CTCI (9933)

9933
🏛️ Taiwán →
31.85
Última Actualización: 2025-10-02
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
2025-10-02 32.15 32.15 31.80 31.85 1.9M
2025-10-01 31.75 32.10 31.60 31.95 2.1M
2025-09-30 32.00 32.10 31.50 31.65 6.1M
2025-09-26 32.50 32.50 31.80 32.20 3.3M
2025-09-25 32.25 32.95 32.15 32.25 2.6M
2025-09-24 32.55 32.70 32.20 32.20 2.4M
2025-09-23 32.50 32.60 32.20 32.40 3.7M
2025-09-22 32.70 32.85 32.15 32.55 3.4M
2025-09-19 32.75 33.00 32.40 32.80 2.8M
2025-09-18 32.90 32.90 32.30 32.60 2.9M
2025-09-17 32.80 33.10 32.40 32.65 4.6M
2025-09-16 33.60 33.85 32.95 33.00 3.4M
2025-09-15 33.30 33.75 33.05 33.60 3.1M
2025-09-12 32.85 33.50 32.75 33.30 3.8M
2025-09-11 33.25 33.25 32.25 32.70 6.4M
2025-09-10 32.80 33.55 32.60 33.25 6.7M
2025-09-09 34.70 34.75 33.00 33.30 14.5M
2025-09-08 33.60 36.30 33.60 34.90 26.2M
2025-09-05 32.30 33.00 32.10 33.00 9.4M
2025-09-04 32.00 32.20 31.70 32.05 4.0M
2025-09-03 32.20 32.40 31.70 31.75 5.0M
2025-09-02 32.20 32.60 31.85 32.15 6.7M
2025-09-01 31.05 32.30 31.05 32.00 9.3M
2025-08-29 31.75 32.40 30.75 30.90 10.5M
2025-08-28 31.05 31.70 30.80 31.25 6.3M
2025-08-27 30.65 31.10 30.60 30.75 3.0M
2025-08-26 30.75 31.35 30.45 30.55 4.6M
2025-08-25 30.90 31.30 30.80 30.85 4.0M
2025-08-22 30.80 30.80 30.20 30.75 3.1M
2025-08-21 30.70 30.95 30.15 30.35 3.7M
2025-08-20 30.90 30.90 30.15 30.50 5.0M
2025-08-19 32.10 32.10 30.70 30.95 7.6M
2025-08-18 30.95 32.00 30.85 31.95 9.3M
2025-08-15 29.00 31.00 28.65 30.45 20.6M
2025-08-14 29.81 30.09 29.18 29.31 12.7M
2025-08-13 29.45 30.22 29.45 29.63 10.3M
2025-08-12 29.77 30.09 29.27 29.40 8.6M
2025-08-11 29.18 29.90 29.13 29.90 8.7M
2025-08-08 29.04 29.36 28.81 29.13 7.0M
2025-08-07 31.85 32.25 31.45 31.95 6.3M
2025-08-06 31.50 32.20 31.15 31.85 5.3M
2025-08-05 32.00 32.00 31.20 31.75 9.4M
2025-08-04 30.35 32.70 30.00 32.05 16.7M
2025-08-01 28.75 30.40 28.70 30.25 11.4M
2025-07-31 29.60 29.65 28.90 29.15 8.6M
2025-07-30 29.25 29.65 28.70 29.55 7.3M
2025-07-29 30.50 31.05 28.75 29.25 24.1M
2025-07-28 28.20 28.50 27.80 28.25 3.4M
2025-07-25 28.35 28.90 28.00 28.20 5.1M
2025-07-24 28.15 28.50 27.45 28.30 4.5M
2025-07-23 27.45 28.20 27.40 28.15 4.1M
2025-07-22 28.00 28.30 27.35 27.40 5.2M
2025-07-21 26.90 29.00 26.85 28.15 14.8M
2025-07-18 26.80 26.80 26.40 26.50 1.7M
2025-07-17 26.15 26.80 26.10 26.55 1.5M
2025-07-16 26.35 26.50 26.10 26.15 2.2M
2025-07-15 26.60 26.85 26.30 26.35 2.2M
2025-07-14 26.60 27.00 26.50 26.65 2.1M
2025-07-11 26.85 26.85 26.30 26.60 2.3M
