E-Lead (2497)

2497
🏛️ Taiwán →
48.90
Última Actualización: 2025-09-30
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
2025-09-30 48.15 49.00 47.25 48.90 0.4M
2025-09-26 48.95 49.10 47.65 48.15 0.6M
2025-09-25 48.50 49.90 48.45 48.55 0.5M
2025-09-24 48.65 49.00 48.00 48.15 0.4M
2025-09-23 49.10 49.40 48.20 48.60 0.6M
2025-09-22 48.65 49.85 48.55 48.85 0.7M
2025-09-19 49.60 50.80 48.60 48.60 1.3M
2025-09-18 49.25 49.80 48.45 48.50 0.6M
2025-09-17 48.95 49.90 48.60 49.10 1.0M
2025-09-16 48.85 49.20 48.25 48.90 0.5M
2025-09-15 48.00 48.85 47.55 48.45 0.4M
2025-09-12 47.55 48.45 47.30 47.95 0.4M
2025-09-11 48.95 49.20 47.50 47.50 0.6M
2025-09-10 47.20 48.90 47.20 48.85 0.8M
2025-09-09 49.25 49.60 47.35 47.80 1.0M
2025-09-08 49.70 50.20 48.65 49.15 1.3M
2025-09-05 52.10 52.50 49.60 49.60 2.6M
2025-09-04 50.60 52.00 50.40 51.40 1.0M
2025-09-03 50.60 52.20 50.10 50.50 0.6M
2025-09-02 50.50 50.90 49.40 50.10 0.6M
2025-09-01 52.60 52.60 50.40 50.50 1.0M
2025-08-29 53.80 53.90 52.20 52.50 1.6M
2025-08-28 51.20 53.20 51.20 53.20 1.7M
2025-08-27 51.60 51.80 50.80 50.90 0.9M
2025-08-26 51.30 52.80 51.00 51.60 1.8M
2025-08-25 50.50 51.70 50.40 50.80 1.9M
2025-08-22 50.80 52.40 49.05 49.30 1.9M
2025-08-21 49.60 50.00 49.10 49.80 0.7M
2025-08-20 49.70 52.00 49.30 49.40 1.7M
2025-08-19 52.60 52.60 48.45 49.90 2.8M
2025-08-18 48.70 52.80 48.30 51.10 2.5M
2025-08-15 48.20 48.80 47.90 48.35 1.2M
2025-08-14 46.80 49.35 46.65 47.90 2.1M
2025-08-13 47.95 49.70 46.00 46.80 3.1M
2025-08-12 44.00 48.35 43.85 47.85 3.2M
2025-08-11 42.00 45.50 42.00 44.00 2.4M
2025-08-08 40.80 42.25 40.55 41.60 0.5M
2025-08-07 41.40 42.80 40.40 40.60 0.9M
2025-08-06 39.75 40.75 39.75 40.25 0.1M
2025-08-05 39.65 40.20 39.65 40.00 0.2M
2025-08-04 38.95 39.95 38.35 39.70 0.3M
2025-08-01 37.50 39.30 37.20 38.90 0.3M
2025-07-31 38.95 38.95 37.80 38.05 0.3M
2025-07-30 39.50 39.50 38.50 38.80 0.4M
2025-07-29 41.60 41.80 40.80 41.00 0.5M
2025-07-28 41.00 41.65 40.60 41.60 0.3M
2025-07-25 40.85 41.00 40.65 40.80 0.1M
2025-07-24 41.10 41.10 40.50 40.85 0.2M
2025-07-23 40.00 40.70 40.00 40.70 0.2M
2025-07-22 40.95 40.95 39.60 39.70 0.3M
2025-07-21 40.55 41.10 40.50 40.90 0.2M
2025-07-18 40.70 40.70 40.05 40.20 0.2M
2025-07-17 39.30 40.80 39.30 40.60 0.2M
2025-07-16 39.25 40.25 39.25 39.55 0.4M
2025-07-15 38.95 39.50 38.90 39.20 0.2M
2025-07-14 39.00 39.40 38.85 38.90 0.2M
2025-07-11 38.30 39.65 38.15 39.40 0.3M
2025-07-10 38.85 39.10 38.40 38.65 0.3M
