EPS Bio Tech (4183)

4183
🏛️ Taiwán →
19.00
Última Actualización: 2025-09-25
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 22.90 23.20 22.40 23.20 0.0M
2024-12-30 22.95 23.00 22.95 23.00 0.0M
2024-12-27 23.00 23.05 23.00 23.05 0.0M
2024-12-26 22.75 23.00 22.70 22.90 0.0M
2024-12-25 22.65 23.15 22.35 23.15 0.0M
2024-12-24 22.80 23.20 22.60 23.15 0.0M
2024-12-23 22.60 23.40 22.30 23.15 0.0M
2024-12-20 22.50 22.60 22.50 22.60 0.0M
2024-12-19 22.55 22.65 22.55 22.65 0.0M
2024-12-18 22.45 22.60 22.45 22.60 0.0M
2024-12-17 22.05 22.75 21.95 22.60 0.0M
2024-12-16 22.50 22.60 22.50 22.50 0.0M
2024-12-13 22.55 23.05 22.55 22.60 0.0M
2024-12-12 22.90 22.95 22.90 22.95 0.0M
2024-12-11 22.70 23.05 22.70 23.05 0.0M
2024-12-10 23.05 23.05 23.05 23.05 0.0M
2024-12-06 22.75 22.75 22.70 22.70 0.0M
2024-12-05 23.00 23.00 22.70 22.70 0.0M
2024-12-04 23.15 23.15 23.15 23.15 0.0M
2024-12-03 22.80 22.80 22.80 22.80 0.0M
2024-12-02 23.05 23.20 23.05 23.10 0.0M
2024-11-29 22.65 23.05 22.60 23.05 0.0M
2024-11-28 22.55 22.55 22.55 22.55 0.0M
2024-11-25 22.95 23.00 22.75 23.00 0.0M
2024-11-22 23.00 23.00 22.75 22.75 0.0M
2024-11-21 22.80 23.00 22.80 22.95 0.0M
2024-11-20 23.00 23.00 23.00 23.00 0.0M
2024-11-19 23.00 23.10 22.85 23.10 0.0M
2024-11-18 23.20 23.25 22.95 23.10 0.0M
2024-11-15 23.50 24.05 22.85 24.05 0.0M
2024-11-14 24.00 24.00 24.00 24.00 0.0M
2024-11-13 24.35 24.35 24.35 24.35 0.0M
2024-11-12 23.40 24.70 23.40 24.35 0.0M
2024-11-11 23.75 23.75 23.75 23.75 0.0M
2024-11-08 23.35 23.80 23.05 23.75 0.0M
2024-11-07 23.40 23.45 23.20 23.40 0.0M
2024-11-06 23.10 23.60 23.10 23.40 0.0M
2024-11-04 23.35 23.45 23.35 23.45 0.0M
2024-11-01 23.00 23.50 22.90 23.40 0.0M
2024-10-30 23.20 23.30 23.10 23.30 0.0M
2024-10-29 23.55 23.55 23.05 23.50 0.0M
2024-10-28 23.70 23.70 23.45 23.50 0.0M
2024-10-25 24.05 24.05 23.45 23.75 0.0M
2024-10-24 23.35 23.65 23.25 23.65 0.0M
2024-10-22 23.35 23.45 23.35 23.45 0.0M
2024-10-21 23.55 23.55 23.45 23.45 0.0M
2024-10-18 23.70 23.70 23.50 23.50 0.0M
2024-10-17 24.10 24.25 23.70 24.20 0.0M
2024-10-16 24.05 24.15 24.05 24.10 0.0M
2024-10-15 23.65 23.65 23.60 23.60 0.0M
2024-10-14 23.60 23.60 23.55 23.60 0.0M
2024-10-11 23.40 24.00 23.40 23.60 0.0M
2024-10-09 24.00 24.00 23.60 23.60 0.0M
2024-10-08 23.40 23.40 23.25 23.25 0.0M
2024-10-07 23.40 23.50 23.40 23.45 0.0M
2024-10-04 23.50 23.50 23.35 23.35 0.0M
2024-10-01 23.50 23.50 23.50 23.50 0.0M
