DrayTek (6216)

6216
🏛️ Taiwán →
27.25
Última Actualización: 2025-09-26
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 30.95 30.95 30.65 30.85 0.1M
2023-12-28 31.10 31.15 30.90 30.90 0.2M
2023-12-27 31.20 31.90 31.05 31.10 0.4M
2023-12-26 30.85 31.30 30.85 31.15 0.2M
2023-12-25 30.75 30.90 30.75 30.80 0.1M
2023-12-22 30.75 30.80 30.60 30.75 0.1M
2023-12-21 30.70 30.95 30.65 30.80 0.1M
2023-12-20 30.60 31.00 30.60 30.90 0.2M
2023-12-19 30.75 30.75 30.50 30.65 0.3M
2023-12-18 30.35 31.20 30.35 30.80 0.3M
2023-12-15 31.00 31.00 30.40 30.40 0.4M
2023-12-14 31.05 31.20 30.60 30.85 0.5M
2023-12-13 30.40 31.10 30.40 30.85 0.5M
2023-12-12 30.15 30.40 30.15 30.35 0.4M
2023-12-11 30.75 30.75 29.50 30.10 1.8M
2023-12-08 30.90 31.25 30.85 31.10 0.2M
2023-12-07 30.90 31.10 30.65 30.80 0.5M
2023-12-06 31.05 31.20 30.85 31.00 0.4M
2023-12-05 31.35 31.40 30.90 31.00 0.6M
2023-12-04 31.55 31.75 31.45 31.50 0.6M
2023-12-01 31.75 32.00 31.50 31.50 0.5M
2023-11-30 32.00 32.05 31.65 31.65 0.5M
2023-11-29 31.95 32.35 31.80 31.95 0.6M
2023-11-28 31.70 31.95 31.70 31.90 0.3M
2023-11-27 31.60 32.20 31.55 31.60 0.7M
2023-11-24 31.80 32.15 31.55 31.60 0.7M
2023-11-23 31.65 31.90 31.55 31.70 0.6M
2023-11-22 31.40 31.85 31.40 31.60 0.4M
2023-11-21 31.40 32.10 31.40 31.40 1.1M
2023-11-20 31.25 31.75 31.10 31.30 0.9M
2023-11-17 31.25 31.50 31.05 31.05 0.8M
2023-11-16 31.45 31.75 31.20 31.25 0.8M
2023-11-15 31.70 31.70 31.10 31.35 1.0M
2023-11-14 32.40 32.80 31.15 31.35 1.7M
2023-11-13 31.85 32.45 31.60 32.10 2.6M
2023-11-10 34.20 34.70 33.75 34.10 1.8M
2023-11-09 36.45 36.45 34.90 34.95 1.8M
2023-11-08 36.55 36.80 35.90 36.30 1.3M
2023-11-07 36.20 36.75 35.90 36.15 1.0M
2023-11-06 35.75 36.60 35.60 36.00 1.4M
2023-11-03 36.80 36.85 35.35 35.60 2.0M
2023-11-02 35.80 37.10 35.45 36.00 3.3M
2023-11-01 36.00 36.10 35.00 35.25 2.7M
2023-10-31 36.95 38.55 35.05 36.00 7.7M
2023-10-30 40.05 40.10 35.75 36.55 13.9M
2023-10-27 34.65 37.60 34.50 37.60 6.8M
2023-10-26 34.35 35.55 33.80 34.20 4.0M
2023-10-25 33.30 35.25 32.85 34.80 3.7M
2023-10-24 32.25 33.90 32.20 33.40 3.0M
2023-10-23 31.85 32.35 31.50 31.80 0.5M
2023-10-20 32.35 32.50 31.80 32.00 0.8M
2023-10-19 32.15 32.85 31.75 32.40 1.1M
2023-10-18 33.10 33.60 31.50 32.20 1.9M
2023-10-17 32.60 33.30 32.45 32.65 1.6M
2023-10-16 32.80 33.15 32.10 32.45 1.5M
2023-10-13 34.00 34.05 32.20 32.40 4.1M
2023-10-12 31.90 34.10 31.50 34.00 7.9M
2023-10-11 31.30 32.60 30.75 31.00 4.8M
