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
2023-12-29 65.00 65.10 64.90 64.90 0.0M
2023-12-28 65.40 65.40 63.00 64.50 0.0M
2023-12-27 65.00 65.30 65.00 65.30 0.0M
2023-12-26 65.30 65.50 64.50 65.00 0.0M
2023-12-25 66.80 66.80 65.00 65.70 0.0M
2023-12-22 67.80 67.80 65.60 66.40 0.0M
2023-12-21 66.50 67.00 66.50 66.50 0.0M
2023-12-20 66.50 66.70 66.50 66.50 0.0M
2023-12-19 66.50 66.50 66.20 66.50 0.0M
2023-12-18 66.10 66.50 66.10 66.50 0.0M
2023-12-15 66.80 66.80 66.30 66.30 0.0M
2023-12-14 66.40 66.90 66.40 66.80 0.0M
2023-12-13 65.70 67.00 65.70 67.00 0.0M
2023-12-12 67.80 67.80 67.00 67.00 0.0M
2023-12-11 67.60 68.00 67.50 67.80 0.0M
2023-12-08 67.80 67.80 67.50 67.50 0.0M
2023-12-07 67.80 67.90 67.60 67.60 0.0M
2023-12-06 67.00 68.20 67.00 68.00 0.0M
2023-12-05 66.20 66.80 66.00 66.80 0.0M
2023-12-04 66.00 67.30 66.00 66.80 0.0M
2023-12-01 65.90 66.00 65.60 66.00 0.0M
2023-11-30 66.00 66.00 65.70 65.70 0.0M
2023-11-29 65.30 65.90 65.30 65.60 0.0M
2023-11-28 66.00 66.00 65.00 65.30 0.0M
2023-11-27 65.90 66.60 63.50 65.20 0.0M
2023-11-24 65.50 65.80 65.50 65.80 0.0M
2023-11-23 66.00 66.00 65.90 65.90 0.0M
2023-11-22 65.70 65.90 65.70 65.90 0.0M
2023-11-21 63.40 66.10 63.40 65.90 0.0M
2023-11-20 65.40 66.10 65.40 65.90 0.0M
2023-11-17 64.20 67.00 64.20 66.00 0.0M
2023-11-16 64.40 65.60 64.40 65.60 0.0M
2023-11-15 64.50 65.20 64.40 65.20 0.0M
2023-11-14 65.00 65.00 64.00 64.50 0.0M
2023-11-13 66.10 66.30 65.20 66.30 0.0M
2023-11-10 66.30 66.40 66.00 66.40 0.0M
2023-11-09 67.00 67.00 66.10 66.30 0.0M
2023-11-08 67.30 67.50 67.00 67.00 0.0M
2023-11-07 66.70 67.50 66.10 67.00 0.0M
2023-11-06 66.50 66.70 66.20 66.70 0.0M
2023-11-03 65.70 65.70 65.70 65.70 0.0M
2023-11-02 66.00 66.50 66.00 66.50 0.0M
2023-11-01 66.50 66.50 65.40 66.50 0.0M
2023-10-31 66.30 66.60 66.30 66.60 0.0M
2023-10-30 66.40 66.40 66.40 66.40 0.0M
2023-10-27 66.30 66.40 66.30 66.40 0.0M
2023-10-26 65.90 66.30 65.60 66.20 0.0M
2023-10-25 66.40 66.60 66.40 66.50 0.0M
2023-10-24 66.50 66.50 65.60 66.50 0.0M
2023-10-23 66.30 66.50 66.30 66.50 0.0M
2023-10-20 65.40 66.00 64.80 66.00 0.0M
2023-10-19 66.50 66.50 66.00 66.00 0.0M
2023-10-18 66.50 66.50 66.50 66.50 0.0M
2023-10-17 67.20 67.20 66.50 66.50 0.0M
2023-10-16 67.60 67.60 67.20 67.20 0.0M
2023-10-13 67.00 67.80 67.00 67.10 0.0M
2023-10-12 69.00 69.00 67.90 67.90 0.0M
2023-10-11 67.00 67.00 66.10 66.90 0.0M
