Cx Tech (2415)

2415
🏛️ Taiwán →
25.30
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
2023-12-29 29.80 29.80 28.80 29.10 0.1M
2023-12-28 29.00 29.45 28.90 29.10 0.1M
2023-12-27 29.00 29.10 28.70 28.90 0.1M
2023-12-26 28.90 29.15 28.70 29.00 0.1M
2023-12-25 28.50 29.25 28.50 28.65 0.1M
2023-12-22 29.25 29.50 28.60 28.60 0.2M
2023-12-21 29.30 29.40 29.15 29.20 0.1M
2023-12-20 29.20 29.70 29.20 29.30 0.1M
2023-12-19 30.05 30.05 28.85 29.10 0.2M
2023-12-18 29.65 30.00 29.30 29.85 0.1M
2023-12-15 29.95 30.40 29.55 29.65 0.1M
2023-12-14 30.55 30.75 29.85 30.15 0.2M
2023-12-13 29.35 30.30 29.35 30.30 0.2M
2023-12-12 29.75 29.75 29.15 29.35 0.1M
2023-12-11 29.75 29.75 29.40 29.55 0.1M
2023-12-08 30.15 30.15 29.70 29.75 0.1M
2023-12-07 30.30 30.55 30.00 30.00 0.1M
2023-12-06 30.90 30.90 30.20 30.40 0.2M
2023-12-05 31.05 31.05 30.20 30.60 0.2M
2023-12-04 30.30 30.95 30.00 30.50 0.3M
2023-12-01 29.45 30.50 29.45 30.15 0.2M
2023-11-30 29.45 29.90 29.30 29.40 0.1M
2023-11-29 29.55 29.85 29.40 29.55 0.1M
2023-11-28 30.10 30.10 29.45 29.55 0.1M
2023-11-27 29.60 29.70 29.30 29.40 0.1M
2023-11-24 30.10 30.10 29.50 29.50 0.1M
2023-11-23 30.15 30.60 30.15 30.15 0.1M
2023-11-22 29.80 30.20 29.75 30.10 0.2M
2023-11-21 30.10 30.10 29.75 29.85 0.1M
2023-11-20 29.45 30.00 29.45 29.75 0.1M
2023-11-17 29.25 29.50 29.10 29.35 0.1M
2023-11-16 29.45 29.80 29.05 29.25 0.2M
2023-11-15 30.00 30.10 29.25 29.30 0.4M
2023-11-14 30.70 31.05 29.80 29.80 0.6M
2023-11-13 30.25 31.55 30.00 31.50 0.5M
2023-11-10 31.00 31.10 29.95 30.00 0.6M
2023-11-09 29.80 31.60 29.60 31.00 1.3M
2023-11-08 28.55 30.45 28.50 29.85 0.7M
2023-11-07 28.75 28.75 28.35 28.70 0.3M
2023-11-06 28.40 28.95 28.05 28.10 0.5M
2023-11-03 26.60 27.05 26.50 26.55 0.1M
2023-11-02 26.00 26.70 26.00 26.60 0.1M
2023-11-01 25.85 26.40 25.70 25.70 0.1M
2023-10-31 27.15 27.20 25.80 25.80 0.2M
2023-10-30 26.55 27.10 26.55 27.10 0.1M
2023-10-27 26.80 27.45 26.80 26.85 0.1M
2023-10-26 27.60 27.75 27.10 27.10 0.1M
2023-10-25 27.75 28.20 27.60 27.60 0.1M
2023-10-24 26.75 27.40 26.60 27.40 0.1M
2023-10-23 26.45 27.90 26.45 26.90 0.1M
2023-10-20 27.55 27.55 26.50 26.95 0.3M
2023-10-19 27.15 28.00 27.15 27.75 0.1M
2023-10-18 28.15 28.15 27.10 27.20 0.2M
2023-10-17 29.00 29.30 28.05 28.05 0.3M
2023-10-16 29.85 29.85 28.85 28.95 0.2M
2023-10-13 30.30 30.40 29.80 29.90 0.1M
2023-10-12 30.10 30.30 29.60 30.05 0.2M
2023-10-11 30.25 30.50 29.30 30.15 0.4M
