Egis Tech (6462)

6462
🏛️ Taiwán →
121.50
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
2021-12-30 116.00 117.00 116.00 116.00 0.0M
2021-12-29 115.50 116.00 115.00 116.00 0.0M
2021-12-28 116.00 117.00 115.00 115.50 0.0M
2021-12-27 117.00 117.00 114.50 115.50 0.0M
2021-12-24 118.00 119.00 116.00 116.50 0.0M
2021-12-23 120.00 121.00 118.00 118.00 0.0M
2021-12-22 121.50 124.50 118.00 121.00 0.0M
2021-12-21 115.00 121.00 114.00 121.00 0.0M
2021-12-20 110.00 110.50 109.50 110.00 0.0M
2021-12-17 110.50 110.50 109.50 110.50 0.0M
2021-12-16 110.50 112.00 110.50 111.00 0.0M
2021-12-15 110.50 110.50 109.50 110.00 0.0M
2021-12-14 112.00 112.00 109.00 110.00 0.0M
2021-12-13 112.00 112.50 111.00 111.50 0.0M
2021-12-10 111.00 112.00 110.50 112.00 0.0M
2021-12-09 111.50 112.00 111.00 111.00 0.0M
2021-12-08 112.00 112.00 110.50 110.50 0.0M
2021-12-07 111.00 111.50 109.50 110.50 0.0M
2021-12-06 112.00 112.00 110.50 110.50 0.0M
2021-12-03 112.00 113.00 112.00 112.50 0.0M
2021-12-02 111.50 113.00 111.00 111.50 0.0M
2021-12-01 109.50 112.00 109.50 111.50 0.0M
2021-11-30 109.50 112.50 109.00 109.50 0.0M
2021-11-29 110.00 111.00 108.50 109.00 0.0M
2021-11-26 114.00 114.00 111.00 112.00 0.0M
2021-11-25 116.50 116.50 114.00 114.50 0.0M
2021-11-24 115.00 115.50 114.00 115.00 0.0M
2021-11-23 116.50 116.50 114.50 114.50 0.0M
2021-11-22 115.00 116.50 114.00 116.50 0.0M
2021-11-19 115.50 118.00 114.00 115.50 0.0M
2021-11-18 116.50 117.50 115.00 115.00 0.0M
2021-11-17 118.50 119.00 116.00 118.00 0.0M
2021-11-16 118.00 118.00 115.50 118.00 0.0M
2021-11-15 115.00 117.50 115.00 116.50 0.0M
2021-11-12 118.50 120.00 113.00 114.00 0.0M
2021-11-11 118.50 120.50 118.50 118.50 0.0M
2021-11-10 120.00 120.50 119.00 119.50 0.0M
2021-11-09 122.00 122.50 120.00 121.00 0.0M
2021-11-08 121.50 123.50 120.50 121.00 0.0M
2021-11-05 124.00 124.50 121.50 123.50 0.0M
2021-11-04 125.00 126.00 123.50 124.00 0.0M
2021-11-03 122.50 126.00 122.50 125.00 0.0M
2021-11-02 130.50 131.50 124.00 124.00 0.0M
2021-11-01 130.00 133.00 129.00 129.00 0.0M
2021-10-29 129.00 135.00 127.00 132.50 0.0M
2021-10-28 120.00 131.00 119.50 131.00 0.0M
2021-10-27 120.50 121.00 118.50 119.50 0.0M
2021-10-26 117.50 121.00 117.00 119.50 0.0M
2021-10-25 117.50 117.50 116.00 116.50 0.0M
2021-10-22 118.00 118.50 116.50 116.50 0.0M
2021-10-21 118.50 122.00 117.50 117.50 0.0M
2021-10-20 117.50 118.00 116.50 117.50 0.0M
2021-10-19 116.50 118.50 116.00 116.50 0.0M
2021-10-18 116.50 117.00 115.50 117.00 0.0M
2021-10-15 114.50 116.50 114.50 115.50 0.0M
2021-10-14 114.00 114.50 112.50 114.00 0.0M
2021-10-13 113.50 114.50 111.50 114.00 0.0M
2021-10-12 116.00 116.00 112.00 113.50 0.0M
2021-10-08 116.00 118.00 115.50 116.00 0.0M
