Data Image (3168)

3168
🏛️ Taiwán →
44.80
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
2025-10-03 44.70 45.90 44.30 44.80 0.1M
2025-10-02 45.15 45.15 42.35 44.35 0.1M
2025-10-01 48.55 48.55 44.30 44.30 0.2M
2025-09-30 49.00 49.25 48.20 48.55 0.0M
2025-09-26 49.00 49.05 48.80 48.95 0.1M
2025-09-25 49.60 49.60 49.40 49.40 0.2M
2025-09-24 49.00 49.70 49.00 49.45 0.2M
2025-09-23 49.70 49.70 48.90 49.00 0.2M
2025-09-22 50.00 50.20 49.70 49.70 0.1M
2025-09-19 49.30 50.10 49.30 49.70 0.2M
2025-09-18 49.50 49.80 48.55 49.50 0.1M
2025-09-17 49.00 49.45 48.60 49.10 0.0M
2025-09-16 48.30 49.25 48.30 49.00 0.1M
2025-09-15 49.40 49.45 49.20 49.25 0.1M
2025-09-12 49.90 50.00 49.30 49.40 0.1M
2025-09-11 49.60 50.00 49.55 50.00 0.0M
2025-09-10 49.05 50.00 49.05 49.95 0.1M
2025-09-09 49.80 49.85 49.50 49.85 0.0M
2025-09-08 49.90 49.90 49.30 49.90 0.0M
2025-09-05 49.95 50.10 49.50 49.90 0.1M
2025-09-04 50.20 50.20 49.60 49.60 0.0M
2025-09-03 49.80 50.00 49.20 49.95 0.1M
2025-09-02 49.35 49.70 49.20 49.40 0.1M
2025-09-01 49.50 49.90 49.15 49.80 0.1M
2025-08-29 49.00 49.50 49.00 49.50 0.1M
2025-08-28 49.70 49.70 49.30 49.30 0.0M
2025-08-27 48.85 49.60 48.85 49.60 0.1M
2025-08-26 48.50 49.20 48.50 49.05 0.0M
2025-08-25 49.00 49.55 48.80 49.00 0.1M
2025-08-22 48.55 48.85 48.10 48.60 0.0M
2025-08-21 48.60 49.35 48.60 49.00 0.0M
2025-08-20 49.40 49.40 48.60 48.60 0.0M
2025-08-19 48.95 49.20 48.80 49.00 0.0M
2025-08-18 49.65 49.65 49.05 49.10 0.0M
2025-08-15 49.00 49.85 49.00 49.65 0.1M
2025-08-14 49.30 50.00 49.00 49.00 0.1M
2025-08-13 48.50 49.10 48.50 48.70 0.1M
2025-08-12 48.00 48.30 47.60 48.25 0.1M
2025-08-11 47.60 49.00 47.50 48.10 0.2M
2025-08-08 48.10 48.70 48.10 48.10 0.0M
2025-08-07 49.00 49.10 48.40 49.00 0.1M
2025-08-06 49.30 50.00 49.00 49.00 0.0M
2025-08-05 49.30 49.30 48.60 49.30 0.1M
2025-08-04 48.80 50.00 48.80 49.20 0.0M
2025-08-01 49.10 49.45 48.50 48.90 0.1M
2025-07-31 50.00 53.00 48.95 49.10 0.6M
2025-07-30 47.60 48.95 47.50 48.95 0.4M
2025-07-29 44.50 44.50 44.50 44.50 0.0M
2025-07-28 44.70 44.70 44.70 44.70 0.0M
2025-07-25 43.60 45.10 43.50 44.70 0.0M
2025-07-24 44.90 45.00 44.25 45.00 0.0M
2025-07-23 45.50 45.60 45.05 45.05 0.0M
2025-07-22 45.60 45.60 45.00 45.00 0.0M
2025-07-21 45.90 46.50 44.85 45.60 0.0M
2025-07-18 45.00 45.30 44.70 45.00 0.0M
2025-07-17 45.00 45.80 44.75 44.75 0.0M
2025-07-16 44.50 45.20 44.50 45.05 0.0M
2025-07-15 44.85 45.85 44.50 45.30 0.0M
2025-07-14 44.50 44.85 44.10 44.85 0.0M
2025-07-11 45.60 45.60 45.60 45.60 0.0M