2025-07-10 26.60 26.95 26.50 26.85 1.2M
2025-07-09 26.50 26.85 26.50 26.75 0.9M
2025-07-08 27.10 27.15 26.40 26.50 2.4M
2025-07-07 27.00 27.70 26.95 27.15 2.5M
2025-07-04 27.05 27.35 26.95 27.20 3.2M
2025-07-03 26.25 27.25 26.25 27.15 4.3M
2025-07-02 26.15 26.50 26.10 26.25 1.1M
2025-07-01 26.15 26.35 26.05 26.15 1.0M
2025-06-30 26.35 26.60 26.05 26.05 1.6M
2025-06-27 26.50 26.80 26.45 26.60 1.4M
2025-06-26 26.20 26.75 26.20 26.50 2.6M
2025-06-25 26.15 26.30 26.00 26.15 1.5M
2025-06-24 25.70 26.25 25.45 26.10 2.7M
2025-06-23 25.45 25.60 25.10 25.20 4.3M
2025-06-20 26.25 26.30 25.15 25.45 9.3M
2025-06-19 26.80 26.80 26.30 26.30 3.8M
2025-06-18 26.70 27.35 26.55 26.80 5.4M
2025-06-17 26.50 26.85 26.50 26.60 1.6M
2025-06-16 26.35 26.90 26.25 26.40 1.6M
2025-06-13 26.65 26.95 26.30 26.35 4.3M
2025-06-12 26.95 27.05 26.65 26.80 2.0M
2025-06-11 26.50 27.00 26.45 26.95 3.3M
2025-06-10 26.75 27.00 26.40 26.40 5.6M
2025-06-09 27.00 27.15 26.70 26.90 2.7M
2025-06-06 26.55 26.90 26.40 26.85 1.8M
2025-06-05 27.10 27.40 26.55 26.80 3.1M
2025-06-04 27.00 27.60 26.95 27.10 3.9M
2025-06-03 26.50 27.10 26.45 26.95 2.8M
2025-06-02 26.70 26.75 26.10 26.45 3.9M
2025-05-29 26.45 26.85 26.45 26.75 1.8M
2025-05-28 27.00 27.20 26.20 26.40 3.9M
2025-05-27 27.10 27.30 26.50 26.60 3.7M
2025-05-26 27.25 27.70 27.00 27.00 4.7M
2025-05-23 26.40 27.75 26.15 27.35 8.2M
2025-05-22 26.80 27.10 26.25 26.40 6.9M
2025-05-21 26.80 27.25 26.50 27.05 5.7M
2025-05-20 27.00 27.30 26.70 26.75 8.0M
2025-05-19 27.50 27.95 26.80 27.00 10.6M
2025-05-16 27.10 27.60 26.95 27.40 12.9M
2025-05-15 28.80 28.90 26.85 27.30 22.6M
2025-05-14 28.60 29.30 28.05 29.05 12.5M
2025-05-12 28.70 29.70 28.65 29.35 8.4M
2025-05-09 28.35 28.60 28.05 28.60 4.3M
2025-05-08 28.50 28.55 28.00 28.35 5.3M
2025-05-07 28.70 28.90 28.45 28.50 3.1M
2025-05-06 28.10 28.95 28.10 28.65 4.8M
2025-05-05 28.55 29.00 27.90 28.40 9.7M
2025-05-02 27.70 28.40 27.55 28.20 7.9M
2025-04-30 28.15 28.85 27.50 27.50 13.5M
2025-04-29 28.05 28.30 27.65 28.15 7.7M
2025-04-28 28.10 28.45 27.65 28.10 12.4M
2025-04-25 28.95 29.05 28.00 28.05 20.4M
2025-04-24 28.30 29.50 27.65 28.65 65.6M
2025-04-23 25.10 28.20 24.90 28.20 91.1M
2025-04-22 25.65 25.65 25.65 25.65 9.3M
2025-04-21 28.45 28.45 28.45 28.45 6.2M
2025-04-18 31.60 31.60 31.60 31.60 4.7M
2025-04-17 38.10 38.10 35.10 35.10 18.8M
2025-04-16 38.80 39.05 38.65 39.00 1.2M
2025-04-15 38.85 39.30 38.75 39.20 0.9M
2025-04-14 38.80 38.95 38.30 38.70 1.9M
