Chung Fu (1435)

1435
🏛️ Taiwán →
24.35
Última Actualización: 2025-10-03
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
2021-12-30 29.65 30.50 29.65 29.65 0.1M
2021-12-29 30.05 30.05 29.50 30.00 0.1M
2021-12-28 29.10 30.60 28.50 30.00 0.2M
2021-12-27 28.30 29.35 28.30 28.50 0.1M
2021-12-24 28.20 28.60 28.20 28.60 0.0M
2021-12-23 29.50 29.50 28.20 28.55 0.1M
2021-12-22 29.35 29.50 29.20 29.35 0.0M
2021-12-21 29.10 29.80 29.10 29.35 0.1M
2021-12-20 28.85 29.30 28.85 28.90 0.0M
2021-12-17 29.00 29.35 28.65 29.35 0.2M
2021-12-16 29.25 29.35 28.80 28.85 0.1M
2021-12-15 28.50 29.45 28.20 29.25 0.2M
2021-12-14 28.20 28.80 28.00 28.50 0.1M
2021-12-13 27.80 28.30 27.65 27.75 0.1M
2021-12-10 27.45 28.30 27.45 27.60 0.1M
2021-12-09 27.40 27.85 27.40 27.45 0.0M
2021-12-08 27.30 27.80 27.30 27.35 0.0M
2021-12-07 27.25 27.80 27.25 27.30 0.0M
2021-12-06 27.80 27.80 27.00 27.25 0.1M
2021-12-03 28.00 28.20 27.80 28.00 0.0M
2021-12-02 27.50 28.00 27.15 27.75 0.1M
2021-12-01 27.00 27.50 27.00 27.15 0.1M
2021-11-30 27.10 27.50 27.00 27.00 0.1M
2021-11-29 26.85 27.50 26.80 27.10 0.1M
2021-11-26 27.50 27.50 26.80 26.85 0.1M
2021-11-25 27.50 27.70 27.50 27.60 0.1M
2021-11-24 27.30 27.60 27.20 27.40 0.1M
2021-11-23 27.10 27.35 27.00 27.30 0.1M
2021-11-22 27.15 27.35 27.00 27.05 0.1M
2021-11-19 26.95 27.35 26.50 27.00 0.1M
2021-11-18 26.75 27.15 26.55 26.65 0.1M
2021-11-17 26.35 26.60 26.25 26.50 0.0M
2021-11-16 25.60 26.50 25.60 26.00 0.1M
2021-11-15 25.30 26.10 25.30 25.50 0.1M
2021-11-12 25.40 26.00 25.30 25.30 0.0M
2021-11-11 25.25 25.85 25.25 25.40 0.0M
2021-11-10 25.95 25.95 25.10 25.20 0.1M
2021-11-09 25.10 27.00 25.10 26.00 0.1M
2021-11-08 25.00 26.95 25.00 26.95 0.8M
2021-11-05 24.30 24.50 24.30 24.50 0.0M
2021-11-04 24.05 24.55 24.05 24.20 0.1M
2021-11-03 25.00 25.00 23.85 24.00 0.1M
2021-11-02 23.75 23.75 23.60 23.60 0.0M
2021-11-01 23.90 23.90 23.75 23.75 0.0M
2021-10-29 23.75 23.80 23.75 23.80 0.0M
2021-10-27 23.60 24.10 23.60 24.10 0.1M
2021-10-26 24.10 24.15 23.75 23.95 0.0M
2021-10-25 23.70 24.10 23.65 23.75 0.1M
2021-10-22 23.80 23.80 23.75 23.75 0.0M
2021-10-21 24.10 24.10 24.00 24.10 0.0M
2021-10-20 24.05 24.15 23.65 24.15 0.1M
2021-10-19 24.00 24.15 23.90 24.10 0.0M
2021-10-18 23.60 24.15 23.60 24.15 0.1M
2021-10-15 23.60 24.00 23.55 23.60 0.0M
2021-10-14 23.60 23.85 23.50 23.85 0.0M
2021-10-13 23.90 24.30 23.60 23.80 0.0M
2021-10-12 23.00 24.50 22.75 23.95 0.2M
2021-10-08 23.20 23.30 22.75 22.75 0.0M
