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
2023-12-29 69.00 69.00 68.20 68.50 0.0M
2023-12-28 68.50 69.00 68.50 69.00 0.0M
2023-12-27 69.00 69.00 68.20 69.00 0.0M
2023-12-26 69.00 69.00 69.00 69.00 0.0M
2023-12-22 69.10 69.10 68.10 68.50 0.0M
2023-12-21 69.70 69.70 68.60 69.20 0.0M
2023-12-20 69.70 70.00 69.20 69.50 0.0M
2023-12-19 70.00 70.70 70.00 70.70 0.0M
2023-12-18 70.20 70.50 70.20 70.40 0.0M
2023-12-15 69.70 70.10 69.60 70.10 0.0M
2023-12-14 69.80 70.40 69.80 70.00 0.0M
2023-12-13 70.00 70.30 69.50 70.00 0.0M
2023-12-12 70.30 71.00 69.50 70.00 0.0M
2023-12-11 70.00 70.40 67.00 69.90 0.0M
2023-12-08 70.20 70.60 70.20 70.60 0.0M
2023-12-07 71.50 72.00 71.30 71.30 0.0M
2023-12-06 72.60 72.70 71.90 72.30 0.0M
2023-12-05 72.70 73.00 72.00 72.50 0.0M
2023-12-04 73.30 73.30 72.20 73.00 0.0M
2023-11-30 73.30 74.10 72.40 73.00 0.0M
2023-11-29 73.70 73.70 72.90 73.00 0.0M
2023-11-28 74.20 74.50 72.70 72.70 0.0M
2023-11-27 73.70 74.30 73.30 73.30 0.0M
2023-11-24 74.80 75.60 73.30 73.70 0.0M
2023-11-23 70.20 75.70 70.20 74.50 0.3M
2023-11-22 69.70 70.00 69.70 70.00 0.0M
2023-11-21 70.10 70.10 69.80 70.10 0.0M
2023-11-20 70.30 71.20 69.90 71.00 0.0M
2023-11-17 70.90 72.50 70.50 71.00 0.1M
2023-11-16 70.60 70.80 70.30 70.60 0.0M
2023-11-15 70.00 70.80 69.40 70.80 0.1M
2023-11-14 70.50 70.50 70.00 70.00 0.0M
2023-11-13 70.20 71.20 70.20 70.50 0.1M
2023-11-10 68.90 71.30 68.80 70.30 0.0M
2023-11-09 68.80 69.10 68.50 68.50 0.0M
2023-11-08 68.20 68.80 68.20 68.80 0.0M
2023-11-07 68.00 68.20 68.00 68.20 0.0M
2023-11-06 66.60 66.60 66.60 66.60 0.0M
2023-11-03 67.00 67.20 66.50 67.00 0.0M
2023-11-01 68.00 68.00 67.00 67.30 0.0M
2023-10-31 67.60 67.90 67.00 67.40 0.1M
2023-10-30 68.40 68.40 68.40 68.40 0.0M
2023-10-27 69.30 69.30 68.20 68.20 0.0M
2023-10-25 69.60 69.80 69.00 69.80 0.0M
2023-10-24 69.70 69.70 69.70 69.70 0.0M
2023-10-23 68.80 70.30 68.70 69.70 0.0M
2023-10-20 69.00 69.00 67.70 68.80 0.0M
2023-10-19 69.00 69.00 69.00 69.00 0.0M
2023-10-18 69.00 69.00 69.00 69.00 0.0M
2023-10-17 69.30 69.30 68.20 68.90 0.0M
2023-10-16 70.00 71.20 69.40 69.40 0.0M
2023-10-13 68.30 72.70 68.30 71.40 0.2M
2023-10-12 67.00 68.20 66.60 68.20 0.1M
2023-10-11 66.60 67.00 66.40 66.60 0.1M
2023-10-06 66.60 67.30 66.60 66.80 0.0M
2023-10-04 67.00 67.00 66.70 66.70 0.0M
