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
2022-12-30 43.05 44.15 43.05 43.20 0.0M
2022-12-27 44.10 44.10 44.10 44.10 0.0M
2022-12-26 43.30 44.45 43.00 43.15 0.0M
2022-12-23 44.80 44.80 44.80 44.80 0.0M
2022-12-22 44.20 44.20 44.20 44.20 0.0M
2022-12-21 43.95 43.95 43.35 43.65 0.0M
2022-12-20 43.95 44.10 43.60 43.65 0.0M
2022-12-19 44.25 44.90 43.95 44.00 0.0M
2022-12-16 43.85 44.05 43.85 44.05 0.0M
2022-12-15 44.20 44.80 43.95 44.30 0.1M
2022-12-14 42.95 46.00 42.95 44.90 0.1M
2022-12-13 41.65 43.95 41.65 42.95 0.0M
2022-12-12 41.00 42.00 40.85 41.80 0.0M
2022-12-09 41.20 41.20 40.55 41.00 0.0M
2022-12-08 41.25 41.25 40.30 40.50 0.0M
2022-12-07 41.30 41.30 40.05 41.00 0.0M
2022-12-06 41.45 41.50 40.10 40.30 0.0M
2022-12-05 41.00 41.50 41.00 41.50 0.0M
2022-12-02 41.80 41.80 40.05 40.65 0.0M
2022-12-01 41.80 41.85 41.65 41.80 0.0M
2022-11-30 41.00 41.50 40.10 41.50 0.0M
2022-11-29 40.45 41.00 40.10 40.70 0.0M
2022-11-28 41.85 41.85 40.00 40.90 0.0M
2022-11-25 41.50 41.85 41.50 41.85 0.0M
2022-11-24 41.40 41.40 40.05 41.20 0.0M
2022-11-23 41.40 41.45 40.80 40.80 0.0M
2022-11-22 41.35 41.35 41.35 41.35 0.0M
2022-11-21 41.45 41.45 40.85 41.45 0.0M
2022-11-18 41.10 42.10 40.85 41.00 0.0M
2022-11-17 41.20 41.20 39.90 40.50 0.0M
2022-11-16 41.05 41.10 40.95 41.10 0.0M
2022-11-15 41.50 41.60 39.95 41.05 0.0M
2022-11-14 41.30 41.45 40.80 41.00 0.0M
2022-11-11 40.45 41.30 40.20 40.20 0.0M
2022-11-10 40.00 40.00 39.85 40.00 0.0M
2022-11-09 39.95 40.00 39.95 40.00 0.0M
2022-11-08 40.00 40.05 39.50 39.85 0.0M
2022-11-07 38.85 40.00 38.65 40.00 0.0M
2022-11-03 38.65 38.80 38.65 38.80 0.0M
2022-11-02 39.75 39.75 39.60 39.60 0.0M
2022-11-01 39.40 40.10 39.40 39.95 0.0M
2022-10-31 39.80 39.80 39.80 39.80 0.0M
2022-10-28 40.50 40.50 39.80 39.80 0.0M
2022-10-27 40.20 40.55 40.05 40.20 0.0M
2022-10-26 40.10 40.10 40.10 40.10 0.0M
2022-10-25 40.15 40.15 40.15 40.15 0.0M
2022-10-24 40.65 40.65 40.65 40.65 0.0M
2022-10-21 40.15 40.40 40.15 40.40 0.0M
2022-10-20 40.50 40.50 40.45 40.45 0.0M
2022-10-19 40.45 40.45 40.45 40.45 0.0M
2022-10-18 40.15 40.95 40.05 40.45 0.0M
2022-10-17 41.80 41.90 41.80 41.90 0.0M
2022-10-14 42.00 42.00 41.50 41.50 0.0M
2022-10-13 40.85 41.50 40.05 41.45 0.0M
2022-10-12 41.00 41.95 41.00 41.95 0.0M
2022-10-11 42.50 42.50 42.50 42.50 0.0M
2022-10-07 42.45 42.45 41.85 41.85 0.0M