2021-10-07 22.70 23.25 22.50 22.70 0.1M
2021-10-06 22.50 22.70 22.50 22.50 0.0M
2021-10-05 22.60 23.35 22.15 22.70 0.2M
2021-10-04 23.20 24.75 23.15 23.20 0.3M
2021-10-01 21.95 22.75 21.95 22.70 0.2M
2021-09-30 21.95 22.55 21.95 22.25 0.1M
2021-09-29 21.80 22.20 21.80 22.20 0.0M
2021-09-28 22.00 22.10 21.90 21.90 0.0M
2021-09-27 22.15 22.25 21.85 21.90 0.0M
2021-09-24 22.10 22.10 21.90 21.90 0.0M
2021-09-23 22.00 22.00 21.75 22.00 0.0M
2021-09-22 21.80 22.00 21.80 22.00 0.0M
2021-09-17 22.25 22.25 22.25 22.25 0.0M
2021-09-16 22.20 22.25 22.00 22.25 0.0M
2021-09-15 22.00 22.20 22.00 22.20 0.0M
2021-09-14 21.80 22.20 21.75 22.20 0.0M
2021-09-13 21.80 21.80 21.80 21.80 0.0M
2021-09-10 22.00 22.05 21.90 22.05 0.0M
2021-09-09 21.95 22.05 21.90 22.00 0.0M
2021-09-08 21.85 22.20 21.85 21.95 0.1M
2021-09-07 22.00 22.15 21.90 22.00 0.0M
2021-09-06 21.85 22.00 21.85 22.00 0.0M
2021-09-03 21.85 22.10 21.85 22.05 0.1M
2021-09-02 22.00 22.00 21.80 21.95 0.0M
2021-09-01 22.00 22.05 21.85 22.00 0.0M
2021-08-31 21.80 22.10 21.75 21.80 0.0M
2021-08-30 21.95 22.10 21.85 22.00 0.0M
2021-08-27 21.95 22.00 21.80 22.00 0.1M
2021-08-26 22.10 22.10 21.70 21.95 0.0M
2021-08-25 21.85 22.05 21.60 22.05 0.0M
2021-08-24 22.05 22.05 21.70 22.00 0.1M
2021-08-23 21.55 22.00 21.55 21.65 0.1M
2021-08-20 21.10 22.00 21.10 21.30 0.1M
2021-08-19 21.45 22.00 20.80 21.45 0.1M
2021-08-18 21.10 22.00 21.05 21.45 0.1M
2021-08-17 21.40 21.55 21.35 21.35 0.0M
2021-08-16 21.10 21.60 21.10 21.40 0.1M
2021-08-13 21.70 21.70 21.00 21.10 0.1M
2021-08-12 22.50 22.80 21.30 21.40 0.1M
2021-08-11 21.70 23.00 21.70 22.70 0.2M
2021-08-10 21.30 22.00 21.25 21.45 0.1M
2021-08-09 21.45 22.00 21.40 21.40 0.1M
2021-08-06 21.40 22.00 21.40 21.40 0.1M
2021-08-05 21.20 21.75 21.20 21.40 0.0M
2021-08-04 21.20 21.55 21.15 21.55 0.0M
2021-08-03 21.35 21.65 21.10 21.65 0.0M
2021-08-02 21.15 21.45 21.15 21.45 0.0M
2021-07-30 21.25 21.25 20.90 21.15 0.1M
2021-07-29 21.15 21.60 21.15 21.25 0.0M
2021-07-28 21.35 22.00 21.20 21.20 0.1M
2021-07-27 22.50 22.50 21.40 21.40 0.1M
2021-07-26 23.00 23.00 22.30 22.40 0.2M
2021-07-23 20.40 22.30 20.40 22.30 0.3M
2021-07-22 20.40 20.45 20.25 20.30 0.0M
2021-07-21 19.90 20.45 19.85 20.40 0.1M
2021-07-20 20.50 20.50 20.05 20.05 0.4M
2021-07-19 20.00 20.30 20.00 20.30 0.0M
2021-07-16 20.25 20.30 20.15 20.30 0.0M
2021-07-15 20.15 20.45 20.15 20.30 0.0M
2021-07-14 20.15 20.35 20.15 20.25 0.0M
2021-07-13 20.15 20.30 20.10 20.30 0.0M
2021-07-12 20.35 20.45 20.00 20.45 0.1M