2023-10-03 66.70 67.00 66.70 67.00 0.0M
2023-10-02 67.00 67.30 66.30 67.00 0.0M
2023-09-28 66.00 69.50 66.00 69.00 0.1M
2023-09-27 65.80 66.00 65.80 66.00 0.1M
2023-09-26 66.00 66.30 64.30 65.00 0.1M
2023-09-25 66.00 66.60 65.20 65.40 0.1M
2023-09-22 64.80 66.50 64.80 66.50 0.0M
2023-09-21 65.50 65.50 65.50 65.50 0.0M
2023-09-20 65.60 65.80 65.40 65.60 0.0M
2023-09-19 65.30 65.30 65.30 65.30 0.0M
2023-09-18 65.30 65.30 65.00 65.30 0.0M
2023-09-15 65.00 65.50 65.00 65.50 0.0M
2023-09-14 64.80 65.50 64.80 65.50 0.0M
2023-09-12 64.90 65.20 64.50 65.20 0.1M
2023-09-11 66.90 66.90 65.00 65.00 0.0M
2023-09-08 66.90 66.90 66.90 66.90 0.0M
2023-09-07 66.80 66.80 66.80 66.80 0.0M
2023-09-06 66.80 67.00 66.70 66.90 0.0M
2023-09-05 67.00 67.20 66.60 67.20 0.0M
2023-09-04 67.20 67.50 67.20 67.50 0.0M
2023-09-01 67.50 67.90 67.50 67.90 0.0M
2023-08-31 67.60 68.00 67.20 67.80 0.0M
2023-08-30 67.90 67.90 67.60 67.60 0.0M
2023-08-29 66.80 67.50 66.80 67.20 0.0M
2023-08-28 68.30 68.30 66.80 67.10 0.0M
2023-08-25 66.60 68.00 66.60 68.00 0.0M
2023-08-24 68.30 68.40 67.60 68.00 0.0M
2023-08-23 67.50 68.00 67.50 68.00 0.0M
2023-08-22 67.00 67.00 67.00 67.00 0.0M
2023-08-21 66.50 66.80 66.20 66.40 0.0M
2023-08-18 67.00 67.10 66.40 67.10 0.0M
2023-08-17 66.80 67.00 66.80 67.00 0.0M
2023-08-16 65.30 66.90 65.30 65.80 0.0M
2023-08-15 67.10 67.20 66.00 66.20 0.0M
2023-08-14 66.50 67.20 65.00 65.80 0.1M
2023-08-11 67.70 67.80 67.20 67.80 0.0M
2023-08-10 68.00 68.10 66.80 67.50 0.0M
2023-08-09 67.90 68.50 67.70 68.50 0.0M
2023-08-08 69.10 69.10 68.20 68.50 0.0M
2023-08-07 68.30 68.60 68.20 68.20 0.0M
2023-08-04 68.40 69.90 67.50 69.00 0.0M
2023-08-02 71.20 71.20 68.60 69.00 0.0M
2023-08-01 71.30 71.30 70.60 71.20 0.0M
2023-07-31 70.60 71.30 70.00 71.00 0.1M
2023-07-28 70.10 70.50 69.70 70.40 0.0M
2023-07-27 70.20 70.20 69.30 69.30 0.0M
2023-07-26 69.30 70.50 69.20 69.60 0.0M
2023-07-25 68.70 69.30 68.50 69.30 0.0M
2023-07-24 68.60 69.00 68.30 68.60 0.0M
2023-07-21 69.30 69.30 68.50 68.50 0.0M
2023-07-20 69.30 69.30 68.40 69.00 0.0M
2023-07-19 70.20 70.20 68.00 69.70 0.0M
2023-07-18 70.90 71.30 68.70 68.70 0.0M
2023-07-17 67.60 69.90 67.50 69.80 0.1M
2023-07-14 66.70 67.60 66.70 67.50 0.0M
2023-07-13 66.30 67.30 66.30 67.20 0.0M
2023-07-12 65.30 67.10 65.10 67.10 0.0M
2023-07-11 64.70 65.90 64.70 65.50 0.0M