2022-10-06 42.00 42.05 42.00 42.05 0.0M
2022-10-05 41.70 42.00 41.70 42.00 0.0M
2022-10-04 42.30 42.30 42.30 42.30 0.0M
2022-09-30 42.30 42.30 42.30 42.30 0.0M
2022-09-29 42.45 42.45 42.40 42.40 0.0M
2022-09-28 42.50 42.75 41.00 41.90 0.0M
2022-09-27 42.00 42.05 41.90 42.05 0.0M
2022-09-26 42.70 42.80 40.80 40.80 0.0M
2022-09-23 43.30 43.45 43.25 43.25 0.0M
2022-09-22 44.00 44.55 44.00 44.55 0.0M
2022-09-19 44.55 44.55 44.55 44.55 0.0M
2022-09-16 44.55 44.55 44.55 44.55 0.0M
2022-09-14 44.15 44.15 44.15 44.15 0.0M
2022-09-13 44.15 44.15 44.15 44.15 0.0M
2022-09-12 44.50 44.50 43.60 44.00 0.0M
2022-09-08 43.35 43.35 43.35 43.35 0.0M
2022-09-07 44.05 44.05 43.55 43.55 0.0M
2022-09-06 44.65 44.65 43.60 43.60 0.0M
2022-09-05 44.35 44.50 44.35 44.50 0.0M
2022-09-02 45.80 45.80 45.80 45.80 0.0M
2022-09-01 45.50 45.75 45.50 45.75 0.0M
2022-08-31 45.35 45.95 44.65 45.50 0.0M
2022-08-29 46.20 46.20 45.65 45.85 0.0M
2022-08-26 45.55 45.65 45.35 45.65 0.0M
2022-08-25 45.40 45.40 45.40 45.40 0.0M
2022-08-24 45.85 46.15 45.85 45.85 0.0M
2022-08-22 45.85 46.00 45.85 46.00 0.0M
2022-08-19 46.50 46.55 46.00 46.00 0.0M
2022-08-18 45.35 46.45 45.35 46.05 0.0M
2022-08-17 45.80 46.00 45.80 46.00 0.0M
2022-08-16 46.00 46.00 46.00 46.00 0.0M
2022-08-15 46.00 46.00 45.40 46.00 0.0M
2022-08-12 46.15 46.30 45.85 46.05 0.0M
2022-08-11 45.80 46.95 45.80 46.95 0.0M
2022-08-10 45.25 45.50 45.05 45.50 0.0M
2022-08-09 45.90 45.90 45.35 45.50 0.1M
2022-08-08 46.25 46.25 45.30 46.00 0.1M
2022-08-05 45.20 47.35 45.00 45.60 0.1M
2022-08-04 44.85 45.25 44.55 45.00 0.0M
2022-08-03 44.95 44.95 44.95 44.95 0.0M
2022-08-02 43.85 44.00 43.55 44.00 0.0M
2022-08-01 43.30 44.00 43.30 44.00 0.0M
2022-07-29 43.30 43.35 43.10 43.10 0.0M
2022-07-28 43.30 43.30 43.30 43.30 0.0M
2022-07-27 43.35 43.35 42.15 42.30 0.0M
2022-07-26 43.20 43.35 43.20 43.35 0.0M
2022-07-25 42.40 42.50 42.40 42.50 0.0M
2022-07-22 42.00 42.30 41.85 42.30 0.0M
2022-07-21 43.00 43.10 43.00 43.10 0.0M
2022-07-20 42.30 42.30 42.30 42.30 0.0M
2022-07-19 42.05 42.05 42.05 42.05 0.0M
2022-07-18 41.85 42.00 41.85 42.00 0.0M
2022-07-15 42.50 42.50 41.95 41.95 0.0M
2022-07-14 42.80 43.00 42.30 42.50 0.0M
2022-07-13 43.65 43.65 42.55 42.85 0.0M
2022-07-12 44.00 44.00 43.70 43.70 0.0M
2022-07-11 44.05 45.00 44.05 45.00 0.0M
2022-07-08 44.20 44.40 43.15 44.25 0.0M
