EITC (2607)

2607
🏛️ Taiwán →
70.00
Última Actualización: 2025-09-24
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 29.65 29.65 29.15 29.30 2.4M
2021-12-29 29.45 29.55 29.20 29.20 2.4M
2021-12-28 29.80 29.90 29.25 29.25 6.8M
2021-12-27 28.85 29.95 28.80 29.70 11.5M
2021-12-24 28.85 28.85 28.35 28.45 2.3M
2021-12-23 28.80 28.80 28.35 28.35 1.7M
2021-12-22 28.90 28.90 28.45 28.55 1.6M
2021-12-21 28.45 28.90 28.10 28.80 2.1M
2021-12-20 28.60 28.60 28.05 28.30 2.4M
2021-12-17 28.55 29.20 28.35 28.45 3.4M
2021-12-16 28.90 28.95 28.35 28.45 2.3M
2021-12-15 28.20 28.95 28.20 28.60 2.8M
2021-12-14 29.00 29.40 28.20 28.30 5.1M
2021-12-13 29.40 29.55 28.85 29.00 4.5M
2021-12-10 29.85 29.90 29.30 29.35 3.7M
2021-12-09 30.40 30.70 29.70 30.05 5.6M
2021-12-08 30.35 31.10 30.20 30.30 10.4M
2021-12-07 30.15 30.50 29.70 30.15 7.7M
2021-12-06 29.70 30.60 29.55 30.05 13.0M
2021-12-03 30.50 31.50 29.35 29.40 24.2M
2021-12-02 29.25 30.40 28.85 29.70 12.9M
2021-12-01 29.30 29.55 28.70 28.95 3.4M
2021-11-30 28.75 29.70 28.70 29.30 8.0M
2021-11-29 28.20 29.10 28.00 28.50 6.7M
2021-11-26 29.40 29.65 28.20 28.20 5.9M
2021-11-25 29.50 29.95 29.20 29.45 4.7M
2021-11-24 29.05 29.55 29.00 29.35 3.6M
2021-11-23 29.30 29.40 28.65 28.75 5.2M
2021-11-22 28.60 29.90 28.60 29.40 8.9M
2021-11-19 29.30 29.40 28.35 28.35 5.4M
2021-11-18 29.05 29.50 28.80 29.10 4.2M
2021-11-17 29.80 29.80 28.80 29.05 7.0M
2021-11-16 28.10 30.00 28.00 29.80 15.3M
2021-11-15 29.20 29.30 28.00 28.10 6.8M
2021-11-12 28.60 28.95 28.10 28.80 6.6M
2021-11-11 28.65 29.90 28.30 28.35 15.4M
2021-11-10 28.10 28.65 28.10 28.15 3.4M
2021-11-09 28.60 28.85 27.95 28.10 5.5M
2021-11-08 28.35 28.75 27.95 28.45 6.7M
2021-11-05 27.65 27.75 27.10 27.55 3.5M
2021-11-04 28.35 28.60 27.45 27.50 6.3M
2021-11-03 27.40 29.30 27.40 28.05 17.1M
2021-11-02 27.05 27.85 27.00 27.20 6.9M
2021-11-01 27.10 27.65 26.90 26.95 3.5M
2021-10-29 26.75 27.50 26.40 27.05 5.7M
2021-10-28 26.70 27.40 26.65 26.65 3.1M
2021-10-27 27.10 27.20 26.50 26.65 2.4M
2021-10-26 27.50 27.75 26.90 27.15 3.0M
2021-10-25 26.65 27.90 26.30 27.35 5.0M
2021-10-22 28.00 28.00 26.65 26.70 5.0M
2021-10-21 28.10 28.70 27.90 27.90 3.5M
2021-10-20 27.95 28.25 27.70 28.00 2.9M
2021-10-19 27.10 28.10 27.05 27.70 5.3M
2021-10-18 27.45 27.45 25.85 27.15 9.4M
2021-10-15 28.00 28.00 27.15 27.65 4.3M
2021-10-14 27.20 28.00 26.70 27.60 7.7M
2021-10-13 27.80 28.25 26.80 26.80 5.8M
2021-10-12 28.00 28.15 26.80 27.35 6.6M
2021-10-08 28.85 29.40 28.10 28.40 4.5M
