Connection Tech (3672)

3672
🏛️ Taiwán →
14.50
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
2022-12-30 26.50 26.70 26.45 26.70 0.0M
2022-12-29 26.85 26.85 26.65 26.70 0.0M
2022-12-28 27.45 27.45 26.90 26.90 0.0M
2022-12-27 27.70 27.75 27.10 27.55 0.0M
2022-12-26 27.65 28.35 27.60 27.70 0.0M
2022-12-23 28.60 28.60 28.60 28.60 0.0M
2022-12-22 28.80 29.15 28.50 28.70 0.0M
2022-12-21 31.20 31.20 28.80 28.80 0.0M
2022-12-20 30.60 31.65 30.20 31.00 0.0M
2022-12-19 29.85 29.85 28.10 29.85 0.0M
2022-12-16 27.55 27.55 27.15 27.15 0.0M
2022-12-15 27.80 27.80 27.10 27.15 0.0M
2022-12-14 26.95 27.35 26.80 27.35 0.0M
2022-12-13 27.90 27.90 27.30 27.30 0.0M
2022-12-12 27.45 27.90 27.45 27.90 0.0M
2022-12-09 27.45 27.45 27.45 27.45 0.0M
2022-12-08 28.05 28.05 27.45 27.45 0.0M
2022-12-07 27.60 27.60 27.25 27.45 0.0M
2022-12-06 27.35 27.70 27.20 27.70 0.0M
2022-12-05 27.90 27.90 27.90 27.90 0.0M
2022-12-02 27.50 27.80 27.15 27.80 0.0M
2022-12-01 28.00 28.00 27.95 28.00 0.0M
2022-11-30 27.65 28.15 26.50 28.00 0.0M
2022-11-29 28.20 28.70 27.65 27.65 0.0M
2022-11-28 28.75 29.05 28.20 28.20 0.0M
2022-11-25 29.20 29.75 28.80 29.20 0.0M
2022-11-24 29.50 29.70 29.50 29.70 0.0M
2022-11-23 29.60 29.95 29.25 29.70 0.0M
2022-11-22 29.50 30.40 29.50 30.00 0.0M
2022-11-21 30.00 30.10 29.50 29.50 0.0M
2022-11-18 30.25 30.45 30.25 30.45 0.0M
2022-11-17 30.00 31.15 29.90 30.95 0.0M
2022-11-16 29.50 30.05 29.50 29.90 0.0M
2022-11-15 30.15 30.15 30.15 30.15 0.0M
2022-11-14 29.50 30.50 29.35 30.05 0.0M
2022-11-11 30.55 30.55 29.50 29.75 0.0M
2022-11-10 30.95 30.95 30.00 30.55 0.0M
2022-11-09 29.75 30.75 29.75 30.75 0.0M
2022-11-08 30.00 30.80 30.00 30.50 0.0M
2022-11-07 29.50 30.10 29.50 29.80 0.0M
2022-11-04 29.30 30.25 29.10 30.25 0.0M
2022-11-03 30.50 30.70 29.50 29.85 0.0M
2022-11-02 30.30 31.05 30.30 31.05 0.0M
2022-11-01 31.00 31.00 30.00 30.85 0.0M
2022-10-31 30.65 30.65 29.80 30.40 0.0M
2022-10-28 30.40 30.40 29.35 29.35 0.0M
2022-10-27 31.20 31.20 30.20 30.95 0.0M
2022-10-26 31.20 31.20 30.35 31.15 0.0M
2022-10-25 30.75 31.15 30.75 31.15 0.0M
2022-10-24 30.40 31.00 29.65 31.00 0.0M
2022-10-21 30.05 30.10 29.75 29.75 0.0M
2022-10-20 30.55 31.25 29.80 29.80 0.0M
2022-10-19 29.40 31.05 29.30 30.85 0.0M
2022-10-18 29.15 30.20 28.65 30.20 0.0M
2022-10-17 27.75 29.80 27.40 29.80 0.0M
2022-10-14 27.95 28.85 26.50 28.85 0.0M
2022-10-13 25.70 26.35 24.70 26.35 0.0M
2022-10-12 25.65 27.30 25.65 26.35 0.0M
2022-10-11 27.00 27.00 25.45 26.05 0.0M