2022-07-07 44.20 44.20 44.20 44.20 0.0M
2022-07-06 43.95 43.95 43.95 43.95 0.0M
2022-07-05 43.70 44.15 43.05 43.75 0.0M
2022-07-04 46.85 46.85 46.85 46.85 0.0M
2022-07-01 45.50 46.40 45.50 46.40 0.3M
2022-06-30 45.65 46.50 45.10 45.10 0.4M
2022-06-29 45.70 45.70 45.00 45.20 0.2M
2022-06-28 45.45 45.65 45.00 45.00 0.2M
2022-06-27 45.25 45.25 45.00 45.00 0.0M
2022-06-24 45.00 45.00 44.05 44.05 0.0M
2022-06-23 45.05 45.20 44.50 44.90 0.1M
2022-06-22 45.80 47.00 45.80 47.00 0.0M
2022-06-21 46.30 47.00 46.00 46.40 0.2M
2022-06-20 46.00 46.00 44.80 45.10 0.0M
2022-06-17 45.80 46.00 45.80 46.00 0.0M
2022-06-16 47.00 47.70 46.00 46.20 0.1M
2022-06-15 48.80 48.80 47.00 47.50 0.1M
2022-06-14 47.65 48.75 47.50 48.75 0.0M
2022-06-13 47.95 47.95 47.50 47.65 0.0M
2022-06-10 46.85 47.95 46.85 47.95 0.0M
2022-06-09 47.30 47.65 46.80 47.65 0.3M
2022-06-08 48.00 48.00 48.00 48.00 0.0M
2022-06-07 46.80 47.00 46.80 46.80 0.2M
2022-06-06 47.95 47.95 47.00 47.15 0.0M
2022-06-02 47.65 47.65 47.65 47.65 0.0M
2022-05-31 47.65 47.65 47.50 47.50 0.0M
2022-05-30 47.80 47.80 47.80 47.80 0.0M
2022-05-27 47.85 47.85 47.60 47.60 0.0M
2022-05-26 46.70 46.70 46.60 46.60 0.0M
2022-05-25 46.55 47.50 46.50 46.70 0.0M
2022-05-24 48.00 48.00 47.50 48.00 0.5M
2022-05-23 46.05 47.95 46.05 46.70 0.0M
2022-05-20 45.65 45.80 45.65 45.80 0.0M
2022-05-18 47.60 47.60 47.60 47.60 0.0M
2022-05-17 47.10 47.15 47.10 47.15 0.0M
2022-05-16 47.00 47.00 46.10 46.10 0.0M
2022-05-13 47.00 47.00 47.00 47.00 0.0M
2022-05-12 47.00 47.00 47.00 47.00 0.0M
2022-05-11 47.00 47.15 46.85 47.00 0.0M
2022-05-10 47.00 47.15 46.90 47.00 0.0M
2022-05-09 47.75 47.75 46.45 47.00 0.0M
2022-05-06 47.95 47.95 47.85 47.85 0.0M
2022-05-05 48.00 48.00 48.00 48.00 0.0M
2022-05-04 47.00 47.00 46.50 47.00 0.0M
2022-05-03 46.00 46.30 45.45 46.30 0.0M
2022-04-29 47.30 47.30 47.30 47.30 0.0M
2022-04-28 46.45 47.40 46.05 46.20 0.0M
2022-04-26 47.50 47.50 47.05 47.05 0.0M
2022-04-25 47.50 47.50 47.50 47.50 0.0M
2022-04-22 47.10 47.15 47.00 47.10 0.0M
2022-04-21 48.00 48.00 47.05 47.05 0.0M
2022-04-20 48.15 48.15 48.00 48.00 0.0M
2022-04-19 48.00 48.00 46.85 46.85 0.0M
2022-04-18 46.55 46.55 46.55 46.55 0.0M
2022-04-15 47.50 47.50 47.35 47.35 0.0M
2022-04-14 47.50 49.15 47.50 49.00 0.0M
2022-04-13 45.45 47.60 45.45 47.60 0.0M
2022-04-12 45.85 46.80 45.25 46.80 0.0M