2023-10-06 30.70 31.40 30.00 30.05 1.5M
2023-10-05 29.00 30.80 29.00 30.80 1.7M
2023-10-04 28.45 28.95 27.80 28.00 0.2M
2023-10-03 28.95 29.25 28.55 28.60 0.1M
2023-10-02 29.10 29.20 28.50 28.75 0.2M
2023-09-28 28.75 29.25 28.75 28.90 0.1M
2023-09-27 28.55 28.90 28.50 28.90 0.1M
2023-09-26 29.70 29.70 28.80 28.90 0.1M
2023-09-25 29.55 30.30 29.55 29.70 0.1M
2023-09-22 28.80 29.60 28.80 29.55 0.1M
2023-09-21 29.50 29.50 28.70 29.15 0.3M
2023-09-20 30.10 30.15 29.45 29.55 0.2M
2023-09-19 30.30 30.90 30.10 30.10 0.2M
2023-09-18 30.35 30.85 30.20 30.40 0.2M
2023-09-15 31.20 31.65 30.25 30.60 0.2M
2023-09-14 30.50 31.30 30.50 30.95 0.2M
2023-09-13 30.25 30.85 30.05 30.50 0.2M
2023-09-12 30.40 30.85 30.00 30.25 0.3M
2023-09-11 31.10 31.30 30.25 30.55 0.3M
2023-09-08 31.25 31.25 30.20 30.80 0.7M
2023-09-07 32.20 32.80 31.05 31.25 0.9M
2023-09-06 33.35 33.35 32.30 32.30 0.4M
2023-09-05 32.80 33.05 32.20 33.05 0.3M
2023-09-04 33.90 34.20 32.25 32.65 0.9M
2023-09-01 31.65 33.50 31.50 33.15 1.7M
2023-08-31 31.95 32.20 31.50 31.65 0.3M
2023-08-30 31.30 32.90 31.30 32.10 0.7M
2023-08-29 31.20 31.85 30.70 31.00 0.4M
2023-08-28 32.40 33.35 31.05 31.05 0.8M
2023-08-25 32.35 34.00 32.10 32.55 1.0M
2023-08-24 32.30 34.55 32.00 32.80 2.7M
2023-08-23 31.20 32.65 30.70 32.30 1.6M
2023-08-22 32.00 32.45 30.70 30.70 1.3M
2023-08-21 34.85 35.30 31.55 32.00 2.9M
2023-08-18 34.10 37.80 32.70 34.00 6.2M
2023-08-17 35.10 35.10 35.00 35.10 2.0M
2023-08-16 29.55 32.00 29.30 31.95 1.1M
2023-08-15 29.50 30.85 29.50 30.10 0.5M
2023-08-14 29.95 30.95 29.40 29.65 0.6M
2023-08-11 30.00 30.30 29.20 29.70 0.8M
2023-08-10 31.95 32.10 30.00 30.00 1.4M
2023-08-09 31.30 32.70 30.00 32.35 4.4M
2023-08-08 28.70 31.55 27.75 31.55 4.2M
2023-08-07 29.90 29.95 28.25 28.70 0.6M
2023-08-04 27.75 29.10 26.35 28.80 0.8M
2023-08-02 28.70 28.80 27.25 27.75 1.0M
2023-08-01 27.80 27.85 27.10 27.20 0.2M
2023-07-31 27.90 28.35 27.25 27.40 0.2M
2023-07-28 28.40 28.65 27.45 27.75 0.3M
2023-07-27 28.95 29.10 28.05 28.05 0.5M
2023-07-26 29.65 31.25 28.40 28.90 1.3M
2023-07-25 29.30 30.00 28.50 29.60 2.7M
2023-07-24 27.55 29.35 27.30 29.35 1.0M
2023-07-21 27.05 27.25 26.70 26.70 0.2M
2023-07-20 27.25 27.90 26.70 27.15 0.4M
2023-07-19 27.50 27.50 26.50 26.60 0.2M
2023-07-18 26.90 27.65 26.45 26.45 0.6M
2023-07-17 27.65 28.00 27.30 27.30 0.7M
2023-07-14 28.65 29.15 28.20 28.25 0.7M
2023-07-13 28.30 29.50 27.55 28.75 1.8M