2021-10-07 113.00 113.50 111.50 112.50 0.0M
2021-10-06 113.00 114.50 110.50 110.50 0.0M
2021-10-05 112.00 114.50 110.00 113.00 0.0M
2021-10-04 117.00 117.00 112.00 112.00 0.0M
2021-10-01 119.00 119.00 115.00 115.00 0.0M
2021-09-30 118.00 119.00 117.00 119.00 0.0M
2021-09-29 119.00 119.00 117.00 119.00 0.0M
2021-09-28 120.00 121.50 118.50 120.50 0.0M
2021-09-27 123.00 123.50 120.00 120.00 0.0M
2021-09-24 123.00 126.50 122.50 123.00 0.0M
2021-09-23 121.00 122.50 120.00 122.00 0.0M
2021-09-22 121.00 121.50 118.50 120.00 0.0M
2021-09-17 120.00 124.00 120.00 122.00 0.0M
2021-09-16 117.50 123.00 117.50 121.00 0.0M
2021-09-15 116.00 117.50 116.00 116.50 0.0M
2021-09-14 117.00 117.00 115.50 117.00 0.0M
2021-09-13 116.50 118.00 115.50 117.00 0.0M
2021-09-10 115.50 117.00 115.50 116.00 0.0M
2021-09-09 110.50 115.50 110.50 115.50 0.0M
2021-09-08 115.50 116.00 111.00 113.00 0.0M
2021-09-07 119.00 119.00 116.00 116.50 0.0M
2021-09-06 120.50 122.00 118.00 118.00 0.0M
2021-09-03 121.50 121.50 118.50 119.50 0.0M
2021-09-02 122.50 124.00 119.50 120.50 0.0M
2021-09-01 118.50 122.50 118.00 122.00 0.0M
2021-08-31 116.50 119.50 116.50 119.50 0.0M
2021-08-30 117.00 118.00 115.50 116.50 0.0M
2021-08-27 116.00 117.00 114.50 117.00 0.0M
2021-08-26 118.50 121.00 117.50 118.50 0.0M
2021-08-25 116.00 119.00 116.00 117.50 0.0M
2021-08-24 119.50 120.50 115.50 116.00 0.0M
2021-08-23 117.50 119.50 116.50 119.50 0.0M
2021-08-20 121.50 122.00 114.00 115.50 0.0M
2021-08-19 119.00 124.50 117.00 120.50 0.0M
2021-08-18 108.00 119.50 107.00 119.50 0.0M
2021-08-17 117.00 117.00 109.00 109.00 0.0M
2021-08-16 120.00 121.00 115.50 117.50 0.0M
2021-08-13 131.50 132.00 124.00 124.00 0.0M
2021-08-12 128.50 133.00 126.00 132.00 0.0M
2021-08-11 136.00 136.50 129.00 129.50 0.0M
2021-08-10 140.50 141.00 136.00 136.00 0.0M
2021-08-09 142.00 142.00 140.00 140.00 0.0M
2021-08-06 145.50 146.00 143.50 144.50 0.0M
2021-08-05 147.00 147.00 144.50 145.50 0.0M
2021-08-04 150.00 150.50 147.00 147.00 0.0M
2021-08-03 151.50 153.00 149.00 149.00 0.0M
2021-08-02 153.50 153.50 151.00 151.50 0.0M
2021-07-30 150.00 153.50 149.50 151.50 0.0M
2021-07-29 166.50 166.50 163.00 164.00 0.0M
2021-07-28 168.50 168.50 162.00 164.00 0.0M
2021-07-27 169.50 169.50 167.50 167.50 0.0M
2021-07-26 167.00 171.00 167.00 168.50 0.0M
2021-07-23 168.50 170.50 167.00 168.50 0.0M
2021-07-22 167.50 168.00 166.00 166.00 0.0M
2021-07-21 170.00 170.50 165.50 165.50 0.0M
2021-07-20 168.50 169.50 167.50 168.00 0.0M
2021-07-19 168.50 170.00 168.00 170.00 0.0M
2021-07-16 166.50 169.00 164.50 168.00 0.0M
2021-07-15 169.00 170.00 167.00 167.50 0.0M
2021-07-14 176.00 179.50 168.00 168.00 0.0M
2021-07-13 162.50 172.00 162.00 171.50 0.0M
2021-07-12 162.00 162.00 161.00 161.00 0.0M