2023-10-06 29.85 29.85 29.25 29.65 0.4M
2023-10-05 29.70 29.70 29.50 29.50 0.2M
2023-10-04 29.20 29.50 29.00 29.45 0.3M
2023-10-03 29.15 29.30 29.00 29.20 0.3M
2023-10-02 28.85 29.25 28.80 29.05 0.3M
2023-09-28 28.45 29.10 28.45 28.90 0.3M
2023-09-27 28.30 28.70 28.25 28.50 0.3M
2023-09-26 28.75 28.75 28.30 28.50 0.4M
2023-09-25 28.85 28.90 28.70 28.75 0.3M
2023-09-22 28.95 29.05 28.65 28.75 0.4M
2023-09-21 29.05 29.30 28.80 29.15 0.4M
2023-09-20 29.90 29.90 29.25 29.30 0.4M
2023-09-19 30.00 30.10 29.65 29.70 0.3M
2023-09-18 29.50 30.05 29.50 29.85 0.5M
2023-09-15 29.75 29.90 29.50 29.55 0.4M
2023-09-14 29.50 30.05 29.45 29.70 0.6M
2023-09-13 29.75 29.75 29.35 29.45 0.4M
2023-09-12 29.70 30.10 29.30 29.75 0.8M
2023-09-11 29.30 29.75 28.90 29.40 0.9M
2023-09-08 29.10 29.20 28.75 28.95 0.3M
2023-09-07 29.10 29.50 29.10 29.20 0.4M
2023-09-06 28.90 29.45 28.90 29.20 0.3M
2023-09-05 28.85 29.05 28.85 28.90 0.2M
2023-09-04 29.10 29.10 28.70 28.85 0.3M
2023-09-01 29.40 29.80 29.05 29.15 0.5M
2023-08-31 28.55 29.40 28.55 29.15 0.8M
2023-08-30 28.70 28.95 28.45 28.55 1.1M
2023-08-29 30.50 30.65 30.05 30.20 1.0M
2023-08-28 31.40 31.45 30.00 30.20 1.2M
2023-08-25 30.20 31.10 30.10 30.80 1.1M
2023-08-24 31.00 31.00 30.15 30.20 0.7M
2023-08-23 29.90 30.70 29.80 30.50 1.1M
2023-08-22 30.00 30.05 29.50 29.80 0.4M
2023-08-21 30.05 30.10 29.70 29.95 0.4M
2023-08-18 30.20 30.40 29.95 30.05 0.7M
2023-08-17 29.80 30.50 29.50 30.50 1.1M
2023-08-16 29.35 30.05 29.35 29.80 0.6M
2023-08-15 29.55 29.95 29.15 29.65 0.7M
2023-08-14 29.95 29.95 29.00 29.10 0.6M
2023-08-11 29.80 30.20 29.55 29.80 1.5M
2023-08-10 29.25 30.00 29.25 29.50 0.9M
2023-08-09 28.95 29.25 28.85 29.05 0.3M
2023-08-08 29.10 29.25 28.80 29.00 0.2M
2023-08-07 29.25 29.40 29.05 29.20 0.1M
2023-08-04 28.65 29.40 28.50 29.25 0.4M
2023-08-02 29.45 29.45 28.50 28.60 0.5M
2023-08-01 29.85 29.85 29.15 29.20 0.4M
2023-07-31 29.30 29.80 29.30 29.45 0.7M
2023-07-28 28.70 29.40 28.60 29.20 0.6M
2023-07-27 28.75 29.20 28.40 28.60 0.5M
2023-07-26 28.55 28.90 28.50 28.75 0.1M
2023-07-25 28.60 28.70 28.50 28.50 0.3M
2023-07-24 28.85 28.85 28.45 28.50 0.4M
2023-07-21 28.80 28.90 28.65 28.85 0.3M
2023-07-20 28.80 29.00 28.80 28.85 0.2M
2023-07-19 28.90 29.10 28.75 28.90 0.2M
2023-07-18 29.70 29.70 28.80 28.90 0.5M
2023-07-17 29.05 29.45 28.80 29.30 0.7M
2023-07-14 28.70 28.90 28.50 28.80 0.4M
2023-07-13 29.80 29.80 28.60 28.70 0.7M
