EBM Tech (8409)

8409
🏛️ Taiwán →
22.55
Última Actualización: 2025-10-01
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 24.85 25.00 24.70 25.00 0.0M
2023-12-28 25.60 25.60 24.90 24.90 0.0M
2023-12-27 24.95 25.20 24.90 25.00 0.0M
2023-12-26 25.00 25.00 24.80 24.95 0.0M
2023-12-25 25.05 25.10 24.90 24.90 0.0M
2023-12-22 25.15 25.15 25.00 25.05 0.0M
2023-12-21 25.10 25.30 25.00 25.30 0.0M
2023-12-20 25.05 25.15 25.00 25.10 0.0M
2023-12-19 25.15 25.15 25.05 25.15 0.0M
2023-12-18 25.15 25.70 25.05 25.10 0.0M
2023-12-15 25.05 25.15 25.05 25.15 0.0M
2023-12-14 25.15 25.50 25.00 25.10 0.0M
2023-12-13 24.85 25.35 24.85 25.10 0.0M
2023-12-12 25.60 25.60 24.95 25.10 0.0M
2023-12-11 25.60 25.60 25.10 25.15 0.0M
2023-12-08 26.20 26.20 25.50 25.50 0.0M
2023-12-07 26.40 26.40 26.00 26.00 0.0M
2023-12-06 26.80 26.80 26.25 26.30 0.0M
2023-12-05 27.00 27.20 26.45 26.80 0.0M
2023-12-04 26.50 26.80 26.25 26.65 0.0M
2023-12-01 26.00 26.10 25.80 25.80 0.0M
2023-11-30 26.60 26.60 25.80 25.80 0.0M
2023-11-29 26.45 26.50 26.20 26.20 0.0M
2023-11-28 27.20 27.20 26.20 26.30 0.0M
2023-11-27 26.15 27.50 26.10 27.00 0.0M
2023-11-24 25.95 26.50 25.95 26.05 0.0M
2023-11-23 26.00 26.20 25.80 26.20 0.0M
2023-11-22 25.70 25.95 25.60 25.70 0.0M
2023-11-21 26.05 26.40 25.90 25.95 0.0M
2023-11-20 25.90 26.50 25.75 26.00 0.0M
2023-11-17 25.60 26.50 25.40 26.05 0.0M
2023-11-16 25.30 25.70 25.15 25.60 0.0M
2023-11-15 25.90 25.90 25.20 25.30 0.0M
2023-11-14 25.65 25.65 25.15 25.55 0.0M
2023-11-13 25.90 25.95 25.20 25.65 0.0M
2023-11-10 26.05 26.05 25.40 25.90 0.0M
2023-11-09 26.05 26.50 25.65 26.05 0.0M
2023-11-08 25.65 26.20 25.65 25.90 0.0M
2023-11-07 26.30 26.30 25.50 26.00 0.0M
2023-11-06 26.00 26.50 25.15 26.30 0.0M
2023-11-03 25.80 25.90 25.35 25.35 0.0M
2023-11-02 26.00 26.30 25.20 25.85 0.0M
2023-11-01 24.30 26.70 24.30 26.20 0.0M
2023-10-31 24.95 24.95 24.00 24.30 0.0M
2023-10-30 24.20 25.00 24.20 24.95 0.0M
2023-10-27 23.70 24.90 23.70 24.20 0.0M
2023-10-26 24.35 24.35 24.05 24.30 0.0M
2023-10-25 24.75 24.85 24.35 24.60 0.0M
2023-10-24 23.50 24.85 23.50 24.85 0.0M
2023-10-23 23.65 23.65 23.35 23.60 0.0M
2023-10-20 23.75 23.75 23.30 23.65 0.0M
2023-10-19 24.00 24.00 23.55 23.70 0.0M
2023-10-18 24.20 24.20 23.80 23.95 0.0M
2023-10-17 24.65 24.85 24.25 24.50 0.0M
2023-10-16 24.70 24.70 24.15 24.25 0.0M
2023-10-13 25.20 25.95 24.95 25.20 0.0M
2023-10-12 24.65 25.35 24.65 25.30 0.0M
2023-10-11 26.20 26.20 25.00 25.00 0.0M