2023-07-10 68.80 69.10 64.90 66.70 0.1M
2023-07-07 69.30 69.50 69.00 69.00 0.0M
2023-07-06 68.60 69.20 68.60 68.90 0.0M
2023-07-05 72.20 72.20 68.50 69.50 0.1M
2023-07-04 74.00 74.30 73.60 73.60 0.1M
2023-07-03 74.00 74.20 73.20 73.90 0.0M
2023-06-30 73.90 74.00 73.20 73.20 0.0M
2023-06-29 73.60 73.90 73.10 73.50 0.0M
2023-06-28 73.90 74.00 73.20 73.20 0.0M
2023-06-27 73.00 73.70 73.00 73.00 0.0M
2023-06-26 73.00 74.00 73.00 73.50 0.0M
2023-06-21 74.60 74.80 74.10 74.40 0.0M
2023-06-20 74.30 74.80 74.00 74.70 0.0M
2023-06-19 74.20 74.20 73.80 74.00 0.0M
2023-06-16 73.70 74.40 73.50 73.50 0.0M
2023-06-15 74.10 75.00 73.70 74.00 0.1M
2023-06-14 74.70 75.00 74.10 75.00 0.0M
2023-06-13 75.10 75.30 74.80 74.80 0.0M
2023-06-12 75.50 76.00 74.60 75.00 0.0M
2023-06-09 73.90 76.00 73.60 75.80 0.1M
2023-06-08 73.20 74.00 73.10 73.50 0.0M
2023-06-07 73.20 74.20 73.20 74.00 0.1M
2023-06-06 72.90 74.00 72.90 74.00 0.0M
2023-06-05 73.10 73.90 73.10 73.60 0.0M
2023-06-02 73.10 74.20 73.10 73.70 0.0M
2023-06-01 72.80 74.00 72.70 73.40 0.0M
2023-05-31 73.80 74.00 72.70 73.50 0.0M
2023-05-30 72.50 73.90 72.40 73.80 0.0M
2023-05-29 76.30 76.30 73.00 74.00 0.0M
2023-05-26 75.30 76.30 73.70 74.00 0.1M
2023-05-25 72.30 75.00 71.20 75.00 0.1M
2023-05-24 69.60 71.70 69.60 71.30 0.1M
2023-05-23 70.50 70.50 69.70 70.00 0.0M
2023-05-22 69.00 70.70 68.40 70.50 0.1M
2023-05-19 69.50 69.80 68.80 69.10 0.1M
2023-05-18 69.60 70.00 69.40 69.60 0.0M
2023-05-17 69.50 70.20 69.20 69.80 0.1M
2023-05-16 68.40 69.30 68.40 69.00 0.0M
2023-05-15 68.70 69.00 68.40 68.90 0.0M
2023-05-12 68.40 69.20 67.50 68.90 0.0M
2023-05-11 69.00 69.50 68.20 68.30 0.1M
2023-05-10 70.30 70.30 68.70 68.90 0.0M
2023-05-09 69.00 71.00 69.00 69.00 0.0M
2023-05-08 71.30 71.70 69.70 70.00 0.0M
2023-05-05 68.50 72.60 68.50 71.30 0.2M
2023-05-04 67.30 68.30 67.30 68.30 0.0M
2023-05-03 67.80 67.80 66.70 66.90 0.0M
2023-05-02 68.30 68.30 67.10 68.00 0.0M
2023-04-28 66.90 68.50 66.90 68.30 0.0M
2023-04-27 66.50 66.80 66.20 66.20 0.0M
2023-04-26 66.90 66.90 64.70 66.80 0.0M
2023-04-25 66.50 67.90 66.00 66.00 0.0M
2023-04-24 65.00 67.00 64.80 66.00 0.0M
2023-04-21 68.50 68.50 63.20 67.80 0.2M
2023-04-20 71.10 72.00 68.10 69.00 0.3M
2023-04-19 75.00 75.00 72.20 72.50 0.5M
2023-04-18 74.50 75.80 74.00 74.30 0.2M
2023-04-17 69.90 74.20 68.90 74.00 0.2M