2021-07-09 160.00 162.00 160.00 161.00 0.0M
2021-07-08 162.00 163.00 161.00 161.50 0.0M
2021-07-07 163.50 164.00 161.50 161.50 0.0M
2021-07-06 168.00 168.00 164.50 166.00 0.0M
2021-07-05 164.00 166.50 163.00 166.00 0.0M
2021-07-02 165.00 165.50 163.00 164.00 0.0M
2021-07-01 165.00 166.50 164.00 164.50 0.0M
2021-06-30 164.50 165.00 164.00 164.00 0.0M
2021-06-29 163.00 164.50 162.00 164.50 0.0M
2021-06-28 164.00 164.50 162.50 163.00 0.0M
2021-06-25 166.00 166.50 164.00 164.00 0.0M
2021-06-24 168.00 168.00 164.50 165.50 0.0M
2021-06-23 160.50 164.00 160.00 164.00 0.0M
2021-06-22 161.00 162.00 159.50 160.50 0.0M
2021-06-21 162.00 162.50 159.00 160.00 0.0M
2021-06-18 163.00 163.00 161.50 162.00 0.0M
2021-06-17 161.50 162.50 160.50 162.50 0.0M
2021-06-16 162.00 162.50 160.50 160.50 0.0M
2021-06-15 161.50 162.00 160.50 162.00 0.0M
2021-06-11 162.50 163.00 160.00 160.50 0.0M
2021-06-10 162.00 162.50 161.00 162.00 0.0M
2021-06-09 160.00 162.00 159.50 160.00 0.0M
2021-06-08 160.50 161.50 159.00 159.50 0.0M
2021-06-07 165.00 165.00 158.50 160.50 0.0M
2021-06-04 166.50 168.00 166.00 166.00 0.0M
2021-06-03 168.00 168.00 166.50 167.00 0.0M
2021-06-02 168.50 169.50 165.00 166.50 0.0M
2021-06-01 166.50 167.00 165.00 166.50 0.0M
2021-05-31 166.00 166.50 163.50 165.50 0.0M
2021-05-28 167.50 167.50 165.00 165.00 0.0M
2021-05-27 166.00 166.50 163.50 166.50 0.0M
2021-05-26 163.00 167.00 163.00 166.00 0.0M
2021-05-25 162.00 166.00 161.50 162.50 0.0M
2021-05-24 159.00 162.00 158.00 160.50 0.0M
2021-05-21 163.50 163.50 160.00 160.50 0.0M
2021-05-20 159.50 162.00 158.00 160.00 0.0M
2021-05-19 160.00 161.50 157.00 159.50 0.0M
2021-05-18 157.00 161.00 155.00 160.00 0.0M
2021-05-17 158.00 162.00 151.00 153.50 0.0M
2021-05-14 166.50 168.00 162.00 163.00 0.0M
2021-05-13 163.00 166.50 158.00 164.50 0.0M
2021-05-12 168.00 171.00 154.00 165.00 0.0M
2021-05-11 169.50 171.00 163.50 166.50 0.0M
2021-05-10 169.00 171.50 164.00 169.00 0.0M
2021-05-07 160.00 167.50 159.00 165.50 0.0M
2021-05-06 154.00 158.00 153.00 158.00 0.0M
2021-05-05 154.00 156.00 151.00 153.00 0.0M
2021-05-04 161.00 161.00 152.00 154.50 0.0M
2021-05-03 163.50 163.50 158.50 159.00 0.0M
2021-04-29 167.00 167.50 163.50 163.50 0.0M
2021-04-28 166.50 166.50 162.00 165.00 0.0M
2021-04-27 168.00 168.50 165.00 165.50 0.0M
2021-04-26 170.00 172.00 167.50 168.00 0.0M
2021-04-23 169.00 170.00 165.00 169.00 0.0M
2021-04-22 175.00 177.50 167.50 167.50 0.0M
2021-04-21 180.00 180.00 172.50 172.50 0.0M
2021-04-20 184.00 184.00 178.00 179.50 0.0M
2021-04-19 188.50 188.50 175.00 177.00 0.0M
2021-04-16 163.50 172.50 163.50 172.50 0.0M
2021-04-15 162.50 164.00 161.00 162.50 0.0M
2021-04-14 165.00 166.00 158.50 161.00 0.0M