2023-10-06 25.95 26.00 25.80 25.80 0.0M
2023-10-05 26.00 26.55 25.95 26.00 0.0M
2023-10-04 26.55 26.55 25.85 26.00 0.0M
2023-10-03 26.30 26.60 26.20 26.35 0.0M
2023-10-02 26.40 27.00 26.15 26.30 0.0M
2023-09-28 26.45 26.65 25.90 26.20 0.0M
2023-09-27 26.40 26.40 25.60 26.30 0.0M
2023-09-26 26.10 27.00 25.90 25.90 0.0M
2023-09-25 26.30 27.30 26.25 26.35 0.0M
2023-09-22 25.40 26.50 25.20 26.40 0.0M
2023-09-21 25.25 25.60 25.25 25.40 0.0M
2023-09-20 25.75 25.95 25.30 25.40 0.0M
2023-09-19 26.10 26.20 25.80 25.80 0.0M
2023-09-18 26.10 26.10 25.60 26.05 0.0M
2023-09-15 26.80 26.80 25.60 26.15 0.0M
2023-09-14 27.00 27.30 26.50 26.60 0.0M
2023-09-13 26.45 26.90 26.45 26.65 0.0M
2023-09-12 27.40 27.40 26.45 26.60 0.0M
2023-09-11 26.55 26.90 26.20 26.35 0.0M
2023-09-08 27.85 27.85 26.10 26.50 0.0M
2023-09-07 28.40 29.20 27.95 28.00 0.0M
2023-09-06 26.20 28.15 25.90 28.15 0.0M
2023-09-05 25.90 26.10 25.60 25.60 0.0M
2023-09-04 25.70 26.20 25.50 25.80 0.0M
2023-09-01 26.00 26.40 25.20 26.00 0.0M
2023-08-31 25.60 25.60 25.05 25.10 0.0M
2023-08-30 25.45 25.45 25.10 25.15 0.0M
2023-08-29 25.00 25.10 24.85 25.10 0.0M
2023-08-28 24.95 25.30 24.90 24.95 0.0M
2023-08-25 25.40 25.40 24.60 24.85 0.0M
2023-08-24 25.60 26.45 24.80 25.25 0.0M
2023-08-23 26.00 26.00 25.60 25.60 0.0M
2023-08-22 26.30 26.80 26.00 26.00 0.0M
2023-08-21 26.20 26.95 26.05 26.35 0.0M
2023-08-18 27.40 28.00 26.50 26.50 0.0M
2023-08-17 27.90 27.90 27.00 27.55 0.0M
2023-08-16 26.50 27.90 25.90 27.90 0.0M
2023-08-15 26.40 27.20 26.25 26.55 0.0M
2023-08-14 27.05 27.05 25.85 26.00 0.0M
2023-08-11 27.40 28.00 26.95 27.05 0.0M
2023-08-10 26.05 28.10 26.05 27.10 0.0M
2023-08-09 27.55 28.45 27.20 27.55 0.0M
2023-08-08 29.65 29.65 28.10 28.30 0.0M
2023-08-07 28.45 30.50 27.35 30.10 0.0M
2023-08-04 26.00 28.45 25.60 28.45 0.0M
2023-08-02 28.00 28.00 25.50 25.90 0.0M
2023-08-01 29.00 29.75 28.00 28.00 0.0M
2023-07-31 31.00 31.80 28.75 28.85 0.0M
2023-07-28 31.40 31.50 29.95 30.95 0.0M
2023-07-27 32.65 33.70 31.10 31.70 0.0M
2023-07-26 36.30 37.50 32.65 33.80 0.0M
2023-07-25 34.10 34.95 32.50 34.95 0.0M
2023-07-24 30.50 31.80 29.85 31.80 0.0M
2023-07-21 26.70 28.95 26.00 28.95 0.0M
2023-07-20 27.60 27.60 25.10 26.35 0.0M
2023-07-19 26.00 27.20 25.90 26.90 0.0M
2023-07-18 25.75 26.20 24.05 25.90 0.0M
2023-07-17 23.00 24.80 22.75 24.80 0.0M
2023-07-14 23.25 23.25 22.50 22.55 0.0M
2023-07-13 22.55 22.80 22.45 22.70 0.0M
