Dimerco Data System (5403)

5403
🏛️ Taiwán →
123.50
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 68.40 68.40 68.10 68.30 0.0M
2022-12-29 67.80 68.20 67.50 68.10 0.0M
2022-12-28 68.60 68.60 67.80 68.10 0.0M
2022-12-27 67.90 68.50 67.90 68.40 0.0M
2022-12-26 67.90 68.10 67.90 68.00 0.0M
2022-12-23 67.50 67.70 67.40 67.50 0.0M
2022-12-22 67.40 67.60 67.40 67.40 0.0M
2022-12-21 67.50 67.50 67.30 67.40 0.0M
2022-12-20 67.50 67.80 67.10 67.40 0.0M
2022-12-19 67.60 67.80 67.50 67.80 0.0M
2022-12-16 67.30 67.70 67.30 67.60 0.0M
2022-12-15 67.50 67.80 67.50 67.80 0.0M
2022-12-14 67.90 67.90 67.80 67.80 0.0M
2022-12-13 68.00 68.00 67.70 67.90 0.0M
2022-12-12 67.80 68.20 67.70 68.00 0.0M
2022-12-09 67.80 67.80 67.50 67.80 0.0M
2022-12-08 67.80 67.80 66.40 67.50 0.0M
2022-12-07 67.80 67.90 67.60 67.80 0.0M
2022-12-06 68.10 68.20 67.80 67.90 0.0M
2022-12-05 67.70 68.10 67.70 68.00 0.0M
2022-12-02 67.70 67.70 67.40 67.70 0.0M
2022-12-01 67.70 67.80 67.30 67.70 0.0M
2022-11-30 67.40 67.90 67.30 67.60 0.0M
2022-11-29 67.60 67.60 66.70 67.60 0.0M
2022-11-28 67.60 67.60 66.60 67.50 0.0M
2022-11-25 67.50 67.60 67.10 67.40 0.0M
2022-11-24 67.40 67.90 67.40 67.50 0.0M
2022-11-23 66.80 67.50 66.80 67.50 0.0M
2022-11-22 68.00 68.00 67.00 67.20 0.0M
2022-11-21 67.00 67.00 66.60 66.90 0.0M
2022-11-18 67.30 67.40 67.00 67.00 0.0M
2022-11-17 67.00 67.80 67.00 67.40 0.0M
2022-11-16 67.60 67.60 67.20 67.50 0.0M
2022-11-15 67.30 67.60 67.00 67.60 0.0M
2022-11-14 67.50 68.50 67.10 67.30 0.0M
2022-11-11 67.50 67.80 67.30 67.50 0.0M
2022-11-10 67.10 67.30 67.10 67.20 0.0M
2022-11-09 67.30 68.10 67.20 67.80 0.0M
2022-11-08 66.90 67.80 66.90 67.20 0.0M
2022-11-07 64.80 66.30 64.80 66.30 0.0M
2022-11-04 64.50 64.70 63.90 64.70 0.0M
2022-11-03 64.30 64.80 64.30 64.60 0.0M
2022-11-02 64.70 65.00 64.70 64.70 0.0M
2022-11-01 65.00 65.20 64.70 64.70 0.0M
2022-10-31 63.80 64.90 63.60 64.50 0.0M
2022-10-28 64.50 64.90 63.90 64.00 0.0M
2022-10-27 63.90 64.20 63.90 63.90 0.0M
2022-10-26 63.70 64.20 63.60 63.90 0.0M
2022-10-25 63.50 63.90 63.50 63.70 0.0M
2022-10-24 63.70 64.00 63.50 63.80 0.0M
2022-10-21 64.10 64.10 63.30 63.50 0.0M
2022-10-20 64.10 64.10 63.20 63.60 0.0M
2022-10-19 65.20 65.30 63.50 63.60 0.0M
2022-10-18 63.20 66.10 63.10 64.00 0.0M
2022-10-17 64.50 64.50 63.40 63.50 0.0M
2022-10-14 66.00 66.80 64.70 64.80 0.0M
2022-10-13 67.00 67.00 66.00 66.00 0.0M
2022-10-12 67.00 67.30 66.70 67.00 0.0M
2022-10-11 68.30 68.30 67.20 67.20 0.0M
2022-10-07 68.20 68.50 67.90 68.30 0.0M
