Enermax Tech (8093)

8093
🏛️ Taiwán →
15.10
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
2024-12-31 20.60 20.60 20.25 20.60 0.1M
2024-12-30 20.50 20.55 20.40 20.40 0.0M
2024-12-27 20.50 21.00 20.50 20.50 0.0M
2024-12-26 20.85 20.85 20.60 20.60 0.0M
2024-12-25 21.00 21.00 20.60 20.85 0.0M
2024-12-24 20.45 20.50 20.45 20.45 0.0M
2024-12-23 20.50 20.60 20.35 20.35 0.0M
2024-12-20 21.00 21.00 20.50 20.50 0.0M
2024-12-19 20.60 20.70 20.35 20.70 0.0M
2024-12-18 20.70 20.70 20.50 20.60 0.1M
2024-12-17 20.70 20.75 20.65 20.70 0.0M
2024-12-16 21.00 21.10 20.45 20.70 0.0M
2024-12-13 21.15 21.15 21.05 21.05 0.0M
2024-12-12 21.50 21.90 21.10 21.10 0.0M
2024-12-11 21.10 21.30 21.00 21.05 0.0M
2024-12-10 21.40 21.45 20.95 21.10 0.0M
2024-12-09 21.50 21.70 21.50 21.70 0.0M
2024-12-06 21.70 21.80 21.40 21.50 0.0M
2024-12-05 21.35 21.75 21.35 21.55 0.0M
2024-12-04 21.35 21.50 21.35 21.35 0.0M
2024-12-03 21.20 21.60 21.05 21.35 0.0M
2024-12-02 21.30 21.70 21.10 21.15 0.0M
2024-11-29 20.75 21.30 20.75 21.30 0.0M
2024-11-28 20.50 20.80 20.50 20.75 0.0M
2024-11-27 20.85 21.00 20.80 20.80 0.0M
2024-11-26 21.00 21.00 20.70 20.80 0.0M
2024-11-25 21.05 21.20 20.70 20.80 0.0M
2024-11-22 21.15 21.35 21.00 21.05 0.0M
2024-11-21 20.75 21.35 20.70 21.20 0.0M
2024-11-20 20.90 21.95 20.70 21.00 0.0M
2024-11-19 20.85 20.90 20.70 20.90 0.0M
2024-11-18 21.00 21.00 20.85 20.85 0.0M
2024-11-15 21.25 21.40 21.00 21.00 0.0M
2024-11-14 21.30 21.70 21.05 21.40 0.0M
2024-11-13 21.60 21.60 21.00 21.30 0.0M
2024-11-12 21.35 21.80 21.30 21.60 0.0M
2024-11-11 20.80 22.15 20.80 21.50 0.0M
2024-11-08 22.70 23.85 22.10 22.15 0.0M
2024-11-07 20.80 22.60 20.80 22.60 0.0M
2024-11-06 20.50 20.70 20.50 20.55 0.0M
2024-11-05 20.75 21.00 20.60 20.60 0.0M
2024-11-04 20.80 20.80 20.35 20.55 0.0M
2024-11-01 20.30 20.80 20.00 20.80 0.0M
2024-10-30 21.00 21.35 20.50 20.85 0.0M
2024-10-29 21.60 21.60 20.85 21.10 0.1M
2024-10-28 21.80 21.80 21.60 21.60 0.0M
2024-10-25 21.50 21.80 21.50 21.80 0.0M
2024-10-24 21.80 21.85 21.50 21.60 0.0M
2024-10-23 22.20 22.35 21.60 21.95 0.0M
2024-10-22 22.40 22.50 22.30 22.40 0.0M
2024-10-21 22.25 22.50 22.25 22.40 0.0M
2024-10-18 22.40 22.40 22.25 22.25 0.0M
2024-10-17 22.50 22.75 22.35 22.40 0.0M
2024-10-16 22.20 22.50 22.20 22.30 0.0M
2024-10-15 22.20 22.75 22.15 22.15 0.0M
2024-10-14 22.10 22.65 22.10 22.25 0.0M
2024-10-11 22.45 22.45 21.95 22.00 0.0M
2024-10-09 22.90 23.30 22.40 22.45 0.0M
2024-10-08 23.20 23.20 22.70 22.90 0.0M