2021-10-07 28.30 29.50 28.20 28.65 11.2M
2021-10-06 28.85 28.85 27.60 27.60 4.7M
2021-10-05 27.50 28.85 26.90 28.75 7.6M
2021-10-04 29.75 29.75 27.50 27.80 12.6M
2021-10-01 30.75 30.75 28.60 29.30 10.8M
2021-09-30 30.25 31.40 30.20 31.15 6.2M
2021-09-29 30.00 30.95 29.85 29.95 7.5M
2021-09-28 31.20 31.30 30.40 30.50 4.8M
2021-09-27 31.45 31.95 31.30 31.60 4.5M
2021-09-24 31.15 31.80 31.00 31.15 6.9M
2021-09-23 30.95 31.20 30.60 30.80 2.9M
2021-09-22 30.85 31.10 30.35 30.40 5.1M
2021-09-17 30.65 31.70 30.60 31.70 5.7M
2021-09-16 31.30 31.30 30.60 30.65 3.9M
2021-09-15 31.30 31.50 30.55 31.30 6.1M
2021-09-14 32.45 32.50 31.20 31.25 6.2M
2021-09-13 32.30 33.40 31.85 31.85 10.1M
2021-09-10 31.90 32.40 31.50 32.00 6.6M
2021-09-09 31.95 32.45 31.60 31.85 12.1M
2021-09-08 31.90 32.25 31.50 31.50 9.8M
2021-09-07 31.55 33.30 31.40 32.45 20.1M
2021-09-06 31.85 32.50 31.00 31.00 8.7M
2021-09-03 33.05 33.25 31.80 32.00 10.8M
2021-09-02 32.70 33.85 32.55 32.95 9.5M
2021-09-01 33.80 34.00 32.25 33.40 13.6M
2021-08-31 34.80 35.25 33.50 33.50 11.0M
2021-08-30 35.45 36.15 34.80 34.80 11.2M
2021-08-27 35.20 36.00 34.70 34.90 10.8M
2021-08-26 36.55 36.80 35.20 35.45 15.0M
2021-08-25 35.75 36.50 35.05 36.05 22.4M
2021-08-24 36.80 38.70 35.70 36.35 69.6M
2021-08-23 34.40 35.95 34.00 35.95 34.1M
2021-08-20 32.15 33.20 31.75 32.70 17.3M
2021-08-19 32.25 34.40 31.80 32.00 41.1M
2021-08-18 29.80 32.90 29.30 32.40 24.2M
2021-08-17 31.05 31.50 29.80 30.00 8.4M
2021-08-16 31.55 31.85 30.15 30.60 9.7M
2021-08-13 32.25 32.90 31.50 31.55 15.5M
2021-08-12 31.65 32.20 31.15 31.90 8.1M
2021-08-11 32.30 32.40 30.40 31.30 15.9M
2021-08-10 34.70 35.25 32.50 32.75 23.7M
2021-08-09 33.00 35.60 33.00 33.55 58.1M
2021-08-06 31.75 33.95 31.75 32.40 21.5M
2021-08-05 32.90 33.00 31.60 31.75 7.1M
2021-08-04 33.10 33.55 32.55 32.85 5.6M
2021-08-03 33.10 33.70 32.25 32.65 7.9M
2021-08-02 32.25 33.75 31.55 33.10 14.7M
2021-07-30 34.30 35.00 32.00 32.15 23.8M
2021-07-29 33.25 35.30 32.45 35.00 33.4M
2021-07-28 33.20 34.30 31.20 32.45 23.3M
2021-07-27 34.00 34.80 32.85 32.90 22.0M
2021-07-26 36.00 36.05 34.30 34.30 16.9M
2021-07-23 36.60 37.00 35.00 35.60 35.8M
2021-07-22 36.50 36.70 33.30 34.75 34.1M
2021-07-21 39.90 40.85 35.00 35.55 44.0M
2021-07-20 41.00 41.00 38.20 38.60 27.0M
2021-07-19 43.45 44.10 41.00 41.60 51.2M
2021-07-16 41.00 43.85 41.00 42.00 120.1M
2021-07-15 37.50 39.90 37.50 39.90 22.6M
2021-07-14 36.30 36.30 33.05 36.30 14.7M
2021-07-13 41.20 41.20 36.30 36.30 15.3M
2021-07-12 41.60 42.00 39.50 40.30 9.6M