2022-10-06 67.90 68.30 67.70 68.10 0.0M
2022-10-05 68.10 68.50 68.00 68.10 0.0M
2022-10-04 68.20 68.20 67.50 68.10 0.0M
2022-10-03 67.80 68.10 67.70 68.00 0.0M
2022-09-30 68.30 68.80 67.80 68.40 0.0M
2022-09-29 68.70 69.80 68.50 68.90 0.0M
2022-09-28 69.00 69.90 68.40 68.60 0.0M
2022-09-27 68.50 69.50 68.30 69.00 0.0M
2022-09-26 68.60 69.00 68.30 68.70 0.0M
2022-09-23 69.00 69.20 68.80 68.90 0.0M
2022-09-22 69.00 69.60 68.70 69.00 0.0M
2022-09-21 70.00 70.10 69.00 69.40 0.0M
2022-09-20 68.90 69.80 68.90 69.80 0.0M
2022-09-19 69.30 69.90 68.80 68.90 0.0M
2022-09-16 68.00 69.30 67.80 68.80 0.0M
2022-09-15 69.90 70.76 69.90 70.76 0.0M
2022-09-14 69.81 70.09 69.52 69.90 0.0M
2022-09-13 70.09 70.09 69.71 69.90 0.0M
2022-09-12 70.38 70.38 69.71 69.90 0.0M
2022-09-08 69.04 70.19 69.04 70.00 0.0M
2022-09-07 69.52 69.52 68.57 69.04 0.0M
2022-09-06 70.76 71.04 69.14 69.52 0.0M
2022-09-05 70.47 70.57 69.81 70.28 0.0M
2022-09-02 68.95 70.57 68.76 69.62 0.0M
2022-09-01 69.04 69.33 68.76 68.95 0.0M
2022-08-31 68.85 69.14 68.76 69.14 0.0M
2022-08-30 68.57 68.76 68.57 68.76 0.0M
2022-08-29 68.28 68.76 68.09 68.57 0.0M
2022-08-26 68.38 68.57 68.38 68.57 0.0M
2022-08-25 68.38 68.38 68.28 68.38 0.0M
2022-08-24 68.38 68.47 68.09 68.38 0.0M
2022-08-23 67.81 68.09 67.71 68.09 0.0M
2022-08-22 68.09 68.09 67.90 68.00 0.0M
2022-08-19 68.38 68.47 68.19 68.47 0.0M
2022-08-18 68.57 68.57 68.19 68.28 0.0M
2022-08-17 68.38 68.47 68.19 68.28 0.0M
2022-08-16 68.66 68.66 67.71 68.47 0.0M
2022-08-15 68.95 68.95 68.57 68.66 0.0M
2022-08-12 68.28 68.95 68.28 68.57 0.0M
2022-08-11 67.14 69.43 67.14 68.19 0.0M
2022-08-10 66.57 66.76 66.47 66.76 0.0M
2022-08-09 66.19 67.14 66.19 66.66 0.0M
2022-08-08 66.38 66.38 66.00 66.19 0.0M
2022-08-05 66.19 66.66 66.19 66.38 0.0M
2022-08-04 65.62 65.71 65.52 65.71 0.0M
2022-08-03 65.71 65.71 65.52 65.71 0.0M
2022-08-02 65.71 65.81 65.52 65.62 0.0M
2022-08-01 65.90 66.00 65.71 65.81 0.0M
2022-07-29 65.62 66.09 65.62 65.90 0.0M
2022-07-28 65.62 65.71 65.52 65.52 0.0M
2022-07-27 65.52 65.71 65.43 65.52 0.0M
2022-07-26 65.52 65.62 65.43 65.52 0.0M
2022-07-25 65.52 65.52 65.33 65.43 0.0M
2022-07-22 65.81 65.81 65.04 65.71 0.0M
2022-07-21 65.90 65.90 65.62 65.81 0.0M
2022-07-20 65.71 66.19 65.71 65.71 0.0M
2022-07-19 65.71 65.71 65.52 65.52 0.0M
2022-07-18 65.71 65.71 65.62 65.71 0.0M
2022-07-15 65.71 65.71 65.33 65.43 0.0M
2022-07-14 65.52 65.90 65.52 65.90 0.0M
2022-07-13 65.04 66.09 65.04 65.90 0.0M
2022-07-12 65.71 65.71 65.04 65.23 0.0M