2022-10-07 30.15 30.15 27.35 27.35 0.0M
2022-10-06 28.80 28.80 27.75 27.95 0.0M
2022-10-05 28.20 28.20 27.75 27.75 0.0M
2022-10-04 26.80 27.05 26.45 27.05 0.0M
2022-10-03 27.50 27.50 26.30 26.30 0.0M
2022-09-30 27.80 27.80 26.80 27.50 0.0M
2022-09-29 28.15 28.15 26.15 27.50 0.0M
2022-09-28 29.60 29.60 25.05 27.60 0.0M
2022-09-27 27.75 27.80 27.40 27.80 0.0M
2022-09-26 28.70 28.70 27.00 27.75 0.0M
2022-09-23 29.70 29.85 27.30 27.80 0.0M
2022-09-22 31.10 31.10 29.00 30.15 0.0M
2022-09-21 31.40 31.80 31.00 31.35 0.0M
2022-09-20 31.85 31.85 31.15 31.40 0.0M
2022-09-19 32.35 32.35 30.55 31.70 0.0M
2022-09-16 32.30 32.30 31.95 31.95 0.0M
2022-09-15 32.05 32.45 31.95 32.20 0.0M
2022-09-14 32.20 32.30 31.90 32.30 0.0M
2022-09-13 32.00 32.70 32.00 32.35 0.0M
2022-09-12 32.90 32.90 32.10 32.30 0.0M
2022-09-08 33.35 33.35 32.35 32.75 0.0M
2022-09-07 33.10 33.65 32.15 33.00 0.0M
2022-09-06 33.40 34.05 32.30 33.50 0.0M
2022-09-05 33.90 34.50 33.20 33.70 0.0M
2022-09-02 34.20 34.65 34.00 34.00 0.0M
2022-09-01 34.15 34.60 33.65 34.60 0.0M
2022-08-31 34.95 34.95 34.00 34.90 0.0M
2022-08-30 33.95 35.10 33.40 35.10 0.0M
2022-08-29 33.85 34.60 33.00 33.95 0.0M
2022-08-26 34.20 34.20 33.80 33.85 0.0M
2022-08-25 32.20 34.00 32.05 34.00 0.0M
2022-08-24 32.40 32.40 32.10 32.35 0.0M
2022-08-23 32.00 32.45 32.00 32.40 0.0M
2022-08-22 32.25 32.50 32.25 32.40 0.0M
2022-08-19 32.25 32.65 32.05 32.30 0.0M
2022-08-18 33.65 33.65 32.05 32.20 0.0M
2022-08-17 34.20 34.20 33.00 33.35 0.0M
2022-08-16 33.15 34.10 33.15 33.85 0.0M
2022-08-15 32.55 33.80 32.50 33.80 0.0M
2022-08-12 33.25 33.65 32.00 33.40 0.0M
2022-08-11 35.00 35.25 33.80 34.00 0.0M
2022-08-10 35.65 35.65 34.70 35.30 0.0M
2022-08-09 35.10 35.75 34.90 35.25 0.0M
2022-08-08 36.05 36.05 35.40 35.40 0.0M
2022-08-05 35.70 36.15 35.50 36.05 0.0M
2022-08-04 36.15 36.15 35.70 35.70 0.0M
2022-08-03 35.70 36.00 35.10 35.95 0.0M
2022-08-02 36.40 36.40 35.50 36.00 0.0M
2022-08-01 36.15 36.35 35.65 36.30 0.0M
2022-07-29 36.05 36.50 35.40 35.40 0.0M
2022-07-28 36.10 36.35 36.10 36.35 0.0M
2022-07-27 36.00 36.55 36.00 36.45 0.0M
2022-07-26 36.75 36.75 36.10 36.45 0.0M
2022-07-25 36.20 36.75 35.80 36.70 0.0M
2022-07-22 36.65 36.65 36.00 36.50 0.0M
2022-07-21 36.40 36.85 36.35 36.45 0.0M
2022-07-20 36.60 36.95 36.30 36.40 0.0M
2022-07-19 36.70 37.05 36.50 36.85 0.0M
2022-07-18 37.00 37.55 36.70 36.85 0.0M
2022-07-15 36.80 36.80 36.25 36.70 0.0M
2022-07-14 37.15 37.15 36.20 36.80 0.0M
2022-07-13 37.35 37.35 36.80 36.95 0.0M