2023-04-14 70.20 71.00 69.30 69.30 0.1M
2023-04-13 68.60 70.00 68.30 70.00 0.0M
2023-04-12 67.80 68.80 67.80 68.30 0.0M
2023-04-11 66.60 68.60 66.60 68.10 0.1M
2023-04-10 68.50 69.00 67.00 67.70 0.1M
2023-04-07 68.50 70.80 66.10 68.60 0.2M
2023-04-06 62.70 68.20 62.70 68.20 0.2M
2023-03-31 62.90 64.20 62.50 63.50 0.1M
2023-03-30 62.90 62.90 61.90 62.90 0.0M
2023-03-29 62.50 62.60 61.50 62.50 0.0M
2023-03-28 62.00 62.50 61.30 62.20 0.0M
2023-03-27 62.00 62.70 62.00 62.30 0.0M
2023-03-24 62.50 62.50 61.70 62.00 0.0M
2023-03-23 62.60 63.00 62.30 62.50 0.0M
2023-03-22 63.00 63.10 61.80 62.20 0.1M
2023-03-21 61.40 64.00 61.30 62.10 0.2M
2023-03-20 62.90 62.90 61.30 61.40 0.1M
2023-03-17 63.00 63.90 62.00 62.80 0.1M
2023-03-16 64.20 64.20 60.80 62.30 0.1M
2023-03-15 58.30 64.70 58.30 64.00 0.3M
2023-03-14 57.50 58.10 56.60 58.10 0.1M
2023-03-13 57.50 57.50 56.70 57.40 0.1M
2023-03-10 56.00 57.90 56.00 57.70 0.1M
2023-03-09 57.70 57.70 55.80 57.00 0.1M
2023-03-08 58.00 58.10 55.70 57.70 0.1M
2023-03-07 54.80 59.10 54.50 57.90 0.3M
2023-03-06 49.50 55.00 49.50 54.80 0.3M
2023-03-03 49.25 49.50 48.10 49.15 0.1M
2023-03-02 49.00 49.30 48.50 48.65 0.1M
2023-03-01 48.50 48.65 48.15 48.65 0.1M
2023-02-24 45.95 49.45 45.95 48.00 0.1M
2023-02-23 46.10 46.10 45.00 46.10 0.1M
2023-02-22 44.20 46.10 44.20 46.10 0.0M
2023-02-21 44.65 46.00 44.60 46.00 0.1M
2023-02-20 45.45 45.45 44.85 44.85 0.0M
2023-02-17 44.60 45.20 44.60 45.00 0.0M
2023-02-16 44.80 45.00 44.35 44.95 0.1M
2023-02-15 44.90 45.00 44.85 45.00 0.0M
2023-02-14 44.30 44.75 44.30 44.40 0.0M
2023-02-13 44.65 44.65 44.35 44.50 0.0M
2023-02-10 44.85 45.30 44.65 45.20 0.0M
2023-02-09 45.30 45.30 44.85 45.30 0.0M
2023-02-08 45.80 45.80 43.10 45.25 0.1M
2023-02-07 46.00 46.00 45.10 45.80 0.0M
2023-02-06 46.10 46.10 45.95 46.00 0.0M
2023-02-03 45.90 45.90 45.00 45.90 0.0M
2023-02-02 45.30 45.90 45.00 45.90 0.0M
2023-02-01 47.50 47.50 44.40 45.30 0.0M
2023-01-31 45.20 47.50 45.20 47.30 0.1M
2023-01-30 44.95 45.00 44.35 44.65 0.0M
2023-01-17 44.50 45.00 44.35 44.35 0.0M
2023-01-16 43.60 43.75 43.60 43.75 0.0M
2023-01-13 43.25 44.00 43.20 44.00 0.0M
2023-01-10 44.20 44.25 44.20 44.25 0.0M
2023-01-09 43.10 43.60 43.10 43.60 0.0M
2023-01-05 44.20 44.20 43.30 44.15 0.0M
2023-01-04 43.05 44.20 43.05 43.80 0.0M
2023-01-03 44.00 44.00 43.80 43.80 0.0M