2023-07-12 29.15 30.45 28.70 28.85 2.4M
2023-07-11 28.70 29.60 28.15 29.15 1.3M
2023-07-10 28.70 28.95 28.35 28.65 0.3M
2023-07-07 29.20 29.25 28.55 28.70 0.5M
2023-07-06 29.20 29.95 29.15 29.25 0.9M
2023-07-05 28.90 29.20 28.75 29.05 0.6M
2023-07-04 28.95 28.95 28.70 28.90 0.3M
2023-07-03 28.75 28.80 28.50 28.75 0.3M
2023-06-30 28.60 28.90 28.45 28.50 0.4M
2023-06-29 28.30 28.90 28.15 28.50 0.8M
2023-06-28 27.85 28.30 27.85 28.05 0.2M
2023-06-27 27.85 27.95 27.70 27.80 0.2M
2023-06-26 27.90 27.95 27.75 27.85 0.1M
2023-06-21 27.75 27.95 27.75 27.90 0.1M
2023-06-20 28.00 28.00 27.80 27.85 0.1M
2023-06-19 28.15 28.15 28.00 28.00 0.2M
2023-06-16 28.20 28.25 28.00 28.15 0.2M
2023-06-15 28.05 28.25 28.05 28.20 0.3M
2023-06-14 28.10 28.15 27.95 28.00 0.1M
2023-06-13 28.25 28.40 27.95 27.95 0.2M
2023-06-12 28.25 28.60 28.00 28.10 0.4M
2023-06-09 27.75 28.20 27.75 28.10 0.5M
2023-06-08 27.80 28.00 27.55 27.70 0.2M
2023-06-07 27.55 27.90 27.55 27.70 0.1M
2023-06-06 28.00 28.15 27.50 27.55 0.3M
2023-06-05 27.80 28.30 27.80 28.00 0.5M
2023-06-02 27.65 27.75 27.65 27.70 0.3M
2023-06-01 27.40 27.60 27.40 27.55 0.2M
2023-05-31 27.40 27.70 27.35 27.40 0.2M
2023-05-30 27.50 27.50 27.30 27.35 0.1M
2023-05-29 27.20 27.65 27.20 27.50 0.4M
2023-05-26 27.10 27.20 27.00 27.20 0.1M
2023-05-25 27.15 27.15 27.00 27.10 0.1M
2023-05-24 27.15 27.30 27.05 27.15 0.2M
2023-05-23 26.90 27.30 26.85 27.20 0.3M
2023-05-22 26.75 26.90 26.75 26.90 0.2M
2023-05-19 26.70 26.75 26.60 26.70 0.2M
2023-05-18 26.65 26.75 26.55 26.75 0.1M
2023-05-17 26.65 26.75 26.60 26.65 0.3M
2023-05-16 26.45 26.60 26.40 26.60 0.1M
2023-05-15 26.40 26.45 26.30 26.45 0.0M
2023-05-12 26.25 26.45 26.25 26.35 0.1M
2023-05-11 26.40 26.50 26.25 26.35 0.1M
2023-05-10 26.30 26.40 26.25 26.35 0.1M
2023-05-09 26.40 26.45 26.20 26.30 0.3M
2023-05-08 26.40 26.55 26.35 26.40 0.1M
2023-05-05 26.35 26.45 26.30 26.40 0.2M
2023-05-04 26.35 26.40 26.25 26.30 0.3M
2023-05-03 26.50 26.55 26.40 26.55 0.2M
2023-05-02 26.55 26.55 26.45 26.50 0.2M
2023-04-28 26.40 26.50 26.40 26.50 0.1M
2023-04-27 26.25 26.40 26.10 26.35 0.2M
2023-04-26 26.15 26.25 26.05 26.20 0.1M
2023-04-25 26.50 26.60 26.05 26.15 0.3M
2023-04-24 26.30 26.45 26.20 26.45 0.1M
2023-04-21 26.55 26.55 26.30 26.30 0.4M
2023-04-20 27.15 27.15 26.60 26.60 0.3M
2023-04-19 27.05 27.10 26.90 27.00 0.1M
2023-04-18 27.10 27.20 27.05 27.05 0.2M
2023-04-17 26.90 27.05 26.80 27.05 0.2M
2023-04-14 26.75 26.95 26.75 26.80 0.2M
