Eslite Spectrum (2926)

2926
🏛️ Taiwán →
43.95
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 60.00 60.00 59.50 59.60 0.0M
2021-12-29 59.50 59.50 59.50 59.50 0.0M
2021-12-28 59.20 59.20 59.10 59.10 0.0M
2021-12-27 59.80 59.90 59.00 59.50 0.0M
2021-12-24 58.90 59.70 58.90 59.30 0.0M
2021-12-23 58.80 59.10 58.80 58.90 0.0M
2021-12-22 58.80 58.80 58.80 58.80 0.0M
2021-12-21 60.10 60.10 58.90 58.90 0.0M
2021-12-20 60.00 60.00 59.70 60.00 0.0M
2021-12-17 58.40 59.80 58.40 59.50 0.0M
2021-12-16 58.80 58.80 58.60 58.70 0.0M
2021-12-15 58.50 58.60 58.00 58.60 0.0M
2021-12-14 60.00 60.00 58.60 58.70 0.0M
2021-12-13 58.60 59.50 58.60 59.50 0.0M
2021-12-10 59.30 59.30 58.80 59.30 0.0M
2021-12-09 59.50 59.90 59.00 59.90 0.0M
2021-12-08 60.20 60.30 59.20 59.50 0.0M
2021-12-07 59.90 59.90 59.40 59.60 0.0M
2021-12-06 59.90 59.90 58.90 59.30 0.0M
2021-12-03 59.40 59.80 59.40 59.80 0.0M
2021-12-02 59.70 59.70 58.30 58.30 0.0M
2021-12-01 58.80 58.80 58.30 58.30 0.0M
2021-11-30 58.10 59.00 58.10 59.00 0.0M
2021-11-29 59.50 59.50 57.60 58.10 0.0M
2021-11-26 60.70 60.70 59.80 59.80 0.0M
2021-11-25 60.30 60.30 60.30 60.30 0.0M
2021-11-24 59.50 60.40 59.50 60.00 0.0M
2021-11-23 59.20 59.20 59.10 59.20 0.0M
2021-11-22 59.40 60.00 59.20 59.20 0.0M
2021-11-19 60.00 60.30 59.00 59.20 0.0M
2021-11-18 60.00 60.20 60.00 60.10 0.0M
2021-11-17 60.50 60.80 60.50 60.50 0.0M
2021-11-16 60.10 60.90 60.00 60.50 0.0M
2021-11-15 59.90 60.50 59.90 60.30 0.0M
2021-11-12 61.30 61.30 60.00 60.40 0.0M
2021-11-11 61.00 61.60 60.10 60.10 0.0M
2021-11-10 60.40 60.50 60.00 60.10 0.0M
2021-11-08 61.00 61.90 61.00 61.60 0.0M
2021-11-05 60.70 60.70 59.80 60.50 0.0M
2021-11-04 61.80 61.90 61.00 61.00 0.0M
2021-11-03 61.30 61.30 61.10 61.10 0.0M
2021-11-02 62.00 62.30 61.00 61.30 0.0M
2021-11-01 61.60 62.50 61.40 61.80 0.0M
2021-10-29 62.00 62.00 60.90 61.00 0.0M
2021-10-28 62.90 62.90 61.90 62.00 0.0M
2021-10-27 63.00 64.90 62.20 62.20 0.0M
2021-10-26 60.50 62.60 60.30 62.50 0.0M
2021-10-25 58.10 60.80 58.00 60.50 0.0M
2021-10-22 58.30 58.30 58.00 58.00 0.0M
2021-10-21 58.70 58.80 58.10 58.80 0.0M
2021-10-20 59.30 59.30 58.70 58.80 0.0M
2021-10-19 59.50 59.50 59.00 59.00 0.0M
2021-10-18 59.50 60.00 59.30 59.30 0.0M
2021-10-15 60.50 60.50 59.10 59.30 0.0M
2021-10-14 57.60 59.60 57.60 59.00 0.0M
2021-10-13 59.00 59.00 56.80 58.30 0.0M
2021-10-12 59.20 60.00 58.10 59.30 0.0M
2021-10-08 59.00 59.40 59.00 59.20 0.0M
2021-10-07 59.00 59.60 58.90 59.00 0.0M
