Excel Cell (2483)

2483
🏛️ Taiwán →
20.75
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
2025-10-03 20.50 20.90 20.40 20.75 0.1M
2025-10-02 20.60 21.30 20.30 20.40 0.2M
2025-10-01 22.00 22.05 21.15 21.15 0.1M
2025-09-30 21.60 21.75 21.45 21.70 0.1M
2025-09-26 21.55 21.80 21.30 21.60 0.2M
2025-09-25 21.90 22.10 21.55 21.70 0.3M
2025-09-24 21.00 21.70 20.80 21.70 0.3M
2025-09-23 21.10 21.70 20.50 21.00 0.5M
2025-09-22 20.00 20.90 20.00 20.75 0.3M
2025-09-19 19.70 20.00 19.70 20.00 0.1M
2025-09-18 19.80 19.85 19.70 19.70 0.0M
2025-09-17 19.45 19.90 19.45 19.60 0.1M
2025-09-16 19.30 19.55 19.30 19.45 0.1M
2025-09-15 19.25 19.60 19.20 19.35 0.1M
2025-09-12 19.30 19.50 19.30 19.35 0.1M
2025-09-11 19.50 19.55 19.25 19.25 0.1M
2025-09-10 19.45 19.60 19.45 19.45 0.1M
2025-09-09 19.50 19.50 19.45 19.45 0.0M
2025-09-08 19.50 20.00 19.45 19.50 0.1M
2025-09-05 19.55 19.70 19.50 19.50 0.1M
2025-09-04 19.55 19.55 19.50 19.50 0.0M
2025-09-03 19.20 19.60 19.20 19.45 0.1M
2025-09-02 19.55 19.65 19.45 19.45 0.1M
2025-09-01 19.90 19.90 19.65 19.70 0.1M
2025-08-29 19.80 20.00 19.80 19.90 0.0M
2025-08-28 20.05 20.05 19.85 19.85 0.0M
2025-08-27 19.80 20.05 19.80 20.00 0.1M
2025-08-26 19.80 19.90 19.65 19.75 0.0M
2025-08-25 19.90 19.90 19.75 19.80 0.0M
2025-08-22 19.80 19.90 19.70 19.85 0.0M
2025-08-21 20.00 20.10 19.80 19.85 0.0M
2025-08-20 19.90 20.40 19.75 19.85 0.2M
2025-08-19 20.20 20.65 20.15 20.35 0.2M
2025-08-18 20.00 20.30 19.95 20.15 0.3M
2025-08-15 19.70 20.20 19.70 20.00 0.3M
2025-08-14 19.70 19.75 19.65 19.70 0.0M
2025-08-13 19.85 19.85 19.45 19.70 0.1M
2025-08-12 19.90 20.00 19.40 19.60 0.1M
2025-08-11 19.10 20.15 19.10 19.70 0.5M
2025-08-08 18.25 18.35 18.15 18.35 0.0M
2025-08-07 18.05 18.15 18.05 18.10 0.0M
2025-08-06 18.20 18.20 18.10 18.20 0.0M
2025-08-05 17.70 18.05 17.70 18.05 0.0M
2025-08-04 17.40 17.75 17.40 17.75 0.0M
2025-08-01 17.50 17.60 17.35 17.50 0.0M
2025-07-31 17.45 17.50 17.35 17.50 0.1M
2025-07-30 17.65 17.80 17.40 17.45 0.0M
2025-07-29 17.20 17.40 17.20 17.40 0.0M
2025-07-28 16.85 17.50 16.85 17.50 0.1M
2025-07-25 16.80 16.95 16.80 16.85 0.0M
2025-07-24 16.90 17.05 16.80 16.80 0.0M
2025-07-23 16.90 17.10 16.90 17.00 0.0M
2025-07-22 17.10 17.15 16.85 16.90 0.0M
2025-07-21 17.10 17.20 17.05 17.10 0.0M
2025-07-18 17.20 17.25 17.20 17.20 0.0M
2025-07-17 17.15 17.30 17.15 17.20 0.0M
2025-07-16 17.00 17.25 17.00 17.25 0.1M
2025-07-15 17.00 17.10 17.00 17.10 0.0M
2025-07-14 17.15 17.15 17.10 17.10 0.0M
