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
2021-12-30 40.00 40.15 40.00 40.15 0.0M
2021-12-29 39.35 39.70 39.25 39.70 0.0M
2021-12-28 39.35 40.15 39.05 40.15 0.0M
2021-12-27 39.05 40.05 39.05 40.05 0.0M
2021-12-24 38.70 38.80 38.65 38.80 0.0M
2021-12-23 38.70 40.15 38.65 40.15 0.0M
2021-12-21 40.05 40.15 39.75 39.90 0.0M
2021-12-20 40.15 40.20 39.55 39.70 0.1M
2021-12-17 38.75 42.50 38.50 40.10 0.1M
2021-12-16 37.20 38.65 37.10 38.50 0.1M
2021-12-15 37.20 38.80 37.05 37.05 0.0M
2021-12-14 37.05 37.20 36.50 36.50 0.0M
2021-12-13 36.80 37.85 36.80 37.00 0.1M
2021-12-09 36.20 36.95 36.05 36.20 0.0M
2021-12-08 36.80 37.00 36.50 36.65 0.0M
2021-12-07 36.80 37.40 36.65 37.40 0.0M
2021-12-06 37.35 37.35 36.50 36.70 0.1M
2021-12-03 37.05 37.30 36.05 37.00 0.1M
2021-12-02 35.50 35.95 35.50 35.85 0.0M
2021-12-01 35.15 35.60 35.15 35.50 0.0M
2021-11-30 36.80 36.80 35.25 35.25 0.0M
2021-11-29 35.00 36.75 34.00 36.75 0.0M
2021-11-26 34.35 35.50 34.05 35.35 0.0M
2021-11-25 35.65 35.70 35.20 35.20 0.0M
2021-11-24 34.25 35.80 34.25 35.70 0.0M
2021-11-23 35.55 35.70 35.30 35.30 0.0M
2021-11-22 36.00 36.90 35.90 35.90 0.0M
2021-11-19 34.70 35.15 34.70 35.05 0.0M
2021-11-18 34.35 34.95 34.35 34.85 0.0M
2021-11-17 36.20 36.20 34.00 34.45 0.1M
2021-11-16 36.00 38.35 35.00 36.05 0.3M
2021-11-15 32.00 36.95 31.90 36.65 0.3M
2021-11-12 31.25 31.55 31.25 31.50 0.0M
2021-11-11 31.20 31.30 31.20 31.20 0.0M
2021-11-10 31.50 31.50 31.35 31.40 0.0M
2021-11-08 31.55 31.75 31.50 31.50 0.0M
2021-11-05 31.40 31.70 31.40 31.65 0.0M
2021-11-04 31.40 31.40 31.40 31.40 0.0M
2021-11-03 31.05 31.55 31.00 31.55 0.0M
2021-11-02 32.30 32.30 31.00 31.00 0.0M
2021-11-01 32.60 33.05 31.65 32.30 0.0M
2021-10-29 31.85 31.85 31.35 31.70 0.1M
2021-10-28 31.50 31.60 31.50 31.60 0.0M
2021-10-27 31.55 31.70 31.55 31.70 0.0M
2021-10-26 31.70 31.85 31.65 31.70 0.0M
2021-10-25 31.65 31.65 31.65 31.65 0.0M
2021-10-22 31.45 31.95 31.45 31.90 0.0M
2021-10-21 30.90 32.00 30.90 31.90 0.0M
2021-10-20 30.55 31.00 30.50 30.55 0.0M
2021-10-19 30.55 31.00 30.55 31.00 0.0M
2021-10-18 31.95 31.95 31.95 31.95 0.0M
2021-10-13 32.10 32.10 31.30 31.30 0.0M
2021-10-12 31.35 31.50 31.35 31.50 0.0M
2021-10-08 32.00 32.10 31.60 31.80 0.0M
2021-10-07 30.95 31.95 30.90 31.95 0.0M
2021-10-06 31.60 31.60 31.60 31.60 0.0M