2025-04-11 38.45 38.80 37.10 38.80 2.1M
2025-04-10 38.50 39.40 38.40 39.25 3.0M
2025-04-09 36.45 37.20 35.65 35.90 3.3M
2025-04-08 35.25 36.95 35.25 36.60 5.3M
2025-04-07 36.85 36.85 36.85 36.85 2.3M
2025-04-02 40.60 40.90 40.35 40.90 0.6M
2025-04-01 40.00 40.70 40.00 40.65 1.0M
2025-03-31 40.50 40.50 39.85 39.85 3.0M
2025-03-28 41.40 41.50 40.95 41.15 1.6M
2025-03-27 41.95 41.95 41.35 41.40 0.9M
2025-03-26 41.90 42.00 41.70 41.90 0.6M
2025-03-25 42.10 42.25 41.55 41.85 1.0M
2025-03-24 42.25 42.30 41.95 42.10 0.7M
2025-03-21 42.15 42.25 42.00 42.20 0.9M
2025-03-20 41.90 42.20 41.90 42.15 1.0M
2025-03-19 42.00 42.30 41.85 41.90 0.7M
2025-03-18 41.60 42.05 41.60 42.05 0.8M
2025-03-17 41.60 41.75 41.35 41.50 0.8M
2025-03-14 41.70 41.75 41.20 41.55 1.1M
2025-03-13 42.20 42.20 41.30 41.30 2.2M
2025-03-12 42.05 42.20 41.90 42.00 1.3M
2025-03-11 41.95 42.20 41.70 42.05 2.3M
2025-03-10 42.50 42.80 42.40 42.55 1.5M
2025-03-07 42.70 42.75 42.40 42.50 1.5M
2025-03-06 43.20 43.50 42.70 42.70 2.7M
2025-03-05 43.10 43.15 42.60 43.05 2.7M
2025-03-04 42.00 42.60 41.40 42.55 2.4M
2025-03-03 42.00 42.40 42.00 42.10 2.2M
2025-02-27 42.40 42.50 42.05 42.20 1.8M
2025-02-26 42.50 42.75 42.20 42.30 1.9M
2025-02-25 42.25 42.60 42.20 42.30 2.2M
2025-02-24 42.20 42.60 42.20 42.45 1.7M
2025-02-21 42.20 42.70 42.00 42.50 2.2M
2025-02-20 42.00 42.35 41.90 42.20 2.0M
2025-02-19 41.60 42.25 41.60 42.00 3.8M
2025-02-18 41.25 41.60 41.10 41.55 2.7M
2025-02-17 41.50 41.60 41.00 41.25 3.0M
2025-02-14 41.10 41.40 40.75 41.35 2.9M
2025-02-13 40.15 41.25 40.15 40.85 3.5M
2025-02-12 40.20 40.50 40.00 40.10 2.7M
2025-02-11 40.60 40.85 40.05 40.25 4.3M
2025-02-10 41.60 41.80 40.50 40.60 5.3M
2025-02-07 40.30 40.90 40.30 40.45 3.9M
2025-02-06 39.70 40.20 39.70 40.15 2.8M
2025-02-05 39.70 40.00 39.60 39.60 2.1M
2025-02-04 40.00 40.35 39.20 39.30 3.5M
2025-02-03 39.60 40.00 38.95 39.60 2.9M
2025-01-22 39.80 39.85 39.40 39.60 1.8M
2025-01-21 39.55 39.95 39.50 39.50 1.0M
2025-01-20 39.70 39.80 39.40 39.45 1.2M
2025-01-17 39.65 39.90 39.50 39.50 1.5M
2025-01-16 39.95 39.95 39.45 39.45 1.5M
2025-01-15 39.20 39.90 39.20 39.55 1.6M
2025-01-14 39.30 39.75 39.10 39.20 2.0M
2025-01-13 39.50 39.50 38.95 39.20 1.9M
2025-01-10 39.65 39.85 39.30 39.55 2.6M
2025-01-09 40.35 41.00 39.40 39.40 3.7M
2025-01-08 39.90 40.00 39.45 39.45 2.3M
2025-01-07 40.00 40.10 39.70 39.90 1.2M
2025-01-06 39.35 40.00 39.30 39.65 1.8M
2025-01-03 39.70 39.90 39.10 39.10 2.6M
2025-01-02 38.75 40.05 38.75 39.70 3.0M