2025-07-11 17.10 17.25 17.10 17.20 0.0M
2025-07-10 17.05 17.15 17.05 17.10 0.0M
2025-07-09 17.15 17.20 17.10 17.20 0.1M
2025-07-08 17.25 17.25 17.05 17.20 0.0M
2025-07-07 17.25 17.25 17.25 17.25 0.0M
2025-07-04 17.40 17.40 17.40 17.40 0.0M
2025-07-03 17.30 17.45 17.30 17.45 0.0M
2025-07-02 17.40 17.50 17.30 17.30 0.0M
2025-07-01 17.55 17.55 17.40 17.40 0.0M
2025-06-30 17.25 17.30 17.20 17.30 0.0M
2025-06-27 17.45 17.65 17.45 17.60 0.0M
2025-06-26 17.60 17.80 17.40 17.40 0.1M
2025-06-25 17.30 17.60 17.20 17.60 0.0M
2025-06-24 17.40 17.55 17.30 17.55 0.0M
2025-06-23 17.35 17.35 17.15 17.20 0.0M
2025-06-20 17.90 17.90 17.20 17.20 0.0M
2025-06-19 17.45 17.85 17.45 17.70 0.0M
2025-06-18 17.35 17.90 17.35 17.80 0.0M
2025-06-17 17.25 17.70 17.25 17.65 0.0M
2025-06-16 17.65 17.65 16.95 17.60 0.0M
2025-06-13 18.30 18.30 16.95 17.65 0.1M
2025-06-12 18.25 18.35 18.25 18.30 0.0M
2025-06-11 18.45 18.45 18.35 18.35 0.0M
2025-06-10 18.50 18.75 18.50 18.50 0.1M
2025-06-09 18.70 18.70 18.50 18.50 0.1M
2025-06-06 18.50 18.65 18.50 18.55 0.0M
2025-06-05 18.60 18.70 18.50 18.65 0.1M
2025-06-04 18.65 18.70 18.50 18.50 0.1M
2025-06-03 18.45 18.65 18.20 18.55 0.0M
2025-06-02 18.50 18.65 17.70 18.65 0.0M
2025-05-29 18.50 18.75 18.50 18.70 0.0M
2025-05-28 18.50 18.55 18.40 18.50 0.0M
2025-05-27 18.10 18.70 18.10 18.50 0.0M
2025-05-26 18.35 18.80 18.20 18.75 0.0M
2025-05-23 18.80 18.90 18.80 18.80 0.0M
2025-05-22 18.80 18.80 18.70 18.80 0.0M
2025-05-21 18.65 18.80 18.60 18.80 0.0M
2025-05-20 18.55 18.70 18.55 18.70 0.1M
2025-05-19 18.60 18.75 18.45 18.55 0.1M
2025-05-16 18.50 18.60 18.30 18.60 0.1M
2025-05-15 18.60 18.80 18.45 18.60 0.0M
2025-05-14 18.20 18.80 18.20 18.80 0.1M
2025-05-13 18.45 18.50 18.45 18.50 0.2M
2025-05-12 18.45 18.65 18.45 18.45 0.1M
2025-05-09 18.25 18.55 18.25 18.45 0.0M
2025-05-08 18.00 18.40 18.00 18.25 0.1M
2025-05-07 18.50 18.50 18.00 18.30 0.0M
2025-05-06 17.60 18.20 17.50 18.20 0.1M
2025-05-05 18.35 18.70 17.70 18.25 0.1M
2025-05-02 18.30 18.55 18.30 18.35 0.0M
2025-04-30 18.45 18.45 18.15 18.35 0.0M
2025-04-29 18.15 18.50 18.10 18.40 0.0M
2025-04-28 18.10 18.25 18.10 18.15 0.0M
2025-04-25 17.85 18.15 17.85 18.10 0.0M
2025-04-24 17.65 17.85 17.65 17.75 0.1M
2025-04-23 17.70 17.80 17.45 17.65 0.1M
2025-04-22 17.30 17.50 17.10 17.25 0.1M
2025-04-21 17.30 17.50 17.20 17.25 0.1M
2025-04-18 17.70 17.70 17.60 17.70 0.0M
2025-04-17 17.45 17.45 17.10 17.30 0.0M
2025-04-16 17.45 17.50 17.05 17.50 0.0M
2025-04-15 16.60 17.55 16.60 17.55 0.1M