2021-07-09 21.00 21.00 20.30 20.90 0.1M
2021-07-08 20.35 20.40 19.90 20.40 0.1M
2021-07-07 20.00 20.20 19.90 19.90 0.1M
2021-07-06 20.10 20.20 20.10 20.20 0.0M
2021-07-05 20.20 20.20 19.85 20.15 0.0M
2021-07-02 19.85 20.25 19.75 20.20 0.1M
2021-07-01 21.30 21.30 20.05 20.25 0.0M
2021-06-30 19.35 21.00 19.35 21.00 0.1M
2021-06-29 19.30 19.75 19.30 19.50 0.1M
2021-06-28 19.40 19.85 19.40 19.60 0.1M
2021-06-25 19.80 19.80 19.40 19.40 0.0M
2021-06-24 19.50 19.75 19.40 19.50 0.0M
2021-06-23 19.60 19.60 19.00 19.35 0.1M
2021-06-22 19.20 19.35 19.20 19.35 0.0M
2021-06-21 19.30 19.50 19.10 19.30 0.1M
2021-06-18 20.55 20.55 19.30 19.90 0.1M
2021-06-17 19.50 20.35 19.30 20.30 0.1M
2021-06-16 19.25 19.75 19.20 19.50 0.0M
2021-06-15 20.45 20.45 19.60 19.70 0.0M
2021-06-11 20.70 20.70 20.05 20.20 0.0M
2021-06-10 20.00 20.40 19.80 20.40 0.0M
2021-06-09 19.70 19.70 19.70 19.70 0.0M
2021-06-08 20.10 20.10 20.05 20.05 0.0M
2021-06-07 20.10 20.50 19.75 20.10 0.1M
2021-06-04 20.30 20.45 20.00 20.00 0.0M
2021-06-03 20.70 20.70 20.00 20.20 0.1M
2021-06-02 20.55 20.55 19.40 20.00 0.0M
2021-06-01 20.85 21.00 20.60 20.70 0.1M
2021-05-31 21.05 21.40 20.60 21.40 0.1M
2021-05-28 22.70 22.70 20.95 21.25 0.2M
2021-05-27 20.75 22.95 20.15 22.40 0.4M
2021-05-26 20.95 20.95 20.15 20.95 0.4M
2021-05-25 19.05 19.05 19.05 19.05 0.1M
2021-05-24 17.05 17.35 17.05 17.35 0.1M
2021-05-21 14.70 15.80 14.70 15.80 0.1M
2021-05-20 14.75 15.10 14.40 14.40 0.2M
2021-05-19 15.00 15.45 14.45 14.45 0.2M
2021-05-18 14.15 15.05 14.15 14.70 0.1M
2021-05-17 14.70 14.80 14.10 14.10 0.3M
2021-05-14 15.85 16.35 15.55 15.65 0.1M
2021-05-13 16.00 16.50 15.55 15.65 0.4M
2021-05-12 18.10 18.50 17.10 17.25 0.3M
2021-05-11 20.20 20.20 18.95 19.00 0.3M
2021-05-10 21.10 21.35 21.00 21.05 0.1M
2021-05-07 21.20 21.40 20.40 21.00 0.1M
2021-05-06 20.35 21.00 20.35 20.40 0.1M
2021-05-05 20.50 21.20 20.50 20.65 0.1M
2021-05-04 21.50 21.50 20.00 20.50 0.1M
2021-05-03 22.20 22.20 21.20 21.40 0.1M
2021-04-29 22.60 22.60 22.15 22.20 0.1M
2021-04-28 22.85 22.90 22.10 22.15 0.1M
2021-04-27 22.00 22.65 22.00 22.50 0.1M
2021-04-26 21.95 22.10 21.40 21.95 0.1M
2021-04-23 23.20 23.20 21.25 21.95 0.3M
2021-04-22 25.40 25.40 23.25 23.50 0.3M
2021-04-21 26.60 26.75 25.00 25.65 0.5M
2021-04-20 27.10 27.40 26.60 26.60 0.4M
2021-04-19 26.45 27.25 26.45 26.85 0.2M
2021-04-16 27.35 27.35 25.70 26.45 0.3M
2021-04-15 28.70 28.80 27.15 27.50 0.4M
2021-04-14 25.15 27.55 24.70 27.55 0.5M