2024-09-30 23.65 23.80 23.50 23.50 0.0M
2024-09-27 23.55 23.60 23.50 23.60 0.0M
2024-09-26 23.50 23.55 23.50 23.50 0.0M
2024-09-25 23.50 24.00 23.10 23.50 0.0M
2024-09-24 25.00 25.00 23.50 23.90 0.1M
2024-09-23 22.65 23.00 22.60 22.95 0.0M
2024-09-20 23.45 23.45 22.90 22.90 0.0M
2024-09-19 23.05 23.10 23.00 23.10 0.0M
2024-09-18 23.00 23.30 22.85 23.05 0.0M
2024-09-16 23.00 23.00 23.00 23.00 0.0M
2024-09-13 23.15 23.15 23.00 23.00 0.0M
2024-09-12 22.60 23.45 22.55 23.45 0.0M
2024-09-11 22.65 22.65 22.55 22.55 0.0M
2024-09-10 23.00 23.00 22.55 22.65 0.0M
2024-09-09 22.95 23.40 22.95 23.40 0.0M
2024-09-06 23.15 23.20 23.15 23.15 0.0M
2024-09-05 23.60 23.60 23.10 23.15 0.0M
2024-09-04 23.20 23.55 23.10 23.55 0.0M
2024-09-03 23.75 24.10 23.75 24.10 0.0M
2024-09-02 24.00 24.00 23.70 23.75 0.0M
2024-08-30 24.40 25.00 24.00 24.00 0.0M
2024-08-29 24.35 24.55 24.30 24.55 0.0M
2024-08-28 24.50 24.65 24.45 24.50 0.0M
2024-08-27 24.55 24.60 24.55 24.60 0.0M
2024-08-26 24.75 24.75 24.45 24.45 0.0M
2024-08-23 24.30 24.90 24.20 24.50 0.0M
2024-08-22 24.35 24.35 24.10 24.15 0.0M
2024-08-21 24.65 24.65 24.55 24.60 0.0M
2024-08-20 24.20 24.65 24.10 24.65 0.0M
2024-08-19 24.05 24.50 24.00 24.40 0.0M
2024-08-16 24.15 24.20 24.10 24.15 0.0M
2024-08-15 24.10 24.40 24.00 24.15 0.0M
2024-08-14 24.55 24.60 24.40 24.40 0.0M
2024-08-13 24.60 24.60 24.45 24.55 0.0M
2024-08-12 24.60 24.85 24.40 24.55 0.0M
2024-08-09 24.90 25.00 24.60 24.80 0.0M
2024-08-08 24.05 24.45 24.05 24.40 0.0M
2024-08-07 24.30 25.20 24.30 25.20 0.0M
2024-08-06 23.75 24.30 23.00 24.30 0.0M
2024-08-05 24.30 24.30 23.10 23.75 0.0M
2024-08-02 25.70 25.70 25.05 25.20 0.0M
2024-08-01 25.30 25.90 25.20 25.70 0.0M
2024-07-31 24.90 25.40 24.80 25.25 0.0M
2024-07-30 24.80 25.40 24.75 25.40 0.0M
2024-07-29 24.90 24.90 24.50 24.50 0.0M
2024-07-26 25.45 25.45 24.80 24.90 0.0M
2024-07-23 25.35 25.80 24.90 25.60 0.0M
2024-07-22 25.55 25.55 24.45 25.45 0.0M
2024-07-19 26.20 26.25 25.60 26.00 0.0M
2024-07-18 26.35 26.35 26.20 26.25 0.0M
2024-07-17 26.40 26.40 26.15 26.35 0.0M
2024-07-16 26.60 26.95 26.25 26.40 0.0M
2024-07-15 26.35 26.45 26.10 26.35 0.0M
2024-07-12 26.30 26.30 25.90 25.90 0.0M
2024-07-11 25.80 26.10 25.70 26.10 0.0M
2024-07-10 26.15 26.15 25.40 25.95 0.0M
2024-07-09 27.70 27.85 26.00 26.15 0.0M
2024-07-08 27.30 27.65 26.85 27.30 0.0M
2024-07-05 26.40 27.30 26.40 27.00 0.0M
2024-07-04 26.00 27.20 26.00 26.40 0.0M