2024-10-07 22.50 22.80 22.30 22.80 0.0M
2024-10-04 22.85 22.90 22.00 22.35 0.0M
2024-10-01 23.10 23.45 22.50 22.90 0.0M
2024-09-30 23.20 23.60 23.15 23.15 0.0M
2024-09-27 23.50 23.55 23.20 23.50 0.0M
2024-09-26 24.30 24.30 23.30 23.50 0.0M
2024-09-25 24.45 24.55 24.20 24.20 0.0M
2024-09-24 24.60 24.80 24.20 24.45 0.1M
2024-09-23 23.60 24.80 23.05 24.60 0.0M
2024-09-20 23.70 24.10 23.30 23.40 0.0M
2024-09-19 23.30 23.65 23.20 23.30 0.0M
2024-09-18 23.65 24.30 22.85 23.65 0.0M
2024-09-16 22.25 24.40 22.25 24.05 0.0M
2024-09-13 19.90 22.20 19.90 22.20 0.0M
2024-09-12 19.50 20.20 19.50 20.20 0.0M
2024-09-11 19.60 20.30 19.60 19.95 0.0M
2024-09-10 20.95 20.95 19.75 20.00 0.0M
2024-09-09 20.10 20.65 20.10 20.40 0.0M
2024-09-06 20.45 20.50 20.25 20.35 0.0M
2024-09-05 20.95 20.95 20.40 20.40 0.0M
2024-09-04 20.50 20.95 20.00 20.45 0.0M
2024-09-03 21.25 21.60 20.95 21.05 0.0M
2024-09-02 21.35 21.35 20.90 21.25 0.0M
2024-08-30 21.60 21.60 21.25 21.35 0.0M
2024-08-29 21.60 21.70 21.25 21.60 0.0M
2024-08-28 21.85 21.85 21.60 21.85 0.0M
2024-08-27 21.65 21.95 21.65 21.90 0.0M
2024-08-26 22.20 22.20 21.45 21.95 0.0M
2024-08-23 21.80 21.80 21.30 21.35 0.0M
2024-08-22 21.95 21.95 21.30 21.55 0.0M
2024-08-21 22.60 22.60 22.00 22.10 0.0M
2024-08-20 23.05 23.05 22.40 22.60 0.0M
2024-08-19 23.15 23.45 23.00 23.20 0.0M
2024-08-16 23.25 23.95 23.10 23.15 0.0M
2024-08-15 23.60 23.60 23.25 23.25 0.0M
2024-08-14 23.80 24.05 23.50 23.60 0.0M
2024-08-13 23.00 23.95 22.70 23.80 0.0M
2024-08-12 22.85 23.50 22.80 23.00 0.0M
2024-08-09 23.15 23.20 22.50 22.85 0.0M
2024-08-08 23.00 23.05 22.50 23.00 0.0M
2024-08-07 22.20 23.60 21.30 23.20 0.0M
2024-08-06 21.75 22.00 20.00 21.50 0.0M
2024-08-05 22.90 22.90 21.55 21.60 0.0M
2024-08-02 23.15 23.80 23.00 23.20 0.0M
2024-08-01 22.80 24.50 22.80 23.55 0.0M
2024-07-31 23.00 23.05 22.40 22.80 0.0M
2024-07-30 22.50 23.60 22.00 23.25 0.0M
2024-07-29 24.20 24.20 23.00 23.00 0.0M
2024-07-26 23.90 24.10 22.70 24.10 0.0M
2024-07-23 23.50 24.00 23.50 23.95 0.0M
2024-07-22 23.70 23.85 22.30 23.50 0.0M
2024-07-19 23.85 25.40 23.50 23.70 0.0M
2024-07-18 24.15 24.20 23.50 23.85 0.0M
2024-07-17 24.50 24.50 24.05 24.45 0.0M
2024-07-16 25.95 25.95 24.20 24.50 0.0M
2024-07-15 25.75 26.20 24.80 24.80 0.0M
2024-07-12 25.85 26.70 25.75 26.05 0.0M
2024-07-11 25.85 26.40 25.30 25.85 0.0M
2024-07-10 26.30 26.40 25.70 25.85 0.0M
2024-07-09 26.10 26.95 25.35 26.25 0.0M
2024-07-08 26.90 27.05 25.80 25.95 0.0M