2022-07-11 66.09 66.09 65.81 66.00 0.0M
2022-07-08 66.76 66.76 66.47 66.47 0.0M
2022-07-07 66.28 66.57 66.09 66.57 0.0M
2022-07-06 66.66 66.66 66.00 66.09 0.0M
2022-07-05 66.57 66.57 66.19 66.19 0.0M
2022-07-04 66.47 66.57 66.00 66.57 0.0M
2022-07-01 66.57 67.33 66.19 66.28 0.0M
2022-06-30 66.66 66.66 66.38 66.66 0.0M
2022-06-29 66.66 66.85 66.66 66.85 0.0M
2022-06-28 67.04 67.04 66.28 66.66 0.0M
2022-06-27 67.14 67.43 66.95 67.04 0.0M
2022-06-24 66.95 67.43 66.57 67.04 0.0M
2022-06-23 66.28 66.95 66.19 66.95 0.0M
2022-06-22 66.66 66.66 66.19 66.28 0.0M
2022-06-21 66.19 66.95 66.09 66.66 0.0M
2022-06-20 67.52 67.62 66.66 66.66 0.0M
2022-06-17 67.71 68.00 67.52 67.52 0.0M
2022-06-16 68.38 68.38 67.71 67.71 0.0M
2022-06-15 68.19 68.19 68.00 68.09 0.0M
2022-06-14 68.19 68.47 68.09 68.19 0.0M
2022-06-13 68.57 68.57 68.28 68.47 0.0M
2022-06-10 69.04 69.04 68.38 68.38 0.0M
2022-06-09 68.09 68.85 68.09 68.28 0.0M
2022-06-08 67.62 68.09 67.62 67.90 0.0M
2022-06-07 67.81 67.90 67.81 67.90 0.0M
2022-06-06 67.81 68.09 67.62 67.81 0.0M
2022-06-02 68.19 68.19 67.71 67.71 0.0M
2022-06-01 68.09 68.28 68.09 68.09 0.0M
2022-05-31 68.38 68.66 68.19 68.19 0.0M
2022-05-30 69.04 69.23 68.57 68.76 0.0M
2022-05-27 67.90 68.76 67.90 68.76 0.0M
2022-05-26 67.62 68.00 67.43 67.81 0.0M
2022-05-25 67.52 67.52 67.33 67.52 0.0M
2022-05-24 67.33 67.43 67.14 67.43 0.0M
2022-05-23 67.23 67.33 67.14 67.33 0.0M
2022-05-20 66.95 68.38 66.95 67.14 0.0M
2022-05-19 66.95 68.00 66.85 66.95 0.0M
2022-05-18 67.43 67.43 67.33 67.43 0.0M
2022-05-17 66.47 67.43 66.47 67.23 0.0M
2022-05-16 67.43 67.43 67.23 67.33 0.0M
2022-05-13 66.66 67.33 66.66 67.23 0.0M
2022-05-12 67.23 67.23 66.66 66.66 0.0M
2022-05-11 68.57 68.57 67.33 67.33 0.0M
2022-05-10 67.43 67.62 66.85 67.62 0.0M
2022-05-09 69.04 69.04 67.81 67.81 0.0M
2022-05-06 67.14 69.04 67.14 69.04 0.0M
2022-05-05 69.33 69.33 68.85 68.85 0.0M
2022-05-04 69.14 69.14 68.85 68.85 0.0M
2022-05-03 69.14 69.33 68.85 69.33 0.0M
2022-04-29 69.14 69.43 69.14 69.14 0.0M
2022-04-28 69.04 69.52 69.04 69.14 0.0M
2022-04-27 69.23 69.23 68.47 68.95 0.0M
2022-04-26 69.23 69.52 69.14 69.33 0.0M
2022-04-25 69.52 69.62 69.33 69.43 0.0M
2022-04-22 69.90 70.00 69.71 69.81 0.0M
2022-04-21 69.62 69.81 69.62 69.71 0.0M
2022-04-20 69.81 69.81 69.62 69.62 0.0M
2022-04-19 69.90 70.09 69.90 69.90 0.0M
2022-04-18 69.90 69.90 69.52 69.62 0.0M
2022-04-15 69.43 69.71 69.43 69.52 0.0M
2022-04-14 69.71 69.81 69.43 69.43 0.0M
2022-04-13 69.81 70.00 69.43 69.62 0.0M