2023-04-13 26.70 26.90 26.65 26.75 0.3M
2023-04-12 26.65 26.75 26.65 26.65 0.2M
2023-04-11 26.80 26.80 26.50 26.70 0.5M
2023-04-10 27.25 27.25 27.10 27.10 0.2M
2023-04-07 27.25 27.30 27.10 27.20 0.1M
2023-04-06 27.20 27.30 27.00 27.25 0.2M
2023-03-31 27.10 27.30 27.05 27.20 0.1M
2023-03-30 27.50 27.50 27.10 27.15 0.6M
2023-03-29 27.75 27.75 27.55 27.60 0.1M
2023-03-28 28.00 28.00 27.50 27.75 0.1M
2023-03-27 27.95 28.05 27.70 27.85 0.2M
2023-03-24 27.90 28.00 27.85 27.95 0.1M
2023-03-23 27.65 27.85 27.60 27.75 0.2M
2023-03-22 27.60 27.85 27.60 27.65 0.3M
2023-03-21 27.25 27.55 27.25 27.55 0.3M
2023-03-20 26.80 27.25 26.80 27.20 0.2M
2023-03-17 27.00 27.00 26.70 26.90 0.1M
2023-03-16 27.20 27.25 26.55 26.70 0.3M
2023-03-15 26.85 27.50 26.85 27.10 0.2M
2023-03-14 26.80 26.85 26.70 26.80 0.1M
2023-03-13 26.70 26.95 26.45 26.85 0.1M
2023-03-10 27.00 27.00 26.70 26.90 0.2M
2023-03-09 27.10 27.15 27.00 27.10 0.1M
2023-03-08 27.10 27.20 27.00 27.10 0.1M
2023-03-07 27.25 27.25 27.05 27.10 0.2M
2023-03-06 26.90 27.30 26.85 27.25 0.3M
2023-03-03 26.75 26.90 26.70 26.80 0.1M
2023-03-02 26.65 26.80 26.50 26.75 0.1M
2023-03-01 26.55 26.65 26.35 26.55 0.1M
2023-02-24 26.55 26.60 26.35 26.55 0.1M
2023-02-23 26.35 26.55 26.30 26.55 0.2M
2023-02-22 26.30 26.40 26.10 26.35 0.1M
2023-02-21 26.25 26.40 26.15 26.30 0.1M
2023-02-20 25.95 26.20 25.95 26.20 0.2M
2023-02-17 26.10 26.10 26.00 26.00 0.2M
2023-02-16 26.20 26.20 26.05 26.10 0.1M
2023-02-15 26.20 26.20 26.00 26.10 0.1M
2023-02-14 26.10 26.20 26.00 26.20 0.1M
2023-02-13 26.00 26.10 25.85 26.10 0.1M
2023-02-10 26.00 26.10 25.90 26.00 0.1M
2023-02-09 26.25 26.25 25.90 26.15 0.2M
2023-02-08 26.30 26.30 26.25 26.30 0.1M
2023-02-07 26.35 26.35 26.25 26.30 0.1M
2023-02-06 26.25 26.30 26.10 26.20 0.1M
2023-02-03 26.20 26.25 26.05 26.15 0.1M
2023-02-02 26.15 26.20 26.10 26.20 0.2M
2023-02-01 26.00 26.15 25.95 26.10 0.2M
2023-01-31 25.75 25.95 25.75 25.95 0.1M
2023-01-30 25.65 25.85 25.55 25.75 0.1M
2023-01-17 25.50 25.80 25.45 25.55 0.1M
2023-01-16 25.55 25.60 25.50 25.50 0.1M
2023-01-13 25.65 25.65 25.50 25.55 0.1M
2023-01-12 25.80 25.80 25.60 25.65 0.1M
2023-01-11 25.50 25.70 25.50 25.70 0.1M
2023-01-10 25.50 25.80 25.45 25.50 0.1M
2023-01-09 25.40 25.55 25.40 25.50 0.1M
2023-01-06 25.30 25.45 25.25 25.35 0.1M
2023-01-05 25.45 25.50 25.30 25.30 0.1M
2023-01-04 25.30 25.40 25.15 25.40 0.1M
2023-01-03 25.20 25.35 25.15 25.30 0.1M