2024-07-03 30.60 30.60 27.15 27.80 0.0M
2024-07-02 26.15 28.75 26.15 28.75 0.0M
2024-07-01 26.20 26.45 26.00 26.15 0.0M
2024-06-28 26.20 26.50 26.15 26.20 0.0M
2024-06-27 25.85 27.15 25.80 26.05 0.0M
2024-06-26 26.00 26.45 25.75 25.80 0.0M
2024-06-25 26.10 26.15 25.40 26.00 0.0M
2024-06-24 26.35 26.45 26.10 26.45 0.0M
2024-06-21 27.40 27.40 26.80 26.90 0.0M
2024-06-20 26.90 28.35 26.70 27.80 0.0M
2024-06-19 27.40 27.90 26.55 27.45 0.0M
2024-06-18 26.00 28.50 25.40 28.05 0.0M
2024-06-17 24.45 25.95 24.40 25.95 0.0M
2024-06-14 24.55 24.80 23.95 24.50 0.0M
2024-06-13 24.60 24.90 24.50 24.55 0.0M
2024-06-12 25.45 25.45 24.50 24.70 0.0M
2024-06-11 26.00 26.20 24.20 25.00 0.0M
2024-06-07 23.90 25.20 23.90 25.20 0.0M
2024-06-06 22.90 23.10 22.70 22.95 0.0M
2024-06-05 22.60 22.80 22.55 22.70 0.0M
2024-06-04 22.50 22.95 22.45 22.60 0.0M
2024-06-03 22.40 22.70 22.25 22.50 0.0M
2024-05-31 22.30 22.30 22.25 22.30 0.0M
2024-05-30 22.55 22.55 22.25 22.25 0.0M
2024-05-29 22.40 22.60 22.35 22.45 0.0M
2024-05-28 22.45 22.60 22.35 22.35 0.0M
2024-05-27 22.50 22.75 22.30 22.50 0.0M
2024-05-24 22.55 22.55 22.30 22.40 0.0M
2024-05-23 22.50 22.70 22.20 22.70 0.0M
2024-05-22 22.45 22.90 22.45 22.75 0.0M
2024-05-21 22.70 22.70 22.40 22.45 0.0M
2024-05-20 22.30 22.80 22.20 22.60 0.0M
2024-05-17 22.20 22.60 22.20 22.30 0.0M
2024-05-16 22.20 22.30 22.20 22.20 0.0M
2024-05-15 22.50 22.50 22.10 22.20 0.0M
2024-05-14 21.75 22.30 21.75 22.20 0.0M
2024-05-13 21.65 21.90 21.65 21.85 0.0M
2024-05-10 22.00 22.10 21.80 22.00 0.0M
2024-05-09 22.80 23.95 22.50 22.80 0.0M
2024-05-08 21.40 21.85 21.40 21.85 0.0M
2024-05-07 21.35 21.40 21.30 21.35 0.0M
2024-05-06 21.60 21.75 21.45 21.45 0.0M
2024-05-03 22.15 22.15 21.75 21.75 0.0M
2024-05-02 21.50 21.80 21.50 21.75 0.0M
2024-04-30 22.10 22.10 21.70 21.75 0.0M
2024-04-29 21.35 21.65 21.30 21.65 0.0M
2024-04-26 21.55 21.80 21.40 21.60 0.0M
2024-04-25 21.30 21.35 21.30 21.30 0.0M
2024-04-24 21.45 21.90 21.30 21.45 0.0M
2024-04-23 21.30 21.75 21.20 21.30 0.0M
2024-04-22 21.20 21.50 21.15 21.15 0.0M
2024-04-19 21.25 21.35 21.10 21.10 0.0M
2024-04-18 21.45 21.85 21.45 21.60 0.0M
2024-04-17 21.10 21.95 21.10 21.95 0.0M
2024-04-16 21.75 21.75 21.30 21.35 0.0M
2024-04-15 22.35 22.35 21.65 21.75 0.0M
2024-04-12 22.80 23.30 22.20 22.45 0.0M
2024-04-11 23.90 24.65 23.65 24.65 0.0M
2024-04-10 20.85 22.45 20.85 22.45 0.0M
2024-04-09 20.55 20.60 20.40 20.45 0.0M