2021-10-05 30.75 31.50 30.75 31.50 0.0M
2021-10-04 31.75 31.80 31.75 31.80 0.0M
2021-09-30 31.80 31.80 31.80 31.80 0.0M
2021-09-28 30.90 31.80 30.70 31.80 0.0M
2021-09-27 32.40 32.40 30.90 32.00 0.0M
2021-09-24 31.45 32.35 31.45 32.35 0.0M
2021-09-23 31.35 32.20 31.35 32.10 0.0M
2021-09-17 31.40 31.40 31.00 31.20 0.0M
2021-09-16 30.55 30.95 30.30 30.95 0.0M
2021-09-14 31.85 31.85 31.85 31.85 0.0M
2021-09-13 30.85 31.65 30.85 31.65 0.0M
2021-09-10 30.50 31.65 30.50 31.65 0.0M
2021-09-09 31.65 31.70 30.25 30.25 0.0M
2021-09-08 31.65 31.65 30.45 30.45 0.0M
2021-09-07 30.45 30.80 30.40 30.80 0.0M
2021-09-06 32.60 33.00 30.45 30.45 0.0M
2021-09-03 30.10 32.75 30.10 32.20 0.1M
2021-09-02 30.90 30.90 30.00 30.00 0.0M
2021-09-01 29.75 30.75 29.75 30.60 0.0M
2021-08-31 30.05 30.10 30.05 30.10 0.0M
2021-08-30 29.50 29.65 29.50 29.65 0.0M
2021-08-27 30.20 30.20 29.50 29.90 0.0M
2021-08-26 30.60 30.60 30.20 30.20 0.0M
2021-08-25 30.45 30.45 30.45 30.45 0.0M
2021-08-24 30.35 30.35 30.35 30.35 0.0M
2021-08-23 31.00 31.30 31.00 31.30 0.0M
2021-08-20 30.50 30.50 30.05 30.05 0.0M
2021-08-19 30.50 30.60 30.50 30.55 0.0M
2021-08-18 30.60 30.90 30.60 30.90 0.0M
2021-08-17 30.65 31.00 30.00 30.90 0.1M
2021-08-16 31.30 31.65 31.20 31.65 0.0M
2021-08-13 32.20 33.00 31.00 31.00 0.0M
2021-08-12 31.00 31.95 30.80 31.95 0.0M
2021-08-11 30.20 31.05 29.05 30.90 0.1M
2021-08-10 31.00 31.60 30.65 31.00 0.0M
2021-08-09 30.40 30.95 29.40 30.95 0.1M
2021-08-06 30.30 30.40 30.30 30.40 0.0M
2021-08-05 30.00 30.95 30.00 30.25 0.0M
2021-08-04 30.00 30.75 29.90 30.60 0.1M
2021-08-03 29.45 29.60 29.40 29.40 0.0M
2021-08-02 28.80 29.90 28.80 29.55 0.0M
2021-07-30 29.10 29.10 28.40 29.10 0.0M
2021-07-29 29.20 29.20 28.80 29.10 0.0M
2021-07-28 29.10 29.20 29.10 29.10 0.0M
2021-07-27 29.15 29.25 29.15 29.25 0.0M
2021-07-26 29.85 29.85 29.85 29.85 0.0M
2021-07-23 29.80 29.85 29.00 29.10 0.0M
2021-07-22 29.70 29.75 29.70 29.75 0.0M
2021-07-21 29.85 29.90 28.55 29.75 0.0M
2021-07-20 28.70 28.90 28.70 28.90 0.0M
2021-07-19 29.90 29.90 29.80 29.85 0.0M
2021-07-16 29.90 29.90 29.30 29.30 0.0M
2021-07-15 29.90 29.90 29.80 29.90 0.0M
2021-07-14 29.70 29.70 29.25 29.35 0.0M
2021-07-13 29.20 29.75 29.20 29.30 0.0M
2021-07-09 29.75 29.80 29.70 29.70 0.0M
2021-07-08 29.30 29.80 29.20 29.65 0.0M
2021-07-07 29.30 29.35 28.75 28.75 0.1M