2023-10-06 66.30 66.90 66.20 66.90 0.0M
2023-10-05 66.50 66.90 66.30 66.30 0.0M
2023-10-04 66.50 66.60 66.00 66.60 0.0M
2023-10-03 67.70 67.90 67.20 67.20 0.0M
2023-10-02 68.10 68.40 67.70 67.70 0.0M
2023-09-28 68.70 68.70 67.80 68.10 0.0M
2023-09-27 68.00 68.40 68.00 68.40 0.0M
2023-09-26 68.10 68.10 67.80 68.00 0.0M
2023-09-25 68.30 68.30 67.90 68.00 0.0M
2023-09-22 68.40 68.80 68.20 68.20 0.0M
2023-09-21 67.90 68.50 67.80 68.20 0.0M
2023-09-20 68.40 68.40 67.20 67.70 0.0M
2023-09-19 69.00 69.00 68.00 68.10 0.0M
2023-09-18 67.60 69.10 67.60 68.90 0.0M
2023-09-15 68.00 68.00 67.00 67.60 0.0M
2023-09-14 66.00 68.40 66.00 67.70 0.0M
2023-09-13 65.60 65.80 65.50 65.70 0.0M
2023-09-12 65.70 65.90 65.70 65.70 0.0M
2023-09-11 65.80 65.80 65.70 65.70 0.0M
2023-09-08 65.80 65.80 65.80 65.80 0.0M
2023-09-07 65.80 66.10 65.80 65.80 0.0M
2023-09-06 65.80 65.80 65.70 65.70 0.0M
2023-09-05 65.30 66.00 65.30 65.70 0.0M
2023-09-04 65.50 65.50 65.30 65.30 0.0M
2023-09-01 65.40 65.50 65.10 65.40 0.0M
2023-08-31 65.00 66.40 65.00 65.40 0.0M
2023-08-30 64.00 65.40 64.00 65.10 0.0M
2023-08-29 62.90 63.30 62.60 63.30 0.0M
2023-08-28 62.80 63.30 62.80 63.10 0.0M
2023-08-25 62.00 62.80 62.00 62.80 0.0M
2023-08-23 62.50 62.50 62.50 62.50 0.0M
2023-08-22 62.60 62.60 62.60 62.60 0.0M
2023-08-21 62.10 62.80 62.10 62.80 0.0M
2023-08-18 62.20 62.20 62.20 62.20 0.0M
2023-08-17 61.00 62.20 61.00 62.20 0.0M
2023-08-16 62.10 62.10 62.00 62.00 0.0M
2023-08-14 64.00 64.00 62.00 62.40 0.0M
2023-08-11 62.70 63.10 62.70 62.90 0.0M
2023-08-10 63.80 63.80 62.60 63.20 0.0M
2023-08-09 63.30 63.40 63.10 63.40 0.0M
2023-08-08 63.10 63.40 63.00 63.00 0.0M
2023-08-07 62.50 63.20 62.30 63.00 0.0M
2023-08-04 61.60 62.50 61.60 62.20 0.0M
2023-08-02 61.40 61.50 61.40 61.50 0.0M
2023-08-01 61.60 61.70 61.50 61.50 0.0M
2023-07-31 61.70 61.70 61.40 61.60 0.0M
2023-07-28 62.00 62.50 61.30 61.70 0.0M
2023-07-27 62.20 62.20 62.10 62.20 0.0M
2023-07-26 62.20 62.50 61.80 62.50 0.0M
2023-07-25 62.30 62.50 62.00 62.10 0.0M
2023-07-24 62.00 63.60 62.00 63.30 0.0M
2023-07-21 63.80 63.80 63.20 63.70 0.0M
2023-07-20 64.00 64.00 63.50 63.50 0.0M
2023-07-18 63.80 63.80 63.60 63.60 0.0M
2023-07-17 63.40 64.00 63.40 63.80 0.0M
2023-07-14 62.40 64.20 62.40 64.20 0.0M
2023-07-13 63.50 64.50 63.50 64.10 0.0M
2023-07-12 63.00 63.50 62.90 63.50 0.0M
2023-07-11 62.00 62.50 62.00 62.50 0.0M