2025-07-10 45.00 46.50 45.00 45.65 0.0M
2025-07-09 43.90 44.75 43.90 44.75 0.0M
2025-07-08 45.00 45.00 43.60 43.90 0.0M
2025-07-07 45.00 45.00 45.00 45.00 0.0M
2025-07-04 44.90 45.20 44.90 45.20 0.0M
2025-07-03 44.10 45.40 44.10 45.25 0.0M
2025-07-02 45.00 45.00 45.00 45.00 0.0M
2025-07-01 45.70 45.70 44.55 44.80 0.0M
2025-06-30 43.85 44.50 43.65 44.40 0.0M
2025-06-27 44.05 44.85 43.60 44.85 0.0M
2025-06-26 44.10 44.95 44.00 44.80 0.0M
2025-06-25 44.30 45.00 44.30 44.40 0.0M
2025-06-24 45.00 45.00 44.20 44.60 0.0M
2025-06-23 44.95 45.40 43.50 43.90 0.1M
2025-06-20 45.10 46.50 44.20 45.10 0.1M
2025-06-19 46.95 46.95 44.95 44.95 0.1M
2025-06-18 47.15 47.70 46.00 46.00 0.1M
2025-06-17 51.40 51.40 49.40 50.10 0.1M
2025-06-16 49.10 50.10 49.00 49.30 0.0M
2025-06-13 49.10 49.80 49.00 49.40 0.0M
2025-06-12 49.20 49.65 49.00 49.65 0.1M
2025-06-11 50.60 50.70 49.50 49.50 0.1M
2025-06-10 49.90 50.00 49.60 50.00 0.1M
2025-06-09 49.00 49.60 49.00 49.60 0.0M
2025-06-06 49.10 49.70 49.10 49.40 0.0M
2025-06-05 49.00 49.10 48.60 49.00 0.0M
2025-06-04 49.10 49.45 48.55 49.35 0.0M
2025-06-03 49.00 49.10 48.00 48.60 0.0M
2025-06-02 48.60 49.50 48.00 49.15 0.0M
2025-05-29 49.60 49.65 49.00 49.65 0.0M
2025-05-28 49.60 49.70 49.50 49.60 0.0M
2025-05-27 51.50 51.90 49.50 49.80 0.1M
2025-05-26 49.35 50.80 48.85 50.70 0.1M
2025-05-23 49.30 49.30 48.30 49.25 0.0M
2025-05-22 49.00 49.05 49.00 49.05 0.0M
2025-05-21 49.00 49.40 48.80 49.40 0.0M
2025-05-20 49.75 49.75 49.10 49.50 0.1M
2025-05-19 49.00 49.40 49.00 49.40 0.0M
2025-05-16 49.50 49.55 49.30 49.40 0.0M
2025-05-15 49.95 49.95 49.40 49.55 0.0M
2025-05-14 49.65 49.65 49.05 49.45 0.1M
2025-05-13 50.00 50.00 49.00 49.75 0.1M
2025-05-12 50.20 50.20 49.45 49.80 0.1M
2025-05-09 49.20 49.45 49.20 49.45 0.1M
2025-05-08 49.20 49.40 48.65 49.40 0.1M
2025-05-07 48.95 49.20 48.50 49.20 0.0M
2025-05-06 49.00 49.20 47.80 49.20 0.0M
2025-05-05 49.65 49.65 48.80 49.25 0.1M
2025-05-02 49.65 49.85 49.30 49.65 0.1M
2025-04-30 49.80 49.80 49.10 49.55 0.1M
2025-04-29 49.90 49.95 49.60 49.60 0.0M
2025-04-28 50.00 50.00 49.40 49.95 0.1M
2025-04-25 50.20 50.20 49.80 49.90 0.1M
2025-04-24 49.05 50.00 49.05 49.90 0.1M
2025-04-23 49.90 49.90 49.30 49.60 0.1M
2025-04-22 49.70 49.70 48.15 49.45 0.1M
2025-04-21 49.70 49.70 49.00 49.70 0.1M
2025-04-18 46.50 49.80 46.50 49.80 0.0M
2025-04-17 46.20 46.80 44.80 46.50 0.0M
2025-04-16 46.95 48.10 46.55 46.75 0.1M
2025-04-15 43.00 46.20 43.00 46.20 0.0M
2025-04-14 41.45 42.70 41.45 42.00 0.0M
