Chun Yu (2012)

2012
🏛️ Taiwán →
17.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 24.75 25.00 24.50 24.50 0.1M
2024-12-30 24.85 25.05 24.75 24.75 0.1M
2024-12-27 25.10 25.60 24.95 24.95 0.0M
2024-12-26 25.20 25.20 24.95 25.10 0.0M
2024-12-25 25.05 25.25 25.00 25.10 0.0M
2024-12-24 25.10 25.30 25.00 25.05 0.0M
2024-12-23 25.15 25.50 25.00 25.25 0.1M
2024-12-20 25.25 25.60 25.00 25.10 0.1M
2024-12-19 25.30 25.85 25.30 25.40 0.1M
2024-12-18 25.60 25.90 25.60 25.75 0.0M
2024-12-17 25.75 25.95 25.50 25.60 0.0M
2024-12-16 26.00 26.00 25.45 25.75 0.1M
2024-12-13 25.70 25.95 25.60 25.95 0.0M
2024-12-12 25.75 26.15 25.75 25.95 0.1M
2024-12-11 25.95 26.50 25.75 25.90 0.1M
2024-12-10 25.80 26.25 25.65 25.95 0.1M
2024-12-09 25.70 26.00 25.65 25.65 0.0M
2024-12-06 25.85 25.85 25.65 25.70 0.1M
2024-12-05 26.30 26.45 25.85 25.90 0.1M
2024-12-04 26.15 26.60 26.15 26.30 0.1M
2024-12-03 26.30 26.90 26.00 26.20 0.1M
2024-12-02 26.60 26.60 26.30 26.30 0.1M
2024-11-29 26.30 26.65 26.30 26.45 0.2M
2024-11-28 25.80 26.85 25.50 26.60 0.2M
2024-11-27 26.05 26.20 25.70 25.85 0.1M
2024-11-26 26.60 26.60 26.05 26.05 0.1M
2024-11-25 25.95 26.50 25.45 26.35 0.2M
2024-11-22 25.00 25.50 25.00 25.50 0.1M
2024-11-21 24.35 25.20 24.25 24.50 0.1M
2024-11-20 24.25 24.80 24.15 24.80 0.1M
2024-11-19 23.95 24.45 23.90 24.40 0.1M
2024-11-18 24.65 24.65 24.05 24.05 0.1M
2024-11-15 24.20 24.30 24.00 24.20 0.1M
2024-11-14 24.35 24.45 24.25 24.30 0.1M
2024-11-13 24.70 25.20 24.35 24.35 0.2M
2024-11-12 24.75 25.00 24.75 24.80 0.2M
2024-11-11 24.80 25.20 24.75 24.95 0.1M
2024-11-08 25.80 25.80 25.00 25.00 0.2M
2024-11-07 25.75 26.15 25.75 25.95 0.1M
2024-11-06 25.80 26.45 25.65 25.90 0.1M
2024-11-05 26.60 26.60 25.70 25.80 0.2M
2024-11-04 26.65 26.65 25.95 25.95 0.1M
2024-11-01 26.45 26.45 25.55 26.00 0.1M
2024-10-30 26.50 26.50 25.80 25.80 0.1M
2024-10-29 26.20 26.35 25.65 25.70 0.2M
2024-10-28 27.00 27.00 26.30 26.45 0.1M
2024-10-25 26.50 26.70 26.45 26.45 0.1M
2024-10-24 26.70 27.00 26.50 26.50 0.1M
2024-10-23 26.85 26.85 26.50 26.65 0.1M
2024-10-22 27.25 27.30 26.65 26.80 0.2M
2024-10-21 27.20 27.80 27.10 27.25 0.6M
2024-10-18 26.70 26.70 26.25 26.65 0.2M
2024-10-17 25.75 26.35 25.75 26.20 0.1M
2024-10-16 26.05 26.30 26.00 26.05 0.2M
2024-10-15 25.75 26.10 25.75 26.00 0.1M
2024-10-14 25.40 25.90 25.40 25.70 0.1M
2024-10-11 25.70 25.80 25.30 25.35 0.1M
2024-10-09 26.00 26.05 25.70 25.70 0.2M
2024-10-08 26.40 26.60 25.90 26.00 0.1M