2021-04-13 24.65 25.15 24.60 25.05 0.2M
2021-04-12 24.55 25.05 24.40 24.65 0.2M
2021-04-09 24.80 25.00 24.30 24.55 0.4M
2021-04-08 24.55 24.75 24.20 24.65 0.2M
2021-04-07 24.75 25.00 24.50 24.55 0.2M
2021-04-06 23.80 25.00 23.75 24.55 0.2M
2021-04-01 24.70 24.70 23.75 23.75 0.1M
2021-03-31 23.40 24.80 23.35 24.80 0.1M
2021-03-30 23.35 23.60 23.30 23.50 0.1M
2021-03-29 23.75 23.80 23.20 23.70 0.2M
2021-03-26 23.45 23.70 23.30 23.70 0.1M
2021-03-25 23.30 23.60 23.25 23.40 0.1M
2021-03-24 23.20 23.75 23.00 23.30 0.1M
2021-03-23 24.50 24.50 23.15 23.15 0.3M
2021-03-22 24.90 25.10 24.40 24.50 0.1M
2021-03-19 25.55 25.60 24.90 24.90 0.2M
2021-03-18 26.00 26.60 25.45 25.55 0.2M
2021-03-17 28.20 28.90 26.55 26.65 0.3M
2021-03-16 25.80 28.05 25.50 28.05 0.5M
2021-03-15 24.95 26.00 24.95 25.50 0.1M
2021-03-12 25.00 25.20 24.40 24.85 0.1M
2021-03-11 24.80 25.10 24.70 24.85 0.1M
2021-03-10 24.90 25.05 24.50 24.70 0.1M
2021-03-09 25.05 25.10 24.80 24.90 0.1M
2021-03-08 25.00 25.45 24.80 25.00 0.1M
2021-03-05 24.95 25.05 24.80 24.90 0.1M
2021-03-04 25.35 25.35 24.85 25.20 0.1M
2021-03-03 25.55 25.60 25.00 25.30 0.1M
2021-03-02 26.00 26.00 25.50 25.55 0.2M
2021-02-26 26.00 26.15 25.80 26.00 0.2M
2021-02-25 26.10 26.35 25.85 26.10 0.2M
2021-02-24 26.30 27.20 26.10 26.20 0.2M
2021-02-23 26.50 26.85 26.30 26.30 0.1M
2021-02-22 26.15 26.75 26.00 26.50 0.2M
2021-02-19 26.45 26.60 26.20 26.45 0.1M
2021-02-18 26.00 26.75 25.85 26.15 0.1M
2021-02-17 26.75 26.75 26.00 26.25 0.2M
2021-02-05 26.50 27.10 26.50 26.75 0.1M
2021-02-04 26.60 27.00 26.40 26.60 0.1M
2021-02-03 26.25 27.00 26.25 26.65 0.1M
2021-02-02 26.85 27.00 26.10 26.30 0.2M
2021-02-01 27.35 27.35 25.05 26.25 0.3M
2021-01-29 27.70 28.15 27.30 27.35 0.3M
2021-01-28 28.50 28.70 27.70 27.75 0.1M
2021-01-27 28.45 29.00 28.20 28.65 0.1M
2021-01-26 29.05 29.05 28.10 28.20 0.1M
2021-01-25 28.20 29.30 28.20 29.10 0.1M
2021-01-22 28.15 28.40 28.10 28.40 0.1M
2021-01-21 28.10 28.40 28.10 28.25 0.2M
2021-01-20 29.50 29.50 27.85 28.05 0.4M
2021-01-19 29.80 29.80 29.30 29.40 0.1M
2021-01-18 29.45 30.40 28.70 29.60 0.3M
2021-01-15 29.60 30.45 29.20 29.60 0.4M
2021-01-14 29.15 29.60 28.85 29.60 0.2M
2021-01-13 29.35 29.35 27.65 28.85 0.4M
2021-01-12 27.50 28.25 27.40 27.95 0.3M
2021-01-11 29.45 29.75 27.20 27.65 0.6M
2021-01-08 28.90 31.25 28.50 29.80 0.4M
2021-01-07 27.60 29.20 26.70 29.20 1.3M
2021-01-06 27.80 27.80 26.50 26.55 0.6M
2021-01-05 27.00 27.50 26.00 26.40 0.7M
2021-01-04 22.95 25.60 22.95 25.60 0.6M