2023-07-10 61.80 62.20 61.30 61.80 0.0M
2023-07-07 61.80 62.30 61.80 61.90 0.0M
2023-07-06 62.00 62.00 61.50 61.80 0.0M
2023-07-05 62.00 62.40 61.90 62.40 0.0M
2023-07-04 63.00 63.00 61.10 61.80 0.0M
2023-07-03 62.30 63.00 62.30 62.50 0.0M
2023-06-30 62.80 62.80 62.50 62.60 0.0M
2023-06-29 63.00 63.00 63.00 63.00 0.0M
2023-06-28 62.70 63.00 62.70 63.00 0.0M
2023-06-27 63.90 63.90 62.60 62.60 0.0M
2023-06-26 64.40 64.50 63.50 63.80 0.0M
2023-06-21 64.00 64.60 64.00 64.60 0.0M
2023-06-20 64.10 64.60 64.10 64.30 0.0M
2023-06-19 63.50 63.90 63.50 63.90 0.0M
2023-06-16 62.80 62.80 62.80 62.80 0.0M
2023-06-15 63.00 63.00 62.40 62.70 0.0M
2023-06-14 63.70 63.70 63.00 63.10 0.0M
2023-06-13 65.00 65.00 63.70 63.70 0.0M
2023-06-12 66.00 66.00 64.00 64.40 0.0M
2023-06-09 65.60 69.30 65.10 65.30 0.0M
2023-06-08 63.80 64.90 63.50 64.90 0.0M
2023-06-07 63.50 63.70 62.80 63.60 0.0M
2023-06-06 63.00 63.50 62.90 63.50 0.0M
2023-06-05 63.00 63.00 62.30 63.00 0.0M
2023-06-02 63.10 63.10 62.80 62.90 0.0M
2023-06-01 63.00 63.10 63.00 63.10 0.0M
2023-05-31 63.30 64.00 63.00 63.00 0.0M
2023-05-30 63.30 63.30 63.30 63.30 0.0M
2023-05-29 62.70 63.30 62.70 63.30 0.0M
2023-05-26 62.90 63.00 62.90 62.90 0.0M
2023-05-25 63.10 63.30 62.70 63.10 0.0M
2023-05-24 63.10 63.40 63.00 63.30 0.0M
2023-05-23 63.20 63.20 63.00 63.20 0.0M
2023-05-22 63.20 63.80 63.20 63.20 0.0M
2023-05-19 63.40 63.80 63.00 63.20 0.0M
2023-05-18 63.30 63.90 63.10 63.90 0.0M
2023-05-17 64.00 64.20 64.00 64.20 0.0M
2023-05-16 64.10 64.50 63.30 63.50 0.0M
2023-05-15 63.00 64.10 63.00 64.10 0.0M
2023-05-11 65.00 65.00 64.00 64.60 0.0M
2023-05-10 65.00 65.00 65.00 65.00 0.0M
2023-05-09 65.30 65.30 63.90 64.10 0.0M
2023-05-08 65.10 65.30 64.70 65.30 0.0M
2023-05-05 67.00 67.30 66.00 66.00 0.0M
2023-05-04 66.90 67.00 65.50 66.40 0.0M
2023-05-03 64.90 65.50 64.90 65.50 0.0M
2023-05-02 65.00 65.70 64.70 65.70 0.0M
2023-04-28 65.10 65.20 64.80 65.20 0.0M
2023-04-27 65.10 66.00 64.80 66.00 0.0M
2023-04-26 67.00 67.00 65.00 65.10 0.0M
2023-04-25 66.00 66.00 64.00 65.20 0.0M
2023-04-24 65.80 65.80 65.20 65.30 0.0M
2023-04-21 65.90 66.90 65.80 65.80 0.0M
2023-04-20 65.70 65.70 65.00 65.00 0.0M
2023-04-19 66.40 66.40 65.50 65.60 0.0M
2023-04-18 65.00 65.90 65.00 65.00 0.0M
2023-04-17 65.70 66.50 65.60 65.60 0.0M
2023-04-14 65.80 66.50 65.80 66.10 0.0M
2023-04-13 65.00 66.80 65.00 65.60 0.0M