2022-04-12 69.62 69.90 69.33 69.43 0.0M
2022-04-11 70.66 70.66 69.14 69.71 0.0M
2022-04-08 69.43 69.43 69.14 69.14 0.0M
2022-04-07 69.62 69.62 69.04 69.04 0.0M
2022-04-06 69.04 69.81 69.04 69.62 0.0M
2022-04-01 69.33 69.62 68.95 68.95 0.0M
2022-03-31 69.04 69.04 68.76 68.95 0.0M
2022-03-30 69.14 69.23 68.76 69.04 0.0M
2022-03-29 68.95 69.43 68.85 68.85 0.0M
2022-03-28 69.04 69.62 68.85 69.14 0.0M
2022-03-25 69.14 69.14 68.85 68.95 0.0M
2022-03-24 69.04 69.14 68.38 69.14 0.0M
2022-03-23 69.04 69.23 68.95 68.95 0.0M
2022-03-22 68.76 69.04 68.57 68.76 0.0M
2022-03-21 68.57 68.85 68.28 68.57 0.0M
2022-03-18 68.57 69.23 68.47 68.57 0.0M
2022-03-17 68.85 69.04 68.47 68.47 0.0M
2022-03-16 68.85 68.85 67.81 68.28 0.0M
2022-03-15 69.04 69.04 68.19 68.19 0.0M
2022-03-14 67.62 68.38 67.62 68.19 0.0M
2022-03-11 67.14 67.90 66.57 67.14 0.0M
2022-03-10 66.47 68.00 66.47 67.14 0.0M
2022-03-09 65.90 66.38 65.81 66.19 0.0M
2022-03-08 65.71 66.19 65.62 65.81 0.0M
2022-03-07 66.38 66.38 65.62 66.09 0.0M
2022-03-04 65.33 66.47 65.33 66.38 0.0M
2022-03-03 65.33 65.81 65.33 65.43 0.0M
2022-03-02 64.85 65.14 64.85 65.14 0.0M
2022-03-01 64.76 65.23 64.76 64.95 0.0M
2022-02-25 64.76 64.85 64.66 64.76 0.0M
2022-02-24 65.71 65.71 64.28 64.76 0.0M
2022-02-23 64.95 65.14 64.76 64.76 0.0M
2022-02-22 65.23 65.23 64.76 64.95 0.0M
2022-02-21 65.23 65.23 64.95 65.23 0.0M
2022-02-18 64.85 65.04 64.85 64.95 0.0M
2022-02-17 65.14 65.14 64.95 64.95 0.0M
2022-02-16 64.95 65.43 64.85 65.14 0.0M
2022-02-15 64.76 65.23 64.76 64.85 0.0M
2022-02-14 65.23 65.23 64.76 64.76 0.0M
2022-02-11 65.23 65.62 65.23 65.23 0.0M
2022-02-10 65.62 65.71 65.52 65.52 0.0M
2022-02-09 65.52 65.62 65.43 65.52 0.0M
2022-02-08 65.52 65.62 65.33 65.62 0.0M
2022-02-07 65.90 65.90 65.43 65.52 0.0M
2022-01-26 64.95 65.33 64.57 64.95 0.0M
2022-01-25 65.23 65.23 64.47 64.95 0.0M
2022-01-24 65.52 65.52 64.47 65.23 0.0M
2022-01-21 65.71 66.00 65.52 65.52 0.0M
2022-01-20 65.52 66.19 65.52 66.09 0.0M
2022-01-19 66.19 66.47 65.90 65.90 0.0M
2022-01-18 66.19 66.47 66.09 66.09 0.0M
2022-01-17 65.90 66.57 65.81 66.19 0.0M
2022-01-14 66.85 69.52 66.19 66.28 0.0M
2022-01-13 66.28 66.38 66.09 66.19 0.0M
2022-01-12 66.47 66.47 65.71 66.19 0.0M
2022-01-11 66.57 66.95 66.19 66.38 0.0M
2022-01-10 67.14 67.14 66.47 66.85 0.0M
2022-01-07 66.47 66.76 66.19 66.57 0.0M
2022-01-06 67.04 67.04 66.66 66.95 0.0M
2022-01-05 66.95 67.04 66.47 67.04 0.0M
2022-01-04 66.85 67.14 66.47 67.04 0.0M
2022-01-03 66.95 67.33 66.66 66.76 0.0M