2022-07-12 36.70 37.10 36.70 37.00 0.0M
2022-07-11 36.30 38.30 36.30 37.15 0.0M
2022-07-08 36.80 37.00 36.20 36.30 0.0M
2022-07-07 36.20 36.20 35.50 36.05 0.0M
2022-07-06 35.50 36.05 35.00 35.95 0.0M
2022-07-05 35.55 36.25 35.45 36.15 0.0M
2022-07-04 36.00 36.20 35.55 36.10 0.0M
2022-07-01 36.75 36.75 35.20 36.00 0.0M
2022-06-30 36.70 36.70 35.65 36.05 0.0M
2022-06-29 35.60 36.15 35.40 36.05 0.0M
2022-06-28 35.50 36.15 35.30 36.00 0.0M
2022-06-27 35.60 36.10 35.50 36.00 0.0M
2022-06-24 36.20 36.45 35.50 35.50 0.0M
2022-06-23 36.75 36.75 35.80 36.40 0.0M
2022-06-22 37.20 37.25 35.00 36.70 0.0M
2022-06-21 36.50 36.75 36.20 36.65 0.0M
2022-06-20 36.60 37.10 36.00 36.70 0.0M
2022-06-17 37.20 37.20 36.00 36.50 0.0M
2022-06-16 37.60 37.60 36.60 37.20 0.0M
2022-06-15 36.95 37.45 36.55 37.00 0.0M
2022-06-14 36.10 37.50 35.60 36.95 0.0M
2022-06-13 36.40 36.45 36.00 36.45 0.0M
2022-06-10 36.45 36.65 36.40 36.45 0.0M
2022-06-09 36.30 36.50 36.15 36.35 0.0M
2022-06-08 36.75 36.75 36.30 36.30 0.0M
2022-06-07 36.65 36.65 36.35 36.60 0.0M
2022-06-06 36.50 36.70 35.80 36.70 0.0M
2022-06-02 36.75 36.75 36.55 36.55 0.0M
2022-06-01 36.50 36.75 36.10 36.75 0.0M
2022-05-31 36.65 36.85 36.10 36.80 0.0M
2022-05-30 36.50 36.70 36.20 36.70 0.0M
2022-05-27 36.60 36.80 36.45 36.60 0.0M
2022-05-26 36.85 36.85 36.20 36.45 0.0M
2022-05-25 36.70 36.80 36.40 36.75 0.0M
2022-05-24 36.45 36.80 36.10 36.70 0.0M
2022-05-23 36.60 36.70 36.10 36.45 0.0M
2022-05-20 35.65 37.20 35.65 36.30 0.0M
2022-05-19 35.75 35.85 35.50 35.85 0.0M
2022-05-18 35.50 36.10 35.50 35.85 0.0M
2022-05-17 36.00 36.15 35.60 35.80 0.0M
2022-05-16 35.80 36.00 35.00 36.00 0.0M
2022-05-13 35.20 35.45 34.45 35.10 0.0M
2022-05-12 35.05 35.05 34.10 34.60 0.0M
2022-05-11 34.30 34.50 33.55 34.45 0.0M
2022-05-10 33.00 36.60 32.70 33.60 0.0M
2022-05-09 34.10 34.10 32.65 33.35 0.0M
2022-05-06 32.70 33.65 32.70 33.20 0.0M
2022-05-05 34.60 34.70 33.20 33.60 0.0M
2022-05-03 35.80 37.40 35.05 35.20 0.0M
2022-04-29 35.00 36.00 35.00 36.00 0.0M
2022-04-28 31.85 33.15 31.85 32.75 0.0M
2022-04-27 31.30 31.80 30.00 31.80 0.0M
2022-04-26 33.00 33.00 31.50 31.50 0.0M
2022-04-25 33.50 33.50 32.00 33.00 0.0M
2022-04-22 34.50 34.50 33.00 33.60 0.0M
2022-04-21 34.50 34.50 33.20 33.80 0.0M
2022-04-20 34.80 34.85 33.50 33.50 0.0M
2022-04-19 35.85 35.85 34.75 34.75 0.0M
2022-04-18 35.20 35.20 33.90 35.05 0.0M
2022-04-15 34.05 34.85 34.00 34.00 0.0M
2022-04-14 36.20 36.20 34.50 35.05 0.0M
2022-04-13 35.70 37.00 34.55 36.50 0.0M