2024-10-07 26.40 26.60 26.40 26.40 0.1M
2024-10-04 26.50 26.65 26.40 26.40 0.1M
2024-10-01 26.60 26.65 26.40 26.50 0.1M
2024-09-30 26.60 26.80 26.40 26.55 0.2M
2024-09-27 25.95 26.70 25.95 26.55 0.4M
2024-09-26 25.95 26.05 25.65 25.85 0.1M
2024-09-25 25.55 26.45 25.55 25.85 0.2M
2024-09-24 25.45 25.55 25.45 25.45 0.0M
2024-09-23 25.75 25.85 25.45 25.45 0.1M
2024-09-20 25.65 25.75 25.50 25.75 0.2M
2024-09-19 25.50 25.60 25.35 25.50 0.1M
2024-09-18 25.60 25.70 25.25 25.45 0.2M
2024-09-16 25.80 25.85 25.45 25.55 0.0M
2024-09-13 24.90 25.55 24.90 25.35 0.1M
2024-09-12 24.90 25.30 24.90 25.15 0.0M
2024-09-11 24.65 25.10 24.65 25.10 0.1M
2024-09-10 24.30 24.75 24.30 24.65 0.1M
2024-09-09 24.20 24.85 24.20 24.55 0.1M
2024-09-06 24.85 25.10 24.55 24.85 0.1M
2024-09-05 24.40 25.15 24.40 24.95 0.1M
2024-09-04 25.10 25.10 24.30 24.30 0.3M
2024-09-03 26.50 26.50 25.90 25.95 0.1M
2024-09-02 26.95 26.95 26.20 26.55 0.1M
2024-08-30 26.90 27.20 26.80 26.95 0.1M
2024-08-29 27.10 27.10 26.75 26.85 0.2M
2024-08-28 27.35 27.45 27.35 27.35 0.1M
2024-08-27 27.50 27.55 27.35 27.40 0.2M
2024-08-26 27.55 27.80 27.40 27.65 0.2M
2024-08-23 27.00 27.60 26.75 27.55 0.3M
2024-08-22 27.10 27.70 27.10 27.10 0.5M
2024-08-21 27.10 27.30 26.90 27.10 0.3M
2024-08-20 27.00 27.35 26.65 26.95 0.3M
2024-08-19 26.90 27.20 26.60 26.95 0.4M
2024-08-16 26.00 27.20 25.90 26.95 0.6M
2024-08-15 25.55 25.75 25.35 25.75 0.2M
2024-08-14 25.35 25.50 25.20 25.20 0.1M
2024-08-13 25.25 25.50 25.25 25.30 0.1M
2024-08-12 25.40 25.80 25.25 25.25 0.1M
2024-08-09 24.75 25.40 24.75 25.40 0.2M
2024-08-08 23.90 24.80 23.90 24.70 0.0M
2024-08-07 23.75 24.95 23.75 24.90 0.1M
2024-08-06 23.20 24.75 23.20 24.20 0.1M
2024-08-05 24.80 24.90 23.60 23.70 0.2M
2024-08-02 25.20 25.60 25.05 25.60 0.1M
2024-08-01 25.45 25.60 25.10 25.60 0.2M
2024-07-31 24.70 24.90 24.70 24.90 0.0M
2024-07-30 24.80 24.80 24.40 24.75 0.1M
2024-07-29 24.70 25.00 24.70 24.95 0.0M
2024-07-26 25.10 25.10 24.70 24.70 0.1M
2024-07-23 25.00 25.25 25.00 25.05 0.1M
2024-07-22 24.90 25.00 24.70 25.00 0.2M
2024-07-19 25.35 25.40 24.75 24.85 0.1M
2024-07-18 25.30 25.55 25.05 25.35 0.1M
2024-07-17 25.00 25.30 24.45 25.10 0.2M
2024-07-16 25.10 25.10 25.00 25.00 0.1M
2024-07-15 25.55 25.55 24.95 25.05 0.1M
2024-07-12 25.50 25.60 25.10 25.10 0.1M
2024-07-11 24.95 25.55 24.75 25.50 0.1M
2024-07-10 25.00 25.10 24.70 25.05 0.1M
2024-07-09 25.00 25.05 24.75 24.85 0.1M
2024-07-08 25.05 25.15 24.95 25.00 0.1M