2021-07-09 41.00 42.00 40.25 40.30 9.5M
2021-07-08 42.40 42.95 39.10 42.40 19.3M
2021-07-07 44.00 45.60 40.00 41.00 18.4M
2021-07-06 43.00 45.80 42.50 43.95 19.2M
2021-07-05 45.85 45.85 41.35 43.50 25.0M
2021-07-02 49.50 49.50 45.00 45.90 26.5M
2021-07-01 50.00 52.00 47.35 49.00 48.9M
2021-06-30 45.00 49.60 44.00 49.60 182.4M
2021-06-29 45.85 45.85 42.80 45.10 172.0M
2021-06-28 40.65 41.70 39.60 41.70 44.2M
2021-06-25 37.25 37.95 35.30 37.95 111.9M
2021-06-24 30.25 34.50 29.50 34.50 121.4M
2021-06-23 34.10 35.80 31.40 31.40 111.4M
2021-06-22 34.85 34.85 33.25 34.85 82.7M
2021-06-21 31.70 31.70 31.70 31.70 16.4M
2021-06-18 28.80 28.85 28.45 28.85 26.0M
2021-06-17 24.20 26.25 24.10 26.25 72.0M
2021-06-16 24.30 25.00 23.40 23.90 70.5M
2021-06-15 23.15 24.50 22.85 24.20 44.3M
2021-06-11 22.60 23.65 22.55 22.60 18.7M
2021-06-10 22.65 22.85 21.85 22.40 7.8M
2021-06-09 23.20 23.35 22.40 22.55 8.3M
2021-06-08 23.00 23.90 23.00 23.15 18.5M
2021-06-07 23.20 23.45 21.85 23.00 17.6M
2021-06-04 23.40 23.65 22.70 22.75 17.4M
2021-06-03 23.00 24.55 22.85 23.80 72.1M
2021-06-02 22.75 23.05 22.30 22.70 17.9M
2021-06-01 22.40 22.65 21.65 22.55 11.8M
2021-05-31 22.90 23.35 22.10 22.10 21.6M
2021-05-28 23.00 23.30 22.35 22.65 28.7M
2021-05-27 22.70 23.35 22.55 22.80 28.1M
2021-05-26 21.90 23.85 21.20 22.70 41.4M
2021-05-25 22.30 23.45 20.75 21.90 46.7M
2021-05-24 20.30 21.75 19.85 21.75 53.3M
2021-05-21 18.95 20.00 18.75 19.80 14.4M
2021-05-20 19.25 19.70 18.35 18.45 10.6M
2021-05-19 19.15 20.00 18.55 19.30 21.4M
2021-05-18 17.50 18.80 17.30 18.80 17.8M
2021-05-17 17.20 18.30 17.10 17.10 11.6M
2021-05-14 18.60 19.25 17.70 18.95 14.0M
2021-05-13 17.90 19.30 17.65 18.20 17.7M
2021-05-12 21.75 21.75 19.60 19.60 15.0M
2021-05-11 23.00 23.80 21.30 21.75 23.5M
2021-05-10 22.70 23.95 22.35 23.65 31.5M
2021-05-07 22.50 22.55 21.10 22.25 14.4M
2021-05-06 23.50 23.75 21.80 22.05 18.6M
2021-05-05 23.00 23.90 21.70 22.85 25.7M
2021-05-04 25.60 26.70 23.15 23.15 47.9M
2021-05-03 26.00 26.85 25.00 25.70 77.0M
2021-04-29 23.55 24.50 23.35 24.45 30.5M
2021-04-28 22.95 24.25 22.80 23.45 33.9M
2021-04-27 22.85 23.20 22.15 22.50 17.6M
2021-04-26 21.90 23.35 21.90 22.85 24.8M
2021-04-23 23.55 24.50 21.65 21.80 28.7M
2021-04-22 24.80 25.85 22.80 23.50 75.2M
2021-04-21 21.20 23.50 21.05 23.50 48.9M
2021-04-20 22.05 22.05 21.00 21.40 23.9M
2021-04-19 20.45 22.25 20.45 22.25 49.5M
2021-04-16 19.95 20.30 19.75 20.25 8.4M
2021-04-15 19.95 20.00 19.65 19.75 3.9M
2021-04-14 20.15 20.45 19.55 19.90 21.4M