2022-04-11 47.30 47.65 47.30 47.45 0.0M
2022-04-08 46.80 46.95 46.80 46.95 0.0M
2022-04-07 46.35 47.00 45.85 46.05 0.1M
2022-04-06 46.40 46.55 44.90 46.20 0.0M
2022-04-01 47.45 47.45 47.00 47.00 0.0M
2022-03-31 47.75 47.75 46.85 46.85 0.0M
2022-03-30 47.75 47.75 47.75 47.75 0.0M
2022-03-29 47.05 47.15 46.80 47.15 0.1M
2022-03-28 47.35 47.50 46.75 47.00 0.0M
2022-03-24 48.45 48.45 48.45 48.45 0.0M
2022-03-23 48.25 48.25 46.55 46.55 0.0M
2022-03-22 48.00 48.10 47.35 47.90 0.0M
2022-03-21 46.60 46.95 46.60 46.90 0.0M
2022-03-18 48.00 48.00 48.00 48.00 0.0M
2022-03-17 48.00 48.00 48.00 48.00 0.0M
2022-03-16 46.55 47.15 46.35 47.15 0.0M
2022-03-15 46.50 47.00 45.90 46.05 0.0M
2022-03-14 47.40 47.65 46.90 47.00 0.0M
2022-03-11 48.40 48.40 47.05 47.10 0.0M
2022-03-10 48.80 48.80 47.00 48.15 0.0M
2022-03-09 46.80 47.65 46.80 46.85 0.0M
2022-03-08 46.95 47.15 45.85 46.15 0.1M
2022-03-07 49.00 49.45 47.35 47.80 0.1M
2022-03-04 47.55 49.00 47.55 48.95 0.0M
2022-03-03 49.60 49.80 49.30 49.60 0.0M
2022-03-02 49.80 49.80 48.80 48.80 0.0M
2022-03-01 49.45 50.00 49.45 50.00 0.0M
2022-02-25 48.40 49.90 48.30 49.30 0.1M
2022-02-24 48.65 48.85 47.50 47.50 0.1M
2022-02-23 49.00 50.60 49.00 49.00 0.1M
2022-02-22 48.05 48.80 48.05 48.65 0.1M
2022-02-21 49.00 49.50 47.85 48.80 0.2M
2022-02-18 49.20 50.20 48.00 48.80 0.1M
2022-02-17 45.80 49.35 45.80 49.20 0.1M
2022-02-16 45.85 47.00 45.80 46.25 0.1M
2022-02-15 44.85 46.25 44.85 46.10 0.1M
2022-02-14 45.00 46.00 44.35 46.00 0.0M
2022-02-11 44.00 47.65 43.85 45.15 0.3M
2022-02-10 41.00 44.65 41.00 44.50 0.1M
2022-02-09 40.60 42.05 40.60 42.05 0.0M
2022-02-08 41.00 41.80 40.90 40.95 0.0M
2022-02-07 40.05 40.25 40.05 40.25 0.0M
2022-01-26 40.25 40.40 40.20 40.25 0.0M
2022-01-25 40.15 40.25 39.85 39.90 0.0M
2022-01-24 39.90 41.50 39.90 40.30 0.0M
2022-01-21 39.85 40.50 38.35 39.85 0.0M
2022-01-20 39.85 39.85 39.85 39.85 0.0M
2022-01-18 40.00 40.00 40.00 40.00 0.0M
2022-01-14 40.00 40.50 39.85 40.50 0.0M
2022-01-13 40.35 40.70 40.35 40.70 0.0M
2022-01-12 40.40 40.60 40.40 40.60 0.0M
2022-01-11 40.50 40.65 40.10 40.25 0.0M
2022-01-10 40.85 40.90 40.00 40.45 0.0M
2022-01-07 40.00 40.85 39.85 40.85 0.0M
2022-01-06 39.00 40.35 39.00 40.20 0.0M
2022-01-05 41.30 41.30 40.00 40.55 0.1M
2022-01-04 40.30 40.30 39.80 40.15 0.0M
2022-01-03 40.15 40.30 40.00 40.30 0.0M