2025-04-11 38.70 41.35 38.70 41.00 0.0M
2025-04-10 38.80 38.80 38.80 38.80 0.0M
2025-04-09 37.00 39.90 35.30 35.30 0.1M
2025-04-08 38.90 39.70 38.90 39.15 0.2M
2025-04-07 43.20 43.20 43.20 43.20 0.0M
2025-04-02 46.65 48.00 46.65 48.00 0.0M
2025-04-01 46.40 47.85 46.20 46.65 0.0M
2025-03-31 47.70 47.70 46.20 46.40 0.0M
2025-03-28 48.10 48.70 47.10 48.70 0.0M
2025-03-27 48.00 48.10 48.00 48.10 0.0M
2025-03-26 48.50 48.50 48.50 48.50 0.0M
2025-03-25 48.65 48.65 47.60 48.00 0.0M
2025-03-24 48.65 49.80 48.55 48.95 0.0M
2025-03-21 49.50 49.50 49.00 49.00 0.0M
2025-03-20 49.20 50.00 48.55 49.50 0.0M
2025-03-19 49.00 49.00 48.60 48.60 0.0M
2025-03-18 49.95 49.95 48.60 48.70 0.0M
2025-03-17 48.80 50.00 48.80 48.85 0.0M
2025-03-14 49.30 49.30 48.75 48.80 0.0M
2025-03-13 49.60 49.60 49.20 49.30 0.0M
2025-03-12 50.90 50.90 49.60 49.60 0.0M
2025-03-11 49.60 50.00 49.60 49.70 0.0M
2025-03-10 49.95 51.50 49.60 49.60 0.0M
2025-03-07 51.40 51.40 49.75 49.80 0.0M
2025-03-06 49.70 50.50 49.70 50.50 0.1M
2025-03-05 48.90 50.60 48.90 49.70 0.0M
2025-03-04 47.50 48.60 47.00 48.45 0.0M
2025-03-03 48.60 48.60 47.50 47.90 0.2M
2025-02-27 47.80 48.80 47.80 48.60 0.0M
2025-02-26 47.65 47.80 47.65 47.80 0.0M
2025-02-25 47.60 47.70 47.60 47.65 0.0M
2025-02-24 47.60 47.90 47.60 47.60 0.0M
2025-02-21 48.30 48.35 47.60 47.95 0.0M
2025-02-20 48.60 48.75 48.30 48.40 0.0M
2025-02-19 47.10 48.00 47.00 47.90 0.0M
2025-02-18 46.80 47.50 46.80 47.45 0.0M
2025-02-17 47.30 47.65 46.65 46.65 0.0M
2025-02-14 46.80 47.45 46.50 46.60 0.0M
2025-02-13 47.50 47.50 46.65 47.20 0.0M
2025-02-12 47.20 47.65 46.30 46.85 0.0M
2025-02-11 46.90 47.70 46.90 47.70 0.0M
2025-02-10 46.20 47.55 46.20 46.90 0.0M
2025-02-07 47.70 47.70 46.90 47.40 0.0M
2025-02-06 47.50 47.70 46.50 47.70 0.0M
2025-02-05 47.90 47.90 47.20 47.30 0.0M
2025-02-04 48.30 48.30 47.20 47.20 0.0M
2025-02-03 45.80 46.90 45.55 46.70 0.0M
2025-01-22 46.20 46.80 46.20 46.40 0.0M
2025-01-21 46.90 46.90 46.50 46.90 0.0M
2025-01-20 46.45 47.35 46.00 46.50 0.0M
2025-01-17 46.35 46.35 46.35 46.35 0.0M
2025-01-16 45.55 46.80 45.55 46.00 0.0M
2025-01-15 44.75 45.70 44.70 45.60 0.0M
2025-01-14 44.60 45.50 44.60 45.20 0.0M
2025-01-13 45.95 45.95 45.00 45.20 0.0M
2025-01-10 46.50 46.70 45.70 46.50 0.0M
2025-01-09 46.40 46.40 45.80 45.80 0.0M
2025-01-08 45.70 46.20 45.65 45.65 0.0M
2025-01-07 46.45 46.45 45.70 45.70 0.0M
2025-01-06 46.80 46.85 46.05 46.30 0.0M
2025-01-03 46.50 46.50 45.05 45.80 0.0M
2025-01-02 45.65 45.65 45.05 45.05 0.0M