2021-07-06 29.05 29.25 29.05 29.05 0.0M
2021-07-05 29.60 29.90 29.00 29.50 0.1M
2021-07-02 29.55 29.55 28.85 29.00 0.0M
2021-07-01 28.55 28.95 28.40 28.70 0.0M
2021-06-30 29.90 29.90 29.60 29.70 0.0M
2021-06-29 29.90 29.90 29.90 29.90 0.0M
2021-06-28 29.90 30.00 29.80 29.80 0.0M
2021-06-25 29.50 29.90 29.40 29.90 0.0M
2021-06-24 29.40 29.50 29.00 29.00 0.0M
2021-06-23 29.50 29.50 28.90 29.50 0.0M
2021-06-22 29.45 29.50 29.45 29.50 0.0M
2021-06-21 28.45 28.45 28.45 28.45 0.0M
2021-06-18 29.05 29.55 28.90 29.00 0.0M
2021-06-16 30.00 30.00 29.10 29.90 0.0M
2021-06-15 30.00 30.20 29.90 30.00 0.0M
2021-06-11 29.10 29.90 29.10 29.85 0.0M
2021-06-10 29.00 29.50 28.90 29.35 0.0M
2021-06-09 29.00 29.00 28.20 28.90 0.0M
2021-06-08 28.70 29.15 28.60 28.70 0.0M
2021-06-07 29.10 29.20 28.10 28.50 0.0M
2021-06-04 29.10 29.35 28.90 29.20 0.0M
2021-06-03 28.55 29.10 28.40 28.95 0.0M
2021-06-02 28.45 29.05 28.40 29.05 0.0M
2021-06-01 28.00 29.20 28.00 29.00 0.0M
2021-05-31 28.40 29.20 28.40 29.20 0.0M
2021-05-28 29.35 29.35 28.40 29.20 0.0M
2021-05-27 28.05 29.10 28.00 28.20 0.0M
2021-05-26 29.25 29.30 28.50 29.30 0.0M
2021-05-25 29.25 29.30 29.25 29.30 0.0M
2021-05-24 29.25 29.25 28.20 28.50 0.0M
2021-05-21 27.85 29.10 27.80 29.10 0.0M
2021-05-20 29.15 29.15 27.80 27.90 0.0M
2021-05-19 29.00 29.20 28.95 28.95 0.0M
2021-05-18 27.90 30.00 27.80 28.95 0.1M
2021-05-17 27.10 27.85 26.65 27.50 0.1M
2021-05-14 27.95 28.00 26.45 27.30 0.1M
2021-05-13 28.50 29.45 27.10 29.30 0.1M
2021-05-12 29.15 30.60 28.90 29.00 0.1M
2021-05-11 31.10 31.55 29.45 29.60 0.3M
2021-05-10 31.05 31.10 31.05 31.10 0.0M
2021-05-07 31.35 31.50 31.20 31.50 0.0M
2021-05-06 31.60 31.60 31.50 31.50 0.0M
2021-05-05 31.60 31.60 31.60 31.60 0.0M
2021-05-04 31.60 31.90 31.50 31.80 0.0M
2021-05-03 32.25 32.50 31.70 32.50 0.0M
2021-04-29 33.50 33.65 33.20 33.30 0.0M
2021-04-28 33.50 34.85 33.15 33.15 0.0M
2021-04-27 33.45 33.70 33.45 33.70 0.0M
2021-04-26 33.95 34.00 33.40 33.95 0.0M
2021-04-23 33.95 33.95 33.20 33.60 0.1M
2021-04-22 33.80 33.95 33.35 33.80 0.1M
2021-04-21 35.85 35.85 32.30 33.95 0.2M
2021-04-20 33.50 37.35 33.35 35.85 0.1M
2021-04-19 33.65 34.30 33.50 34.00 0.1M
2021-04-16 33.65 33.65 33.65 33.65 0.0M
2021-04-15 32.40 33.60 32.00 32.55 0.0M
2021-04-14 34.65 34.65 30.00 32.45 0.1M
2021-04-13 35.80 35.80 33.10 33.85 0.0M