2023-07-12 28.20 29.15 27.40 28.80 1.4M
2023-07-11 32.20 32.20 28.20 28.35 4.2M
2023-07-10 30.75 31.25 29.70 31.25 4.5M
2023-07-07 28.45 28.45 27.30 28.45 5.3M
2023-07-06 24.35 25.90 24.20 25.90 0.9M
2023-07-05 23.65 23.70 23.55 23.55 0.0M
2023-07-04 23.70 23.85 23.60 23.65 0.1M
2023-07-03 23.80 23.85 23.35 23.65 0.1M
2023-06-30 24.55 24.90 24.20 24.30 0.1M
2023-06-29 25.20 25.20 24.50 24.55 0.1M
2023-06-28 24.80 25.25 24.75 24.85 0.1M
2023-06-27 25.20 25.25 24.60 24.70 0.2M
2023-06-26 24.60 25.00 24.50 25.00 0.2M
2023-06-21 23.85 24.35 23.85 24.35 0.1M
2023-06-20 24.55 24.60 24.10 24.10 0.2M
2023-06-19 24.10 24.80 24.10 24.60 0.2M
2023-06-16 23.70 24.40 23.70 24.25 0.2M
2023-06-15 23.60 23.70 23.50 23.70 0.1M
2023-06-14 23.80 23.80 23.65 23.65 0.1M
2023-06-13 23.65 23.75 23.55 23.60 0.1M
2023-06-12 23.50 23.70 23.40 23.55 0.1M
2023-06-09 23.85 23.85 23.50 23.60 0.1M
2023-06-08 23.50 23.90 23.45 23.50 0.0M
2023-06-07 23.90 23.90 23.50 23.50 0.1M
2023-06-06 23.70 23.75 23.50 23.50 0.1M
2023-06-05 23.70 23.75 23.60 23.70 0.1M
2023-06-02 24.00 24.00 23.50 23.65 0.1M
2023-06-01 23.50 23.80 23.50 23.55 0.1M
2023-05-31 23.40 23.70 23.40 23.65 0.0M
2023-05-30 23.50 23.60 23.30 23.60 0.1M
2023-05-29 23.45 23.80 23.45 23.45 0.1M
2023-05-26 23.50 23.50 23.30 23.40 0.1M
2023-05-25 23.50 23.60 23.40 23.40 0.1M
2023-05-24 23.40 23.60 23.30 23.60 0.1M
2023-05-23 23.35 23.50 23.30 23.40 0.1M
2023-05-22 23.20 23.45 23.20 23.35 0.0M
2023-05-19 23.50 23.70 23.40 23.45 0.0M
2023-05-18 23.60 23.75 23.20 23.50 0.1M
2023-05-17 23.95 23.95 23.25 23.65 0.0M
2023-05-16 23.65 23.95 23.30 23.50 0.0M
2023-05-15 23.15 23.75 23.15 23.55 0.0M
2023-05-12 23.05 24.00 23.00 23.85 0.0M
2023-05-11 23.75 23.75 23.25 23.30 0.1M
2023-05-10 24.10 24.10 23.55 23.75 0.1M
2023-05-09 24.05 24.05 23.90 24.00 0.0M
2023-05-08 24.55 24.80 24.35 24.50 0.0M
2023-05-05 24.35 24.60 24.30 24.55 0.0M
2023-05-04 24.30 24.50 24.10 24.35 0.0M
2023-05-03 24.50 24.50 24.20 24.35 0.1M
2023-05-02 23.85 25.25 23.60 24.60 0.3M
2023-04-28 23.45 23.90 23.45 23.85 0.0M
2023-04-27 23.30 23.55 23.30 23.40 0.0M
2023-04-26 23.30 23.30 23.15 23.20 0.0M
2023-04-25 24.15 24.15 23.30 23.30 0.1M
2023-04-24 24.35 24.70 24.10 24.20 0.0M
2023-04-21 24.95 24.95 24.35 24.45 0.1M
2023-04-20 25.75 25.80 25.05 25.05 0.1M
2023-04-19 25.30 26.00 25.20 25.45 0.2M
2023-04-18 25.30 25.30 24.85 25.10 0.1M
2023-04-17 24.65 25.35 24.60 25.15 0.2M
2023-04-14 24.60 24.90 24.30 24.65 0.1M