2024-07-05 24.75 25.25 24.75 25.05 0.1M
2024-07-04 24.50 24.85 24.45 24.75 0.1M
2024-07-03 24.35 24.55 24.25 24.40 0.0M
2024-07-02 24.20 24.50 24.20 24.35 0.1M
2024-07-01 24.40 24.45 24.30 24.30 0.0M
2024-06-28 24.15 24.75 24.15 24.50 0.1M
2024-06-27 24.90 25.20 24.90 25.05 0.1M
2024-06-26 25.40 25.55 25.15 25.15 0.1M
2024-06-25 25.80 25.80 25.35 25.50 0.1M
2024-06-24 25.85 25.85 25.40 25.45 0.1M
2024-06-21 25.60 25.70 25.40 25.40 0.2M
2024-06-20 25.10 25.50 25.10 25.45 0.2M
2024-06-19 24.55 25.25 24.50 25.00 0.2M
2024-06-18 24.30 24.70 24.15 24.70 0.1M
2024-06-17 24.35 24.45 24.30 24.30 0.0M
2024-06-14 24.55 24.70 24.30 24.30 0.0M
2024-06-13 24.50 24.65 24.50 24.50 0.0M
2024-06-12 24.60 24.75 24.45 24.50 0.1M
2024-06-11 24.85 25.55 24.55 24.75 0.2M
2024-06-07 23.90 24.30 23.90 24.15 0.0M
2024-06-06 23.75 24.10 23.75 24.00 0.0M
2024-06-05 24.00 24.30 24.00 24.05 0.1M
2024-06-04 24.45 24.50 24.00 24.25 0.1M
2024-06-03 24.45 24.45 24.35 24.35 0.0M
2024-05-31 24.30 24.45 24.10 24.45 0.0M
2024-05-30 24.10 24.60 24.10 24.30 0.1M
2024-05-29 23.85 24.10 23.80 23.85 0.0M
2024-05-28 23.80 24.00 23.60 24.00 0.0M
2024-05-27 23.40 23.65 23.40 23.65 0.0M
2024-05-24 23.50 23.50 23.40 23.50 0.0M
2024-05-23 24.15 24.25 23.50 23.50 0.1M
2024-05-22 24.40 24.45 24.25 24.30 0.0M
2024-05-21 24.60 24.75 24.40 24.55 0.0M
2024-05-20 24.45 25.05 24.45 24.85 0.1M
2024-05-17 24.40 24.60 24.40 24.40 0.1M
2024-05-16 24.95 24.95 24.20 24.45 0.1M
2024-05-15 24.20 24.40 24.15 24.35 0.1M
2024-05-14 24.20 24.25 24.05 24.15 0.0M
2024-05-13 24.30 24.40 24.20 24.20 0.1M
2024-05-10 24.10 24.45 24.05 24.25 0.1M
2024-05-09 24.05 24.05 23.65 24.05 0.0M
2024-05-08 24.20 24.20 23.95 24.00 0.0M
2024-05-07 24.05 24.30 24.05 24.20 0.0M
2024-05-06 24.20 24.40 24.05 24.35 0.1M
2024-05-03 24.30 24.30 24.10 24.20 0.0M
2024-05-02 24.15 24.20 24.10 24.20 0.1M
2024-04-30 24.10 24.15 24.00 24.15 0.0M
2024-04-29 24.15 24.35 24.00 24.10 0.1M
2024-04-26 24.20 24.60 24.05 24.15 0.1M
2024-04-25 23.90 24.00 23.75 24.00 0.0M
2024-04-24 23.70 24.00 23.60 24.00 0.1M
2024-04-23 23.70 23.85 23.35 23.85 0.0M
2024-04-22 23.55 23.70 23.45 23.70 0.0M
2024-04-19 23.60 23.60 23.10 23.40 0.1M
2024-04-18 23.10 23.70 23.05 23.60 0.1M
2024-04-17 23.30 23.35 23.05 23.25 0.1M
2024-04-16 23.60 23.70 23.30 23.30 0.1M
2024-04-15 23.80 24.05 23.70 23.75 0.0M
2024-04-12 24.05 24.05 23.80 23.85 0.0M
2024-04-11 24.35 24.35 24.10 24.20 0.0M
2024-04-10 24.35 24.65 24.25 24.40 0.2M