2021-10-06 58.40 59.70 57.10 59.00 0.0M
2021-10-05 58.30 58.40 57.90 58.40 0.0M
2021-10-04 58.10 59.80 58.10 58.40 0.0M
2021-10-01 58.50 58.90 57.70 58.10 0.0M
2021-09-30 57.70 58.60 57.70 58.60 0.0M
2021-09-29 58.20 58.50 57.50 58.00 0.0M
2021-09-28 58.10 58.60 58.10 58.20 0.0M
2021-09-27 58.90 59.00 58.10 58.10 0.0M
2021-09-24 58.40 58.50 58.20 58.50 0.0M
2021-09-23 57.20 59.50 57.20 59.00 0.0M
2021-09-22 56.50 58.50 56.50 57.50 0.0M
2021-09-17 58.00 58.00 57.00 57.50 0.0M
2021-09-16 58.90 58.90 58.00 58.00 0.0M
2021-09-15 57.90 59.50 57.90 58.60 0.0M
2021-09-14 58.50 58.70 58.20 58.20 0.0M
2021-09-13 55.20 59.80 55.00 58.40 0.0M
2021-09-10 53.20 55.30 53.00 54.60 0.0M
2021-09-09 53.50 53.50 53.10 53.20 0.0M
2021-09-08 54.00 54.40 53.90 54.00 0.0M
2021-09-07 54.80 54.90 54.30 54.60 0.0M
2021-09-06 55.50 55.80 55.00 55.00 0.0M
2021-09-03 55.00 56.50 55.00 55.90 0.0M
2021-09-02 56.50 56.80 55.30 55.60 0.0M
2021-09-01 56.80 59.00 56.50 56.90 0.0M
2021-08-31 57.30 57.30 56.90 57.20 0.0M
2021-08-30 58.60 58.60 57.00 57.70 0.0M
2021-08-27 60.10 60.10 57.50 59.00 0.0M
2021-08-26 60.40 60.70 59.20 59.50 0.0M
2021-08-25 58.60 59.80 58.10 59.10 0.0M
2021-08-24 58.40 59.90 58.40 58.90 0.0M
2021-08-23 57.90 59.50 57.30 59.40 0.0M
2021-08-20 58.00 59.50 57.80 59.20 0.0M
2021-08-19 59.00 59.50 57.10 58.00 0.0M
2021-08-18 58.00 59.60 58.00 59.60 0.0M
2021-08-17 61.80 61.80 59.00 59.60 0.0M
2021-08-16 60.00 61.00 58.20 60.90 0.0M
2021-08-13 61.00 61.00 60.00 60.50 0.0M
2021-08-12 59.20 61.40 59.20 61.00 0.0M
2021-08-11 59.20 59.40 57.00 59.20 0.0M
2021-08-10 62.80 62.80 60.50 60.70 0.0M
2021-08-09 61.60 62.50 61.50 61.90 0.0M
2021-08-06 61.80 62.00 61.30 61.90 0.0M
2021-08-05 61.80 62.00 60.90 61.60 0.0M
2021-08-04 61.80 62.00 61.10 61.50 0.0M
2021-08-03 62.00 62.00 61.00 61.80 0.0M
2021-08-02 61.80 62.00 61.60 62.00 0.0M
2021-07-30 61.50 62.30 61.50 62.10 0.0M
2021-07-29 60.80 61.60 60.80 61.60 0.0M
2021-07-28 61.50 61.50 60.20 61.10 0.0M
2021-07-27 61.70 61.80 61.30 61.70 0.0M
2021-07-26 61.40 61.50 60.70 61.50 0.0M
2021-07-23 60.90 61.30 60.00 61.20 0.0M
2021-07-22 60.50 61.00 60.30 61.00 0.0M
2021-07-21 60.60 61.00 60.30 61.00 0.0M
2021-07-20 61.00 61.00 60.60 60.90 0.0M
2021-07-19 61.00 61.00 60.40 60.90 0.0M
2021-07-16 60.20 60.90 60.20 60.80 0.0M
2021-07-15 60.20 60.60 60.00 60.10 0.0M
2021-07-14 61.00 61.00 60.10 60.20 0.0M
2021-07-13 61.50 62.40 59.50 61.40 0.0M
2021-07-12 61.40 61.40 61.20 61.40 0.0M