2023-04-13 24.95 24.95 24.60 24.65 0.0M
2023-04-12 24.50 25.65 24.45 25.00 0.1M
2023-04-11 24.50 24.70 24.25 24.35 0.1M
2023-04-10 24.55 24.60 24.40 24.55 0.0M
2023-04-07 24.70 24.95 24.50 24.55 0.0M
2023-04-06 24.50 24.80 24.40 24.80 0.0M
2023-03-31 24.70 24.70 24.40 24.40 0.0M
2023-03-30 24.40 24.85 24.40 24.50 0.1M
2023-03-29 24.60 24.60 24.40 24.40 0.0M
2023-03-28 25.00 25.00 24.40 24.45 0.1M
2023-03-27 25.25 25.25 24.60 24.85 0.1M
2023-03-24 25.35 25.50 25.05 25.25 0.1M
2023-03-23 24.70 24.90 24.65 24.90 0.1M
2023-03-22 24.40 24.85 24.25 24.60 0.1M
2023-03-21 24.30 24.55 24.20 24.20 0.1M
2023-03-20 24.30 24.45 24.10 24.20 0.1M
2023-03-17 24.80 24.80 24.30 24.30 0.1M
2023-03-16 24.75 24.90 24.25 24.35 0.2M
2023-03-15 25.65 26.00 25.00 25.10 0.3M
2023-03-14 25.30 25.45 24.95 25.10 0.1M
2023-03-13 25.60 25.60 24.70 25.60 0.2M
2023-03-10 26.20 26.25 25.20 25.60 0.2M
2023-03-09 25.95 26.50 25.70 26.10 0.3M
2023-03-08 25.60 26.60 25.50 25.95 0.3M
2023-03-07 25.55 25.85 25.50 25.60 0.2M
2023-03-06 25.50 25.75 25.40 25.55 0.1M
2023-03-03 25.60 25.85 25.40 25.45 0.1M
2023-03-02 25.75 25.75 25.20 25.40 0.1M
2023-03-01 25.10 26.00 25.10 25.55 0.2M
2023-02-24 25.30 25.55 25.00 25.10 0.2M
2023-02-23 25.75 25.75 25.05 25.15 0.2M
2023-02-22 25.55 25.65 25.05 25.20 0.2M
2023-02-21 25.55 26.00 25.10 25.25 0.3M
2023-02-20 25.00 25.90 25.00 25.55 0.3M
2023-02-17 25.50 25.50 24.90 25.25 0.4M
2023-02-16 26.20 27.10 25.55 25.65 3.2M
2023-02-15 23.70 25.50 23.50 25.50 1.2M
2023-02-14 23.75 23.75 23.15 23.20 0.1M
2023-02-13 23.65 23.65 23.00 23.00 0.1M
2023-02-10 24.50 24.50 23.60 23.75 0.1M
2023-02-09 24.60 24.70 24.05 24.30 0.1M
2023-02-08 24.80 24.80 24.20 24.25 0.1M
2023-02-07 24.30 24.90 23.90 24.40 0.2M
2023-02-06 24.20 24.20 23.85 24.00 0.1M
2023-02-03 24.00 24.20 23.90 24.10 0.2M
2023-02-02 24.55 24.80 24.10 24.35 0.3M
2023-02-01 24.85 24.85 23.85 24.10 0.4M
2023-01-31 23.50 24.70 23.15 24.35 1.1M
2023-01-30 21.20 23.10 21.20 23.10 0.7M
2023-01-17 21.20 21.20 20.95 21.00 0.1M
2023-01-16 21.25 21.45 21.00 21.05 0.1M
2023-01-13 21.65 21.80 21.25 21.45 0.1M
2023-01-12 22.25 22.40 21.55 21.85 0.1M
2023-01-11 20.65 22.50 20.60 22.00 0.3M
2023-01-10 20.55 21.60 20.50 20.60 0.1M
2023-01-09 20.70 20.75 20.40 20.40 0.0M
2023-01-06 20.45 20.60 20.35 20.35 0.0M
2023-01-05 20.55 20.65 20.30 20.35 0.0M
2023-01-04 20.30 20.55 20.20 20.20 0.1M
2023-01-03 20.30 20.30 20.00 20.15 0.0M