2024-07-05 27.40 27.40 26.45 26.90 0.0M
2024-07-04 26.70 28.25 26.15 27.30 0.0M
2024-07-03 27.30 27.30 26.60 26.70 0.0M
2024-07-02 27.15 27.35 25.60 27.00 0.0M
2024-07-01 27.85 28.70 27.70 27.70 0.0M
2024-06-28 29.85 29.85 28.30 28.35 0.0M
2024-06-27 30.00 30.00 28.30 28.30 0.0M
2024-06-26 29.80 30.50 29.40 29.40 0.0M
2024-06-25 29.75 30.25 28.10 30.25 0.0M
2024-06-24 30.60 31.80 29.60 29.90 0.0M
2024-06-21 28.80 30.70 27.60 30.70 0.0M
2024-06-20 27.45 28.90 26.60 28.15 0.0M
2024-06-19 28.15 28.15 27.00 27.45 0.0M
2024-06-18 28.00 29.70 27.05 29.00 0.0M
2024-06-17 25.00 27.00 25.00 27.00 0.0M
2024-06-14 24.70 24.90 24.30 24.55 0.0M
2024-06-13 24.75 24.95 24.30 24.70 0.0M
2024-06-12 24.80 25.00 24.00 24.50 0.0M
2024-06-11 25.00 25.15 23.65 25.15 0.0M
2024-06-07 23.40 25.60 23.40 25.60 0.0M
2024-06-06 24.65 24.65 22.55 23.30 0.0M
2024-06-05 28.00 28.00 24.30 25.00 0.0M
2024-06-04 26.10 26.95 26.10 26.95 0.0M
2024-06-03 23.75 24.50 23.05 24.50 0.0M
2024-05-31 20.30 22.30 20.30 22.30 0.0M
2024-05-30 20.85 20.85 20.30 20.30 0.0M
2024-05-29 21.45 21.45 20.70 20.85 0.0M
2024-05-28 21.65 21.95 21.20 21.45 0.0M
2024-05-27 21.45 22.35 21.45 21.65 0.0M
2024-05-24 20.50 21.35 20.50 21.25 0.0M
2024-05-23 21.70 21.75 20.30 21.15 0.0M
2024-05-22 21.00 22.15 20.90 21.90 0.0M
2024-05-21 19.50 20.55 19.25 20.55 0.0M
2024-05-20 18.30 19.00 18.30 18.70 0.0M
2024-05-17 17.75 19.00 17.75 18.40 0.0M
2024-05-16 18.00 18.20 17.75 17.75 0.0M
2024-05-15 17.70 18.60 17.70 18.00 0.0M
2024-05-14 17.80 18.00 17.55 18.00 0.0M
2024-05-13 18.35 18.80 17.50 18.00 0.0M
2024-05-10 17.10 18.40 16.75 18.40 0.0M
2024-05-09 16.45 17.25 16.20 16.75 0.0M
2024-05-08 17.45 17.45 16.35 16.40 0.0M
2024-05-07 15.80 17.15 15.80 17.15 0.0M
2024-05-06 15.35 15.65 15.35 15.60 0.0M
2024-05-03 15.70 15.70 15.40 15.50 0.0M
2024-05-02 15.35 15.50 15.30 15.45 0.0M
2024-04-30 15.40 15.40 15.10 15.20 0.0M
2024-04-29 15.50 15.50 15.20 15.20 0.0M
2024-04-26 15.25 15.50 15.10 15.30 0.0M
2024-04-25 15.35 15.35 15.10 15.25 0.0M
2024-04-24 15.35 15.50 15.25 15.30 0.0M
2024-04-23 15.40 15.40 15.00 15.20 0.0M
2024-04-22 15.75 15.75 14.85 14.90 0.0M
2024-04-19 15.35 15.35 14.65 14.85 0.0M
2024-04-18 15.50 15.50 15.35 15.35 0.0M
2024-04-17 15.20 15.50 15.20 15.50 0.0M
2024-04-16 15.55 15.55 14.70 15.10 0.0M
2024-04-15 15.90 15.90 15.50 15.55 0.0M
2024-04-12 15.60 15.80 15.50 15.75 0.0M
2024-04-11 15.85 15.90 15.55 15.60 0.0M
2024-04-10 16.00 16.05 15.80 15.85 0.0M