2022-04-12 34.45 34.45 33.50 33.80 0.0M
2022-04-11 35.60 35.60 33.55 34.45 0.0M
2022-04-08 33.40 35.00 33.40 35.00 0.0M
2022-04-07 33.50 33.75 32.40 33.00 0.0M
2022-04-06 34.50 34.95 33.80 33.80 0.0M
2022-04-01 35.50 35.50 34.50 34.50 0.0M
2022-03-31 35.80 35.95 35.30 35.50 0.0M
2022-03-30 36.80 36.80 35.00 35.80 0.0M
2022-03-29 37.80 37.80 36.00 36.00 0.0M
2022-03-28 38.85 38.85 37.30 37.35 0.0M
2022-03-25 39.40 39.40 38.50 38.85 0.0M
2022-03-24 39.15 39.35 38.75 39.30 0.0M
2022-03-23 39.60 39.60 38.75 39.20 0.0M
2022-03-22 39.10 39.65 38.00 39.30 0.0M
2022-03-21 39.40 39.40 38.85 39.20 0.0M
2022-03-18 39.20 39.70 39.20 39.35 0.0M
2022-03-17 39.65 39.90 39.40 39.75 0.0M
2022-03-16 39.90 39.90 39.00 39.65 0.0M
2022-03-15 39.50 39.50 38.95 39.20 0.0M
2022-03-14 39.95 40.00 39.50 39.50 0.0M
2022-03-11 38.15 39.75 38.15 39.40 0.0M
2022-03-10 40.30 40.30 39.50 40.00 0.0M
2022-03-09 40.00 40.15 39.55 39.65 0.0M
2022-03-08 38.80 40.15 38.80 39.80 0.0M
2022-03-07 38.55 40.05 38.50 40.05 0.0M
2022-03-04 39.40 39.40 38.10 39.40 0.0M
2022-03-03 39.50 40.00 39.30 39.40 0.0M
2022-03-02 39.00 39.85 39.00 39.40 0.0M
2022-03-01 39.10 40.40 38.50 39.55 0.0M
2022-02-25 36.90 38.50 36.90 38.05 0.0M
2022-02-24 36.80 37.00 36.40 36.90 0.0M
2022-02-23 37.40 37.95 36.70 37.40 0.0M
2022-02-22 37.30 37.85 36.60 37.30 0.0M
2022-02-21 37.95 37.95 37.30 37.30 0.0M
2022-02-18 37.80 37.95 37.50 37.95 0.0M
2022-02-17 38.30 38.30 37.00 37.95 0.0M
2022-02-16 38.95 39.05 38.00 38.00 0.0M
2022-02-15 37.95 38.80 37.50 38.25 0.0M
2022-02-14 38.60 38.60 37.20 37.95 0.0M
2022-02-11 39.00 39.00 38.00 38.55 0.0M
2022-02-10 39.35 39.40 38.30 39.00 0.0M
2022-02-09 41.60 41.60 39.15 39.15 0.0M
2022-02-08 38.10 39.75 38.00 39.70 0.0M
2022-02-07 40.50 40.50 38.50 38.65 0.0M
2022-01-26 38.50 39.25 38.30 39.20 0.0M
2022-01-25 38.25 38.90 37.55 38.50 0.0M
2022-01-24 38.40 39.25 36.50 38.45 0.0M
2022-01-21 39.35 39.40 37.00 38.40 0.0M
2022-01-20 41.20 41.20 38.20 39.40 0.0M
2022-01-19 41.35 41.35 40.70 40.85 0.0M
2022-01-18 41.60 41.80 40.60 41.80 0.0M
2022-01-17 41.55 41.55 40.80 41.50 0.0M
2022-01-14 41.85 41.85 40.50 41.25 0.0M
2022-01-13 40.60 41.40 40.50 41.40 0.0M
2022-01-12 41.10 41.10 40.00 40.55 0.0M
2022-01-11 41.60 41.60 40.40 41.00 0.0M
2022-01-10 40.50 41.60 40.25 40.95 0.0M
2022-01-07 38.85 39.80 37.00 39.80 0.0M
2022-01-06 39.80 40.35 38.10 38.25 0.0M
2022-01-05 39.95 41.50 39.05 39.50 0.0M
2022-01-04 37.25 40.00 36.30 40.00 0.0M
2022-01-03 40.05 41.00 40.05 40.05 0.0M