2024-04-08 20.30 20.65 20.30 20.35 0.0M
2024-04-03 20.40 20.50 20.40 20.40 0.0M
2024-04-02 20.50 20.50 20.45 20.45 0.0M
2024-04-01 20.40 20.60 20.40 20.45 0.0M
2024-03-29 20.40 20.40 20.40 20.40 0.0M
2024-03-28 20.40 20.40 20.30 20.30 0.0M
2024-03-27 20.55 20.55 20.35 20.40 0.0M
2024-03-26 20.30 20.55 20.30 20.55 0.0M
2024-03-25 20.50 20.55 20.20 20.55 0.0M
2024-03-22 20.40 20.50 20.15 20.35 0.0M
2024-03-21 20.60 20.60 20.35 20.40 0.0M
2024-03-20 20.75 20.75 20.50 20.60 0.0M
2024-03-19 20.95 20.95 20.70 20.80 0.0M
2024-03-18 21.25 21.25 20.65 20.95 0.0M
2024-03-15 21.20 21.20 20.80 21.00 0.0M
2024-03-14 21.30 21.30 21.30 21.30 0.0M
2024-03-13 20.95 21.35 20.85 20.85 0.0M
2024-03-12 20.80 21.10 20.80 21.05 0.0M
2024-03-11 20.80 21.00 20.80 21.00 0.0M
2024-03-08 21.20 21.20 20.90 20.90 0.0M
2024-03-07 21.10 21.35 20.90 21.00 0.0M
2024-03-06 21.35 21.35 21.10 21.10 0.0M
2024-03-05 21.30 21.70 21.30 21.50 0.0M
2024-03-04 21.20 21.20 21.00 21.05 0.0M
2024-03-01 20.90 21.20 20.85 21.00 0.0M
2024-02-29 20.65 20.90 20.65 20.80 0.0M
2024-02-27 20.60 20.95 20.60 20.80 0.0M
2024-02-26 20.55 20.85 20.50 20.85 0.0M
2024-02-23 20.75 20.80 20.60 20.60 0.0M
2024-02-22 21.20 21.20 20.70 20.70 0.0M
2024-02-21 20.70 21.00 20.60 20.80 0.0M
2024-02-20 20.20 20.80 20.20 20.70 0.0M
2024-02-19 20.25 20.30 20.05 20.20 0.0M
2024-02-16 19.90 20.20 19.90 20.10 0.0M
2024-02-15 20.85 20.85 19.55 20.00 0.0M
2024-02-05 22.15 22.15 21.55 21.70 0.0M
2024-02-02 22.85 22.85 22.20 22.20 0.0M
2024-02-01 22.30 22.60 22.15 22.50 0.0M
2024-01-31 23.05 23.05 22.15 22.35 0.0M
2024-01-30 22.60 22.70 22.50 22.50 0.0M
2024-01-29 22.60 23.30 22.50 22.60 0.0M
2024-01-26 22.90 22.90 22.60 22.60 0.0M
2024-01-25 23.05 23.10 22.85 22.85 0.0M
2024-01-24 22.80 23.45 22.70 23.00 0.0M
2024-01-23 22.75 22.80 22.70 22.75 0.0M
2024-01-22 22.60 22.80 22.60 22.80 0.0M
2024-01-19 22.85 22.85 22.75 22.75 0.0M
2024-01-18 22.95 22.95 22.60 22.80 0.0M
2024-01-17 22.95 23.25 22.75 22.75 0.0M
2024-01-16 23.00 23.35 22.85 23.35 0.0M
2024-01-15 22.90 23.20 22.75 23.00 0.0M
2024-01-12 22.60 23.10 22.55 23.05 0.0M
2024-01-11 22.70 23.55 22.70 23.30 0.0M
2024-01-10 23.80 24.00 23.40 23.40 0.0M
2024-01-09 25.65 26.00 25.25 26.00 0.0M
2024-01-08 26.10 26.55 25.40 25.65 0.0M
2024-01-05 26.00 26.20 25.75 26.10 0.0M
2024-01-04 26.45 26.45 25.20 26.00 0.0M
2024-01-03 25.80 26.95 25.80 26.60 0.0M
2024-01-02 26.60 26.60 26.45 26.60 0.0M