2023-04-12 65.50 65.60 65.50 65.50 0.0M
2023-04-11 65.30 66.20 65.30 66.10 0.0M
2023-04-10 66.20 66.50 66.10 66.50 0.0M
2023-04-07 66.00 69.00 66.00 66.20 0.0M
2023-04-06 63.50 66.40 63.50 65.50 0.0M
2023-03-31 63.50 64.00 63.50 63.50 0.0M
2023-03-30 64.40 64.40 63.50 63.50 0.0M
2023-03-29 63.40 64.20 63.40 63.40 0.0M
2023-03-28 65.00 65.00 63.40 63.40 0.0M
2023-03-27 62.90 64.60 62.70 63.50 0.0M
2023-03-24 64.20 64.20 63.50 63.50 0.0M
2023-03-23 63.90 64.00 63.40 63.40 0.0M
2023-03-22 63.60 63.60 62.70 63.10 0.0M
2023-03-21 62.80 63.50 62.70 63.00 0.0M
2023-03-20 62.10 63.30 62.10 62.90 0.0M
2023-03-17 60.10 62.00 60.10 61.80 0.0M
2023-03-16 62.00 62.00 59.50 59.50 0.0M
2023-03-15 63.00 63.60 62.50 63.20 0.0M
2023-03-14 65.50 65.50 62.90 63.60 0.0M
2023-03-13 64.00 64.00 61.50 63.90 0.0M
2023-03-10 64.10 66.70 63.70 64.00 0.0M
2023-03-09 66.00 66.10 64.10 64.10 0.0M
2023-03-08 66.40 66.40 64.10 65.50 0.0M
2023-03-07 69.60 69.70 64.90 66.00 0.0M
2023-03-06 66.30 71.90 66.30 69.40 0.0M
2023-03-03 60.10 65.50 60.10 65.50 0.0M
2023-03-02 60.30 60.30 59.50 59.60 0.0M
2023-03-01 60.20 60.60 60.00 60.30 0.0M
2023-02-24 59.70 59.70 59.10 59.10 0.0M
2023-02-23 59.40 59.60 59.30 59.40 0.0M
2023-02-22 58.50 59.20 58.50 59.10 0.0M
2023-02-21 59.30 59.50 59.10 59.10 0.0M
2023-02-20 59.90 59.90 59.50 59.70 0.0M
2023-02-17 60.20 60.20 59.20 59.50 0.0M
2023-02-16 58.70 59.30 58.70 59.30 0.0M
2023-02-15 59.10 59.30 59.00 59.00 0.0M
2023-02-14 58.60 59.30 58.60 59.10 0.0M
2023-02-13 58.70 59.40 58.30 58.90 0.0M
2023-02-10 60.10 60.10 59.00 59.80 0.0M
2023-02-09 60.10 60.10 60.00 60.10 0.0M
2023-02-08 60.10 60.20 60.10 60.10 0.0M
2023-02-07 58.10 60.20 58.10 60.20 0.0M
2023-02-06 57.60 59.20 57.60 59.20 0.0M
2023-02-03 59.10 59.10 59.00 59.10 0.0M
2023-02-02 59.50 59.50 59.00 59.50 0.0M
2023-02-01 59.10 60.00 58.90 60.00 0.0M
2023-01-31 58.90 59.90 58.80 59.70 0.0M
2023-01-30 60.20 60.20 59.70 59.90 0.0M
2023-01-17 59.00 59.50 59.00 59.50 0.0M
2023-01-16 59.00 59.00 58.70 58.80 0.0M
2023-01-13 59.70 59.80 59.30 59.80 0.0M
2023-01-12 59.80 60.10 59.60 60.00 0.0M
2023-01-11 60.00 60.20 59.00 60.00 0.0M
2023-01-10 59.60 60.50 59.60 60.20 0.0M
2023-01-09 59.70 60.90 59.70 60.30 0.0M
2023-01-06 61.50 61.50 59.20 60.40 0.0M
2023-01-05 59.10 60.80 59.10 60.80 0.0M
2023-01-04 59.60 60.00 58.40 60.00 0.0M
2023-01-03 60.10 60.50 59.10 59.80 0.0M