2024-04-09 15.05 16.20 15.05 16.05 0.0M
2024-04-08 15.30 15.30 15.20 15.25 0.0M
2024-04-03 15.60 15.60 15.20 15.30 0.0M
2024-04-02 15.90 15.90 15.55 15.60 0.0M
2024-04-01 15.90 16.00 15.70 15.90 0.0M
2024-03-29 15.95 16.00 15.60 15.90 0.0M
2024-03-28 15.65 15.95 15.60 15.95 0.0M
2024-03-27 15.75 15.75 15.55 15.60 0.0M
2024-03-26 15.85 15.85 15.40 15.70 0.0M
2024-03-25 15.60 15.90 15.60 15.90 0.0M
2024-03-22 15.60 15.85 15.60 15.85 0.0M
2024-03-21 15.50 15.95 15.50 15.65 0.0M
2024-03-20 15.80 15.80 15.40 15.45 0.0M
2024-03-19 15.65 15.90 15.60 15.80 0.0M
2024-03-18 15.55 15.75 15.55 15.75 0.0M
2024-03-15 15.80 15.95 15.65 15.75 0.0M
2024-03-14 16.05 16.05 15.75 15.85 0.0M
2024-03-13 16.55 16.60 16.00 16.15 0.0M
2024-03-12 16.70 16.75 16.35 16.55 0.0M
2024-03-11 16.10 16.50 16.10 16.50 0.0M
2024-03-08 16.80 16.80 16.00 16.15 0.0M
2024-03-07 17.05 17.10 16.55 16.80 0.0M
2024-03-06 16.35 17.40 16.35 17.10 0.0M
2024-03-05 16.60 16.70 16.30 16.50 0.0M
2024-03-04 16.75 17.10 16.55 16.55 0.0M
2024-03-01 16.90 17.15 16.60 16.70 0.0M
2024-02-29 16.20 17.15 16.15 16.90 0.0M
2024-02-27 16.50 16.50 16.00 16.20 0.0M
2024-02-26 16.30 16.65 16.30 16.60 0.0M
2024-02-23 16.80 16.80 16.20 16.30 0.0M
2024-02-22 17.10 17.90 16.60 16.80 0.0M
2024-02-21 15.80 17.25 15.80 17.25 0.0M
2024-02-20 16.00 16.00 15.70 15.70 0.0M
2024-02-19 16.20 16.35 16.05 16.10 0.0M
2024-02-16 15.90 16.50 15.65 16.20 0.0M
2024-02-15 15.90 16.05 15.65 15.65 0.0M
2024-02-05 15.80 15.85 15.45 15.60 0.0M
2024-02-02 15.60 15.85 15.40 15.85 0.0M
2024-02-01 15.80 15.80 15.60 15.60 0.0M
2024-01-31 16.10 16.10 15.80 15.80 0.0M
2024-01-30 16.20 16.25 15.80 15.90 0.0M
2024-01-29 16.35 16.50 16.15 16.20 0.0M
2024-01-26 16.00 17.00 15.95 16.75 0.0M
2024-01-25 15.85 16.00 15.80 15.80 0.0M
2024-01-24 15.90 16.10 15.85 16.05 0.0M
2024-01-23 16.30 16.30 15.80 16.10 0.0M
2024-01-22 15.95 16.40 15.90 16.15 0.0M
2024-01-19 15.60 16.00 15.60 16.00 0.0M
2024-01-18 15.70 16.00 15.35 15.95 0.0M
2024-01-17 16.00 16.00 15.30 15.75 0.0M
2024-01-16 15.85 16.10 15.75 16.00 0.0M
2024-01-15 16.25 16.25 15.90 16.10 0.0M
2024-01-12 16.35 16.35 15.80 16.05 0.0M
2024-01-11 15.55 16.10 15.55 16.05 0.0M
2024-01-10 16.00 16.00 15.65 15.70 0.0M
2024-01-09 16.35 16.35 15.95 16.00 0.0M
2024-01-08 16.25 16.40 16.00 16.35 0.0M
2024-01-05 16.20 16.45 16.20 16.30 0.0M
2024-01-04 16.30 16.45 16.20 16.30 0.0M
2024-01-03 16.30 16.50 16.30 16.30 0.0M
2024-01-02 16.75 16.75 16.45 16.45 0.0M