2025-07-09 38.55 39.00 38.35 38.65 0.2M
2025-07-08 39.00 39.00 37.60 38.60 0.6M
2025-07-07 39.75 39.75 38.60 39.20 0.1M
2025-07-04 40.80 40.80 39.70 39.70 0.4M
2025-07-03 40.40 41.20 40.40 40.80 0.2M
2025-07-02 40.50 41.00 40.45 40.50 0.2M
2025-07-01 41.20 41.30 40.50 40.50 0.2M
2025-06-30 41.35 41.35 40.55 40.55 0.1M
2025-06-27 41.70 42.20 41.00 41.35 0.1M
2025-06-26 42.00 42.20 41.20 41.50 0.2M
2025-06-25 41.35 42.00 40.70 41.20 0.2M
2025-06-24 40.60 41.85 40.60 41.35 0.2M
2025-06-23 40.15 40.50 39.65 40.25 0.2M
2025-06-20 41.40 41.55 40.60 41.15 0.2M
2025-06-19 42.25 42.25 41.20 41.40 0.2M
2025-06-18 42.80 42.80 42.40 42.50 0.1M
2025-06-17 42.15 42.70 42.15 42.45 0.1M
2025-06-16 41.75 41.95 41.25 41.65 0.2M
2025-06-13 43.00 43.00 41.70 41.75 0.3M
2025-06-12 43.00 43.30 42.55 42.95 0.1M
2025-06-11 42.90 42.90 42.00 42.50 0.2M
2025-06-10 42.35 42.70 42.15 42.35 0.3M
2025-06-09 43.75 43.75 41.15 41.95 0.8M
2025-06-06 44.35 44.80 43.85 43.90 0.2M
2025-06-05 45.05 45.05 44.20 44.35 0.2M
2025-06-04 44.20 45.30 44.20 45.00 0.2M
2025-06-03 43.90 44.30 43.70 43.90 0.2M
2025-06-02 45.40 45.40 43.00 43.90 0.3M
2025-05-29 45.55 46.05 45.30 45.40 0.2M
2025-05-28 46.20 46.50 45.60 45.65 0.2M
2025-05-27 46.60 46.95 46.00 46.00 0.3M
2025-05-26 47.30 47.55 46.60 46.80 0.2M
2025-05-23 48.00 48.95 47.60 47.60 0.1M
2025-05-22 47.90 48.05 47.60 47.75 0.2M
2025-05-21 48.00 48.70 47.95 48.55 0.1M
2025-05-20 48.30 48.45 48.10 48.10 0.1M
2025-05-19 49.20 49.20 48.00 48.00 0.2M
2025-05-16 48.60 49.40 48.60 49.30 0.2M
2025-05-15 50.10 50.10 49.00 49.05 0.2M
2025-05-14 49.60 51.20 49.55 50.10 0.5M
2025-05-13 51.00 51.20 49.40 49.45 0.3M
2025-05-12 49.40 49.95 49.20 49.80 0.2M
2025-05-09 49.10 49.85 48.55 49.20 0.3M
2025-05-08 48.80 49.70 48.80 49.10 0.3M
2025-05-07 47.35 49.85 47.35 48.95 0.5M
2025-05-06 46.85 47.75 46.85 47.70 0.1M
2025-05-05 49.75 49.75 46.60 47.00 0.4M
2025-05-02 49.10 50.50 48.80 49.30 0.4M
2025-04-30 48.50 49.00 47.90 48.25 0.3M
2025-04-29 47.40 48.50 47.30 48.00 0.4M
2025-04-28 46.90 47.80 46.15 47.35 0.4M
2025-04-25 46.10 46.70 45.40 46.35 0.4M
2025-04-24 45.40 48.30 45.15 45.30 1.3M
2025-04-23 44.50 45.15 44.10 44.35 0.2M
2025-04-22 43.35 44.20 43.30 43.85 0.1M
2025-04-21 46.10 46.10 43.90 43.90 0.2M
2025-04-18 46.00 46.00 45.25 45.30 0.1M
2025-04-17 45.90 45.90 44.85 45.45 0.2M
2025-04-16 46.70 46.80 45.10 45.35 0.4M
2025-04-15 45.00 46.70 44.90 46.60 0.8M
2025-04-14 45.50 46.30 43.60 44.10 0.5M
2025-04-11 42.80 44.20 40.30 44.15 0.6M