2021-04-13 19.55 20.85 19.35 19.85 25.9M
2021-04-12 18.90 19.65 18.90 19.30 7.8M
2021-04-09 19.10 19.20 18.70 18.70 4.3M
2021-04-08 19.00 19.20 18.95 19.10 5.1M
2021-04-07 18.90 19.00 18.65 18.95 5.0M
2021-04-06 19.05 19.30 18.70 18.80 6.1M
2021-04-01 18.70 18.95 18.60 18.90 7.6M
2021-03-31 18.40 18.80 18.40 18.50 6.4M
2021-03-30 18.35 18.40 18.10 18.35 2.3M
2021-03-29 18.25 18.40 18.10 18.25 3.2M
2021-03-26 18.00 18.25 18.00 18.10 2.6M
2021-03-25 17.95 18.25 17.90 17.95 3.2M
2021-03-24 18.05 18.25 17.95 17.95 3.9M
2021-03-23 19.00 19.00 18.00 18.35 13.1M
2021-03-22 18.05 19.35 18.00 19.05 25.6M
2021-03-19 17.85 18.20 17.70 17.85 5.3M
2021-03-18 17.65 18.00 17.60 17.85 4.1M
2021-03-17 17.55 17.65 17.45 17.60 2.4M
2021-03-16 17.80 17.85 17.50 17.55 2.2M
2021-03-15 17.50 17.80 17.50 17.70 4.1M
2021-03-12 17.55 17.65 17.40 17.45 2.4M
2021-03-11 17.50 17.65 17.40 17.45 2.9M
2021-03-10 17.60 17.65 17.35 17.35 2.9M
2021-03-09 17.35 17.90 17.05 17.85 6.6M
2021-03-08 17.50 17.55 17.00 17.10 3.5M
2021-03-05 17.20 17.60 17.15 17.25 4.7M
2021-03-04 17.15 17.40 17.05 17.20 2.7M
2021-03-03 16.90 17.30 16.70 17.15 2.6M
2021-03-02 17.05 17.30 16.65 16.75 4.7M
2021-02-26 17.10 17.40 16.90 17.05 5.5M
2021-02-25 17.30 17.35 17.05 17.25 2.8M
2021-02-24 17.70 17.70 17.00 17.05 5.9M
2021-02-23 18.05 18.40 17.65 17.70 12.0M
2021-02-22 16.65 18.00 16.55 18.00 12.0M
2021-02-19 16.75 16.75 16.25 16.40 1.7M
2021-02-18 16.30 16.90 16.30 16.65 4.2M
2021-02-17 16.00 16.25 15.80 16.25 2.5M
2021-02-05 16.05 16.10 15.75 15.85 1.2M
2021-02-04 15.85 16.00 15.70 15.90 1.3M
2021-02-03 16.20 16.20 15.85 15.85 2.4M
2021-02-02 15.70 16.30 15.70 16.10 3.2M
2021-02-01 15.55 16.00 15.45 15.75 2.6M
2021-01-29 15.85 15.90 15.55 15.60 3.1M
2021-01-28 15.70 15.95 15.55 15.80 2.2M
2021-01-27 15.80 16.00 15.60 15.85 2.0M
2021-01-26 16.05 16.20 15.65 15.75 2.8M
2021-01-25 16.15 16.50 16.05 16.10 3.2M
2021-01-22 15.80 16.30 15.60 16.10 3.8M
2021-01-21 15.55 16.30 15.55 15.80 6.5M
2021-01-20 16.10 16.15 15.50 15.50 6.3M
2021-01-19 16.70 16.75 16.00 16.10 4.7M
2021-01-18 16.50 16.65 15.75 16.45 5.6M
2021-01-15 17.30 17.30 16.40 16.50 9.8M
2021-01-14 17.30 17.60 17.25 17.30 4.7M
2021-01-13 17.30 17.50 17.05 17.20 4.8M
2021-01-12 18.20 18.20 17.10 17.15 12.2M
2021-01-11 18.15 18.40 17.80 18.10 7.4M
2021-01-08 17.80 18.45 17.80 18.20 10.4M
2021-01-07 18.90 18.95 17.30 17.80 18.6M
2021-01-06 19.85 19.85 18.50 18.60 13.6M
2021-01-05 20.10 20.10 19.40 19.50 12.0M
2021-01-04 20.20 20.35 19.65 20.20 23.3M