2021-04-13 166.50 169.00 164.00 164.00 0.0M
2021-04-12 170.50 172.00 164.50 165.50 0.0M
2021-04-09 177.50 177.50 170.00 170.00 0.0M
2021-04-08 175.50 180.00 174.50 175.50 0.0M
2021-04-07 178.00 180.00 175.50 178.50 0.0M
2021-04-06 177.00 177.00 175.00 176.00 0.0M
2021-04-01 175.00 177.50 172.50 174.00 0.0M
2021-03-31 170.50 173.00 169.00 173.00 0.0M
2021-03-30 172.00 172.50 169.00 170.00 0.0M
2021-03-29 174.00 175.00 171.00 171.50 0.0M
2021-03-26 170.00 172.50 169.00 171.00 0.0M
2021-03-25 167.00 173.00 167.00 168.50 0.0M
2021-03-24 166.00 167.00 165.00 166.00 0.0M
2021-03-23 167.00 168.00 163.00 166.00 0.0M
2021-03-22 163.50 167.50 162.00 166.00 0.0M
2021-03-19 160.50 162.50 160.50 161.50 0.0M
2021-03-18 168.00 168.00 163.00 163.50 0.0M
2021-03-17 166.00 174.50 164.00 169.50 0.0M
2021-03-16 162.50 167.00 161.00 163.00 0.0M
2021-03-15 158.00 168.50 157.50 162.50 0.0M
2021-03-12 156.00 158.00 156.00 156.50 0.0M
2021-03-11 155.00 156.00 154.00 154.50 0.0M
2021-03-10 155.50 156.00 153.00 153.00 0.0M
2021-03-09 150.00 155.00 149.50 153.50 0.0M
2021-03-08 153.00 153.00 149.00 150.00 0.0M
2021-03-05 150.50 152.00 148.00 151.00 0.0M
2021-03-04 152.00 153.50 151.00 153.00 0.0M
2021-03-03 154.00 154.50 150.50 152.00 0.0M
2021-03-02 156.50 158.00 153.50 154.00 0.0M
2021-02-26 154.00 156.00 153.50 154.50 0.0M
2021-02-25 155.00 156.00 153.50 153.50 0.0M
2021-02-24 155.50 157.00 153.50 153.50 0.0M
2021-02-23 154.00 158.00 152.50 155.50 0.0M
2021-02-22 152.00 156.00 151.00 155.00 0.0M
2021-02-19 153.00 154.00 149.00 150.50 0.0M
2021-02-18 142.00 156.00 140.50 155.00 0.0M
2021-02-17 143.50 144.00 140.00 142.00 0.0M
2021-02-05 146.00 146.50 142.00 143.00 0.0M
2021-02-04 149.00 149.00 145.50 146.50 0.0M
2021-02-03 149.50 150.00 148.00 148.50 0.0M
2021-02-02 151.50 152.50 149.50 149.50 0.0M
2021-02-01 151.50 153.00 147.50 151.00 0.0M
2021-01-29 156.00 156.00 151.00 151.00 0.0M
2021-01-28 154.50 156.00 153.00 154.00 0.0M
2021-01-27 155.00 158.00 153.50 156.50 0.0M
2021-01-26 153.00 155.50 152.00 153.00 0.0M
2021-01-25 152.50 152.50 150.50 152.00 0.0M
2021-01-22 154.00 154.00 150.50 153.00 0.0M
2021-01-21 161.00 163.00 153.50 155.50 0.0M
2021-01-20 164.50 166.00 160.00 160.00 0.0M
2021-01-19 165.00 165.50 164.00 164.50 0.0M
2021-01-18 160.00 166.00 160.00 164.50 0.0M
2021-01-15 163.00 163.50 160.00 160.00 0.0M
2021-01-14 163.50 164.50 162.00 162.50 0.0M
2021-01-13 162.50 165.00 162.00 162.50 0.0M
2021-01-12 165.50 166.00 162.00 162.00 0.0M
2021-01-11 160.50 166.00 160.50 166.00 0.0M
2021-01-08 178.50 178.50 172.50 172.50 0.0M
2021-01-07 180.00 181.00 177.00 177.00 0.0M
2021-01-06 170.00 181.00 167.00 178.00 0.0M
2021-01-05 171.00 171.50 167.50 169.00 0.0M
2021-01-04 172.50 174.00 170.00 170.50 0.0M