2021-07-09 61.40 61.40 61.20 61.40 0.0M
2021-07-08 61.40 61.50 61.00 61.20 0.0M
2021-07-07 61.20 61.40 60.50 61.40 0.0M
2021-07-06 61.10 61.20 60.70 60.90 0.0M
2021-07-05 60.60 61.40 60.60 61.10 0.0M
2021-07-02 60.60 60.60 60.20 60.50 0.0M
2021-07-01 59.70 60.40 59.70 60.40 0.0M
2021-06-30 60.10 60.10 59.60 59.70 0.0M
2021-06-29 61.20 61.30 60.00 60.00 0.0M
2021-06-28 60.70 62.20 60.00 61.00 0.0M
2021-06-25 60.50 60.80 60.10 60.70 0.0M
2021-06-24 60.60 60.70 60.10 60.70 0.0M
2021-06-23 60.50 61.50 60.40 60.90 0.0M
2021-06-22 60.20 60.70 60.20 60.50 0.0M
2021-06-21 61.60 61.60 60.50 60.50 0.0M
2021-06-18 60.80 61.80 60.80 61.60 0.0M
2021-06-17 61.60 61.60 61.00 61.40 0.0M
2021-06-16 61.70 61.70 60.90 61.60 0.0M
2021-06-15 61.80 61.80 61.00 61.70 0.0M
2021-06-11 61.70 61.80 60.70 61.80 0.0M
2021-06-10 61.70 61.70 61.50 61.70 0.0M
2021-06-09 60.50 61.80 60.50 61.70 0.0M
2021-06-08 61.20 61.50 61.00 61.10 0.0M
2021-06-07 61.50 62.90 61.20 61.80 0.0M
2021-06-04 63.00 63.40 62.00 63.20 0.0M
2021-06-03 63.40 63.40 62.20 63.00 0.0M
2021-06-02 63.60 63.60 63.40 63.60 0.0M
2021-06-01 62.20 63.70 61.50 63.70 0.0M
2021-05-31 63.00 63.40 62.00 63.40 0.0M
2021-05-28 61.40 63.50 61.40 63.50 0.0M
2021-05-27 62.00 62.40 61.10 61.50 0.0M
2021-05-26 62.70 63.10 61.10 62.20 0.0M
2021-05-25 62.90 62.90 61.00 62.70 0.0M
2021-05-24 61.90 62.90 61.80 62.50 0.0M
2021-05-21 62.20 62.50 60.90 60.90 0.0M
2021-05-20 62.10 63.70 61.20 62.10 0.0M
2021-05-19 59.00 64.90 59.00 62.10 0.0M
2021-05-18 60.00 62.00 60.00 61.90 0.0M
2021-05-17 59.70 64.00 59.20 62.70 0.0M
2021-05-14 65.40 65.40 63.40 64.80 0.0M
2021-05-13 62.20 66.50 62.20 66.00 0.0M
2021-05-12 70.60 70.60 65.80 66.30 0.0M
2021-05-11 73.50 73.60 71.40 73.00 0.0M
2021-05-10 73.90 73.90 73.30 73.30 0.0M
2021-05-07 73.50 73.60 73.40 73.40 0.0M
2021-05-06 73.50 74.00 73.10 74.00 0.0M
2021-05-05 73.50 73.70 73.20 73.50 0.0M
2021-05-04 74.00 74.50 73.60 74.00 0.0M
2021-05-03 75.20 75.20 74.50 74.50 0.0M
2021-04-29 74.50 75.20 74.10 75.20 0.0M
2021-04-28 74.50 75.00 74.50 74.50 0.0M
2021-04-27 74.90 75.00 74.10 74.70 0.0M
2021-04-26 74.80 74.80 74.40 74.70 0.0M
2021-04-23 74.80 75.00 74.50 74.70 0.0M
2021-04-22 75.00 75.30 74.90 74.90 0.0M
2021-04-21 74.90 75.50 74.90 75.00 0.0M
2021-04-20 75.40 75.40 74.80 75.00 0.0M
2021-04-19 74.80 75.10 74.50 74.90 0.0M
2021-04-16 74.00 74.90 74.00 74.70 0.0M
2021-04-15 74.10 74.20 74.00 74.00 0.0M
2021-04-14 74.10 74.30 74.00 74.00 0.0M
2021-04-13 74.50 74.50 74.10 74.10 0.0M