2024-04-09 23.60 24.60 23.60 24.40 0.3M
2024-04-08 23.45 23.90 23.45 23.75 0.2M
2024-04-03 25.45 25.45 23.40 23.50 0.4M
2024-04-02 23.30 23.30 23.15 23.15 0.0M
2024-04-01 23.40 23.40 23.10 23.20 0.1M
2024-03-29 23.05 23.10 23.00 23.10 0.0M
2024-03-28 23.20 23.20 23.05 23.05 0.0M
2024-03-27 23.00 23.20 22.90 23.15 0.0M
2024-03-26 23.15 23.20 23.00 23.05 0.0M
2024-03-25 22.85 23.20 22.85 23.20 0.0M
2024-03-22 23.00 23.00 22.90 22.90 0.0M
2024-03-21 22.75 23.35 22.75 23.05 0.0M
2024-03-20 22.80 22.80 22.70 22.75 0.0M
2024-03-19 22.75 23.00 22.75 22.90 0.0M
2024-03-18 22.80 22.90 22.70 22.85 0.0M
2024-03-15 22.80 22.95 22.80 22.80 0.0M
2024-03-14 23.00 23.10 22.90 22.95 0.0M
2024-03-13 23.00 23.15 22.90 22.95 0.0M
2024-03-12 23.30 23.45 23.15 23.15 0.0M
2024-03-11 23.40 23.60 23.15 23.25 0.0M
2024-03-08 22.65 23.75 22.60 23.20 0.1M
2024-03-07 22.80 23.10 22.70 22.85 0.1M
2024-03-06 23.05 23.05 22.85 22.95 0.1M
2024-03-05 22.95 23.10 22.80 23.05 0.1M
2024-03-04 23.25 23.30 23.00 23.15 0.1M
2024-03-01 23.80 23.80 23.25 23.30 0.0M
2024-02-29 23.05 24.00 23.05 23.80 0.0M
2024-02-27 23.05 23.10 23.00 23.05 0.1M
2024-02-26 23.20 23.25 23.10 23.15 0.0M
2024-02-23 23.30 23.50 23.25 23.25 0.0M
2024-02-22 23.60 23.60 23.30 23.35 0.0M
2024-02-21 23.20 23.40 23.15 23.40 0.0M
2024-02-20 23.10 23.25 23.10 23.15 0.0M
2024-02-19 23.35 23.60 23.20 23.25 0.1M
2024-02-16 23.30 23.70 23.30 23.50 0.1M
2024-02-15 22.85 23.45 22.80 23.35 0.0M
2024-02-05 23.50 23.50 23.00 23.00 0.1M
2024-02-02 23.10 23.40 23.05 23.25 0.0M
2024-02-01 23.15 23.50 23.05 23.20 0.0M
2024-01-31 23.40 23.40 23.00 23.15 0.1M
2024-01-30 23.00 23.35 23.00 23.25 0.0M
2024-01-29 22.95 23.40 22.85 22.95 0.0M
2024-01-26 23.00 23.05 22.95 23.00 0.0M
2024-01-25 23.60 23.70 23.00 23.00 0.0M
2024-01-24 23.55 23.55 23.10 23.15 0.0M
2024-01-23 23.20 23.40 23.20 23.25 0.0M
2024-01-22 23.15 23.35 22.90 23.20 0.0M
2024-01-19 22.70 23.35 22.70 23.15 0.0M
2024-01-18 23.00 23.20 22.65 22.90 0.0M
2024-01-17 22.85 23.10 22.10 23.00 0.2M
2024-01-16 23.55 23.60 23.10 23.30 0.1M
2024-01-15 24.20 24.20 23.90 23.90 0.0M
2024-01-12 24.30 24.30 24.20 24.20 0.0M
2024-01-11 24.05 24.25 24.05 24.20 0.0M
2024-01-10 24.10 24.20 24.00 24.00 0.0M
2024-01-09 24.50 24.50 24.25 24.30 0.0M
2024-01-08 24.45 24.55 24.45 24.55 0.0M
2024-01-05 24.40 24.45 24.40 24.45 0.0M
2024-01-04 24.70 24.70 24.60 24.60 0.0M
2024-01-03 24.80 24.90 24.65 24.65 0.1M
2024-01-02 24.95 25.00 24.75 24.85 0.0M