2023-07-12 23.30 23.30 22.50 22.55 0.0M
2023-07-11 23.60 23.60 23.15 23.30 0.0M
2023-07-10 23.85 23.85 23.00 23.50 0.0M
2023-07-07 23.25 23.65 22.95 23.00 0.0M
2023-07-06 23.45 23.50 23.00 23.05 0.0M
2023-07-05 23.80 23.80 23.25 23.50 0.0M
2023-07-04 24.00 24.00 23.40 23.45 0.0M
2023-07-03 23.75 24.75 23.50 23.50 0.0M
2023-06-30 23.80 23.80 23.40 23.60 0.0M
2023-06-29 24.05 24.05 23.50 23.65 0.0M
2023-06-28 25.10 25.10 23.50 23.50 0.0M
2023-06-27 23.20 23.20 22.90 22.95 0.0M
2023-06-26 23.00 23.10 22.90 22.95 0.0M
2023-06-21 23.30 23.30 23.00 23.00 0.0M
2023-06-20 23.10 23.45 23.05 23.15 0.0M
2023-06-19 23.60 23.60 22.80 23.00 0.0M
2023-06-16 23.55 23.55 22.90 22.90 0.0M
2023-06-15 22.90 23.00 22.75 23.00 0.0M
2023-06-14 23.20 23.65 22.85 22.90 0.0M
2023-06-13 22.80 23.25 22.70 22.85 0.0M
2023-06-12 23.75 23.75 22.75 22.75 0.0M
2023-06-09 23.25 23.80 23.20 23.35 0.0M
2023-06-08 23.45 23.50 23.25 23.40 0.0M
2023-06-07 23.65 23.85 23.40 23.70 0.0M
2023-06-06 24.30 24.55 23.65 23.65 0.0M
2023-06-05 24.70 24.80 24.20 24.25 0.0M
2023-06-02 23.65 24.45 23.65 24.05 0.0M
2023-06-01 23.75 23.80 23.35 23.50 0.0M
2023-05-31 23.50 23.90 23.25 23.75 0.0M
2023-05-30 24.30 24.30 23.20 23.20 0.0M
2023-05-29 23.80 24.25 23.60 23.95 0.0M
2023-05-26 23.50 24.00 23.10 23.30 0.0M
2023-05-25 24.45 24.55 23.60 23.85 0.0M
2023-05-24 22.35 24.55 22.35 24.55 0.0M
2023-05-23 22.75 22.75 22.25 22.35 0.0M
2023-05-22 22.95 22.95 22.20 22.50 0.0M
2023-05-19 22.20 22.35 21.80 22.20 0.0M
2023-05-18 22.50 22.50 22.10 22.20 0.0M
2023-05-17 22.35 22.35 22.10 22.15 0.0M
2023-05-16 21.60 22.40 21.40 22.00 0.0M
2023-05-15 21.80 21.80 21.40 21.65 0.0M
2023-05-12 22.75 22.75 21.80 22.10 0.0M
2023-05-11 22.95 22.95 21.75 21.85 0.0M
2023-05-10 22.95 23.15 22.60 22.90 0.0M
2023-05-09 23.90 23.90 22.80 22.80 0.0M
2023-05-08 23.90 24.25 23.75 23.90 0.0M
2023-05-05 24.35 24.35 23.50 23.60 0.0M
2023-05-04 24.70 24.70 23.75 23.95 0.0M
2023-05-03 23.75 24.45 23.70 24.00 0.0M
2023-05-02 24.45 24.70 24.10 24.40 0.0M
2023-04-28 23.50 24.60 23.45 23.90 0.0M
2023-04-27 23.75 23.75 22.50 23.45 0.0M
2023-04-26 23.10 23.90 22.20 23.90 0.0M
2023-04-25 24.50 24.70 23.05 23.30 0.0M
2023-04-24 24.50 25.20 24.50 24.85 0.0M
2023-04-21 25.35 25.80 24.30 24.50 0.0M
2023-04-20 26.90 27.00 25.35 25.80 0.0M
2023-04-19 26.70 27.30 26.05 26.90 0.0M
2023-04-18 27.85 28.05 26.60 26.70 0.0M
2023-04-17 25.45 27.60 25.40 27.60 0.0M
2023-04-14 25.05 25.55 25.05 25.10 0.0M