2021-04-12 74.60 74.60 74.00 74.30 0.0M
2021-04-09 74.10 74.60 74.00 74.50 0.0M
2021-04-08 74.50 74.50 74.00 74.10 0.0M
2021-04-07 74.70 74.80 74.10 74.50 0.0M
2021-04-06 74.00 74.70 74.00 74.70 0.0M
2021-04-01 74.30 74.50 74.20 74.30 0.0M
2021-03-31 74.20 74.60 74.00 74.30 0.0M
2021-03-30 75.00 75.10 74.40 74.40 0.0M
2021-03-29 75.50 75.60 74.40 74.40 0.0M
2021-03-26 74.70 75.00 74.70 75.00 0.0M
2021-03-25 74.80 75.00 74.40 75.00 0.0M
2021-03-24 75.00 75.10 74.60 74.80 0.0M
2021-03-23 75.00 75.10 75.00 75.00 0.0M
2021-03-22 75.30 75.30 74.60 75.00 0.0M
2021-03-19 75.40 75.50 74.90 75.40 0.0M
2021-03-18 75.40 76.00 75.40 75.40 0.0M
2021-03-17 75.10 75.90 75.00 75.80 0.0M
2021-03-16 74.80 75.40 74.80 75.00 0.0M
2021-03-15 74.30 75.50 74.30 74.80 0.0M
2021-03-12 74.30 74.70 74.10 74.30 0.0M
2021-03-11 74.70 74.70 74.20 74.70 0.0M
2021-03-10 74.90 74.90 74.00 74.70 0.0M
2021-03-09 76.00 76.00 74.00 74.40 0.0M
2021-03-08 74.60 74.60 74.10 74.60 0.0M
2021-03-05 74.20 74.70 74.00 74.60 0.0M
2021-03-04 75.50 75.60 74.60 75.40 0.0M
2021-03-03 76.00 76.20 75.10 75.50 0.0M
2021-03-02 77.00 77.00 76.10 76.10 0.0M
2021-02-26 77.90 77.90 77.00 77.80 0.0M
2021-02-25 78.00 78.00 76.60 77.90 0.0M
2021-02-24 78.00 78.00 76.80 77.00 0.0M
2021-02-23 75.40 79.90 75.40 77.90 0.0M
2021-02-22 74.50 75.40 74.50 75.40 0.0M
2021-02-19 74.70 75.50 74.50 74.50 0.0M
2021-02-18 74.60 75.00 74.00 74.50 0.0M
2021-02-17 75.70 75.70 75.50 75.60 0.0M
2021-02-05 75.40 75.80 75.30 75.40 0.0M
2021-02-04 75.50 75.80 75.50 75.50 0.0M
2021-02-03 74.90 75.80 74.90 75.70 0.0M
2021-02-02 74.60 74.80 74.20 74.80 0.0M
2021-02-01 74.60 74.60 74.30 74.30 0.0M
2021-01-29 75.30 75.30 74.00 74.20 0.0M
2021-01-28 73.90 75.60 73.90 75.60 0.0M
2021-01-27 74.80 75.30 74.60 75.30 0.0M
2021-01-26 74.10 75.00 74.10 75.00 0.0M
2021-01-25 74.50 74.50 74.00 74.10 0.0M
2021-01-22 75.00 75.60 73.70 74.50 0.0M
2021-01-21 74.50 76.00 72.40 73.60 0.0M
2021-01-20 77.00 77.00 74.50 75.00 0.0M
2021-01-19 77.20 77.90 77.00 77.00 0.0M
2021-01-18 77.50 78.90 77.20 78.00 0.0M
2021-01-15 78.50 78.50 77.90 77.90 0.0M
2021-01-14 78.30 78.50 78.30 78.50 0.0M
2021-01-13 78.50 78.50 78.30 78.30 0.0M
2021-01-12 79.90 79.90 78.10 78.10 0.0M
2021-01-11 79.70 79.90 79.30 79.70 0.0M
2021-01-08 77.80 79.80 77.80 79.70 0.0M
2021-01-07 78.60 78.60 77.80 77.80 0.0M
2021-01-06 79.00 79.00 78.50 78.60 0.0M
2021-01-05 80.00 80.00 79.40 79.40 0.0M
2021-01-04 79.60 80.00 79.00 80.00 0.0M