2025-04-10 42.95 42.95 42.85 42.95 0.6M
2025-04-09 41.65 42.50 38.50 39.05 1.6M
2025-04-08 42.00 42.50 42.00 42.00 1.3M
2025-04-07 46.65 46.65 46.65 46.65 0.2M
2025-04-02 52.30 52.30 51.10 51.80 0.2M
2025-04-01 51.30 52.50 51.30 52.00 0.2M
2025-03-31 52.00 52.30 50.80 51.30 0.7M
2025-03-28 56.60 56.60 53.50 53.90 0.7M
2025-03-27 57.50 57.70 56.60 56.80 0.3M
2025-03-26 57.90 58.50 57.40 57.40 0.2M
2025-03-25 58.80 59.20 57.50 57.70 0.2M
2025-03-24 59.60 59.60 58.20 58.20 0.2M
2025-03-21 59.60 60.10 59.30 59.40 0.2M
2025-03-20 59.50 60.30 59.30 59.90 0.3M
2025-03-19 59.90 59.90 58.50 58.90 0.2M
2025-03-18 59.70 60.40 59.00 59.60 0.4M
2025-03-17 59.10 59.70 59.10 59.60 0.2M
2025-03-14 58.00 58.90 57.80 58.90 0.4M
2025-03-13 57.70 60.70 57.60 57.90 0.8M
2025-03-12 57.50 57.90 57.20 57.30 0.3M
2025-03-11 57.50 57.60 56.40 57.40 0.5M
2025-03-10 58.60 59.00 58.40 58.40 0.2M
2025-03-07 60.00 60.00 58.60 58.60 0.5M
2025-03-06 61.90 62.20 60.20 60.20 0.7M
2025-03-05 59.10 61.80 59.10 61.50 0.7M
2025-03-04 57.40 59.10 56.80 58.60 0.3M
2025-03-03 59.80 60.00 58.20 58.20 0.5M
2025-02-27 61.10 61.20 59.90 60.00 0.3M
2025-02-26 60.70 61.10 60.20 60.40 0.3M
2025-02-25 62.00 62.00 60.90 60.90 0.4M
2025-02-24 61.50 62.10 61.50 61.70 0.4M
2025-02-21 62.40 62.40 61.40 62.00 0.3M
2025-02-20 63.00 63.20 61.80 61.80 0.4M
2025-02-19 62.50 63.10 61.90 62.50 0.5M
2025-02-18 62.70 63.00 61.90 62.00 0.5M
2025-02-17 62.30 63.30 62.30 62.70 0.9M
2025-02-14 62.10 62.40 61.50 62.10 0.4M
2025-02-13 62.10 62.80 61.20 61.90 0.7M
2025-02-12 62.50 62.80 61.60 61.70 1.1M
2025-02-11 60.30 63.30 60.10 61.80 1.5M
2025-02-10 61.30 61.30 59.90 60.30 0.7M
2025-02-07 60.20 61.50 59.50 61.40 1.2M
2025-02-06 57.90 60.60 57.90 59.90 1.3M
2025-02-05 58.00 58.40 57.50 57.90 0.4M
2025-02-04 57.40 57.80 56.70 57.40 0.2M
2025-02-03 57.20 58.20 56.60 57.40 0.3M
2025-01-22 59.10 59.10 57.70 58.30 0.2M
2025-01-21 59.70 59.70 58.50 58.50 0.3M
2025-01-20 58.40 59.50 58.20 59.50 0.3M
2025-01-17 59.40 59.40 58.30 58.50 0.3M
2025-01-16 59.00 59.80 58.80 58.90 0.6M
2025-01-15 58.20 58.80 57.60 58.20 0.3M
2025-01-14 56.80 58.40 56.40 58.00 0.3M
2025-01-13 57.60 57.80 56.00 56.80 0.8M
2025-01-10 58.50 59.00 57.10 57.60 0.6M
2025-01-09 60.10 60.10 58.10 58.20 0.9M
2025-01-08 60.00 62.30 58.90 60.00 2.9M
2025-01-07 59.70 61.20 59.50 59.90 1.1M
2025-01-06 58.70 59.30 58.00 58.90 0.5M
2025-01-03 59.50 59.80 57.70 57.80 0.7M
2025-01-02 59.10 59.40 58.90 58.90 0.3M