2023-04-13 25.80 25.80 24.90 24.95 0.0M
2023-04-12 26.00 26.45 25.75 25.80 0.0M
2023-04-11 26.60 26.80 25.60 25.90 0.0M
2023-04-10 24.50 26.95 23.85 26.95 0.0M
2023-04-07 24.60 25.50 23.55 24.50 0.0M
2023-04-06 23.40 25.40 22.50 24.80 0.0M
2023-03-31 22.00 23.15 21.95 23.10 0.0M
2023-03-30 21.65 21.80 21.40 21.75 0.0M
2023-03-29 22.00 22.10 21.40 21.60 0.0M
2023-03-28 20.95 22.15 20.75 21.60 0.0M
2023-03-27 20.95 21.45 20.70 21.15 0.0M
2023-03-24 21.20 21.20 20.80 21.00 0.0M
2023-03-23 21.70 21.70 21.00 21.10 0.0M
2023-03-22 20.50 21.00 20.20 20.65 0.0M
2023-03-21 20.50 20.50 20.10 20.25 0.0M
2023-03-20 20.35 20.35 20.00 20.10 0.0M
2023-03-17 19.90 20.35 19.90 20.15 0.0M
2023-03-16 20.25 20.50 19.50 19.55 0.0M
2023-03-15 21.00 21.00 20.45 20.55 0.0M
2023-03-14 20.80 21.80 20.60 20.90 0.0M
2023-03-13 20.30 21.10 20.25 20.80 0.0M
2023-03-10 20.95 21.75 20.60 20.70 0.0M
2023-03-09 20.95 21.95 20.80 21.55 0.0M
2023-03-08 20.50 20.95 20.50 20.95 0.0M
2023-03-07 21.45 21.45 20.80 20.95 0.0M
2023-03-06 20.85 20.95 20.55 20.55 0.0M
2023-03-03 21.00 21.45 20.45 20.65 0.0M
2023-03-02 20.35 20.60 20.15 20.25 0.0M
2023-03-01 20.25 20.75 19.85 20.45 0.0M
2023-02-24 19.70 20.25 19.70 19.95 0.0M
2023-02-23 19.70 19.90 19.40 19.80 0.0M
2023-02-22 19.80 19.80 19.65 19.70 0.0M
2023-02-21 20.10 20.10 19.80 20.00 0.0M
2023-02-20 20.30 20.40 20.10 20.10 0.0M
2023-02-17 20.10 20.75 20.05 20.20 0.0M
2023-02-16 20.60 20.60 20.20 20.25 0.0M
2023-02-15 21.25 21.25 20.15 20.60 0.0M
2023-02-14 21.00 21.90 20.80 21.05 0.0M
2023-02-13 19.60 20.95 19.60 20.95 0.0M
2023-02-10 19.20 19.30 19.00 19.05 0.0M
2023-02-09 19.10 19.25 18.95 18.95 0.0M
2023-02-08 18.90 18.95 18.70 18.95 0.0M
2023-02-07 18.85 18.85 18.60 18.75 0.0M
2023-02-06 18.90 19.15 18.80 18.85 0.0M
2023-02-03 19.00 19.10 18.85 18.95 0.0M
2023-02-02 19.00 19.15 18.85 18.90 0.0M
2023-02-01 18.90 19.30 18.80 18.80 0.0M
2023-01-31 18.80 18.90 18.55 18.80 0.0M
2023-01-30 18.95 18.95 18.60 18.95 0.0M
2023-01-17 18.80 18.90 18.70 18.70 0.0M
2023-01-16 18.80 19.20 18.75 18.75 0.0M
2023-01-13 19.15 19.15 18.75 18.75 0.0M
2023-01-12 18.90 18.90 18.65 18.65 0.0M
2023-01-11 19.00 19.35 18.80 18.90 0.0M
2023-01-10 19.05 19.05 18.65 18.75 0.0M
2023-01-09 19.30 19.30 18.80 18.90 0.0M
2023-01-06 19.65 20.55 19.20 19.60 0.0M
2023-01-05 19.00 19.25 19.00 19.25 0.0M
2023-01-04 19.25 19.25 19.00 19.00 0.0M
2023-01-03 18.95 19.40 18.85 19.25 0.0M