2021-04-12 36.00 37.50 34.85 35.10 0.2M
2021-04-09 36.95 38.15 32.75 35.95 0.2M
2021-04-08 32.20 37.35 31.90 36.30 0.2M
2021-04-07 30.20 32.10 30.20 32.00 0.1M
2021-04-06 30.00 30.50 29.65 29.95 0.1M
2021-04-01 30.00 30.05 29.60 29.70 0.1M
2021-03-31 30.00 30.10 29.65 29.65 0.1M
2021-03-30 30.05 30.05 29.70 30.00 0.0M
2021-03-29 29.50 29.70 28.95 29.50 0.0M
2021-03-26 29.60 29.60 29.15 29.45 0.1M
2021-03-25 29.80 30.05 29.00 29.60 0.0M
2021-03-24 30.05 30.05 30.05 30.05 0.0M
2021-03-23 29.65 30.00 29.65 29.95 0.0M
2021-03-22 29.50 30.00 29.00 29.70 0.0M
2021-03-19 30.20 30.20 28.50 29.85 0.1M
2021-03-18 31.65 32.05 30.50 30.85 0.1M
2021-03-17 32.00 32.10 31.60 32.10 0.0M
2021-03-16 31.60 31.60 30.90 31.60 0.0M
2021-03-15 32.20 32.20 31.90 32.00 0.0M
2021-03-12 32.55 32.55 30.90 30.90 0.0M
2021-03-11 31.75 33.05 31.45 32.15 0.1M
2021-03-10 31.90 32.05 31.55 32.05 0.0M
2021-03-09 31.90 32.10 31.50 32.00 0.1M
2021-03-08 30.95 32.15 30.95 31.85 0.1M
2021-03-05 31.10 31.60 30.70 31.00 0.1M
2021-03-04 29.45 31.10 29.20 31.10 0.1M
2021-03-03 29.45 29.45 29.00 29.00 0.0M
2021-03-02 29.55 29.55 28.90 29.00 0.0M
2021-02-26 28.90 29.55 28.80 29.00 0.0M
2021-02-25 28.90 29.10 28.90 28.90 0.0M
2021-02-24 29.10 29.60 28.85 29.00 0.0M
2021-02-23 28.80 29.60 28.80 29.00 0.0M
2021-02-22 28.20 30.00 28.20 29.50 0.1M
2021-02-19 27.75 28.45 27.75 28.45 0.0M
2021-02-18 28.30 28.30 27.90 28.00 0.0M
2021-02-17 27.40 28.10 27.40 28.00 0.1M
2021-02-05 28.40 28.45 28.10 28.10 0.0M
2021-02-04 28.70 28.70 28.70 28.70 0.0M
2021-02-03 28.45 29.00 28.40 28.85 0.0M
2021-02-02 27.85 27.85 27.85 27.85 0.0M
2021-01-29 27.85 28.00 27.85 28.00 0.0M
2021-01-28 28.40 28.50 27.90 27.90 0.8M
2021-01-27 29.50 29.80 28.10 28.50 0.7M
2021-01-26 27.90 29.85 27.90 29.50 0.7M
2021-01-25 27.90 28.00 27.15 27.80 0.0M
2021-01-21 27.90 28.10 27.90 28.10 0.0M
2021-01-20 27.80 28.60 27.80 28.40 0.1M
2021-01-19 28.05 28.20 28.00 28.00 0.0M
2021-01-18 28.15 28.15 26.90 27.20 0.0M
2021-01-15 28.55 28.60 28.15 28.15 0.0M
2021-01-14 27.85 28.90 27.85 28.80 0.0M
2021-01-13 28.00 28.10 27.45 28.00 0.0M
2021-01-11 27.25 28.10 27.25 28.00 0.0M
2021-01-08 28.40 28.40 27.20 28.00 0.0M
2021-01-07 29.05 30.50 28.50 28.65 0.0M
2021-01-06 31.35 31.60 28.50 29.50 0.1M
2021-01-05 26.50 31.55 26.50 31.55 0.1M
2021-01-04 26.80 27.05 26.35 27.05 0.0M