2025-04-14 16.45 17.00 16.45 16.70 0.1M
2025-04-11 16.00 16.60 15.55 16.40 0.1M
2025-04-10 15.45 16.05 15.45 16.05 0.1M
2025-04-09 16.10 16.25 14.50 14.60 0.5M
2025-04-08 16.35 16.35 16.10 16.10 0.5M
2025-04-07 17.85 17.85 17.85 17.85 0.0M
2025-04-02 19.80 19.90 19.70 19.80 0.0M
2025-04-01 19.55 20.00 19.55 19.90 0.0M
2025-03-31 20.70 20.70 19.45 19.60 0.4M
2025-03-28 21.35 21.35 20.75 20.85 0.2M
2025-03-27 21.45 21.45 21.35 21.35 0.1M
2025-03-26 21.75 21.75 21.60 21.75 0.1M
2025-03-25 21.60 21.90 21.50 21.75 0.1M
2025-03-24 21.65 21.65 21.50 21.50 0.0M
2025-03-21 21.55 21.70 21.55 21.70 0.0M
2025-03-20 21.55 21.80 21.55 21.80 0.1M
2025-03-19 21.70 21.70 21.40 21.45 0.4M
2025-03-18 21.70 21.70 21.60 21.65 0.0M
2025-03-17 21.75 21.75 21.65 21.65 0.4M
2025-03-14 21.95 21.95 21.70 21.75 0.0M
2025-03-13 21.80 21.85 21.60 21.85 0.0M
2025-03-12 21.65 21.95 21.60 21.80 0.0M
2025-03-11 21.65 21.85 21.30 21.80 0.1M
2025-03-10 21.65 21.80 21.60 21.80 0.0M
2025-03-07 22.05 22.05 21.60 21.80 0.0M
2025-03-06 22.00 22.00 21.65 21.80 0.0M
2025-03-05 21.55 21.75 21.55 21.75 0.1M
2025-03-04 21.70 21.70 21.50 21.55 0.1M
2025-03-03 21.75 21.95 21.65 21.70 0.1M
2025-02-27 22.15 22.20 21.80 21.90 0.1M
2025-02-26 22.65 22.65 22.25 22.30 0.0M
2025-02-25 22.25 22.40 22.25 22.30 0.0M
2025-02-24 22.30 22.35 22.25 22.30 0.1M
2025-02-21 22.35 22.35 22.20 22.30 0.0M
2025-02-20 22.25 22.35 22.05 22.30 0.1M
2025-02-19 22.15 22.25 22.05 22.15 0.1M
2025-02-18 22.30 22.30 22.05 22.15 0.1M
2025-02-17 22.35 22.40 22.15 22.15 0.0M
2025-02-14 22.20 22.30 22.05 22.05 0.0M
2025-02-13 22.20 22.20 22.00 22.20 0.0M
2025-02-12 22.20 22.20 21.80 22.05 0.0M
2025-02-11 21.85 22.00 21.80 21.80 0.0M
2025-02-10 22.45 22.45 21.80 21.80 0.2M
2025-02-07 22.60 23.85 22.45 22.45 0.8M
2025-02-06 21.70 21.70 21.60 21.70 0.0M
2025-02-05 21.35 21.70 21.35 21.70 0.1M
2025-02-04 21.35 21.40 21.35 21.35 0.0M
2025-02-03 21.50 21.60 21.15 21.35 0.1M
2025-01-22 21.40 21.55 21.35 21.40 0.1M
2025-01-21 21.45 21.45 21.20 21.45 0.1M
2025-01-20 21.45 21.65 21.40 21.60 0.0M
2025-01-17 21.65 21.65 21.30 21.55 0.0M
2025-01-16 21.60 21.65 21.35 21.35 0.2M
2025-01-15 21.10 21.45 21.10 21.40 0.1M
2025-01-14 21.25 21.40 21.10 21.25 0.1M
2025-01-13 21.30 21.30 21.00 21.25 0.1M
2025-01-10 21.70 21.70 21.50 21.50 0.1M
2025-01-09 22.45 22.45 21.80 21.80 0.1M
2025-01-08 22.50 22.50 22.00 22.15 0.1M
2025-01-07 22.55 22.55 22.10 22.20 0.1M
2025-01-06 23.10 23.10 22.45 22.50 0.0M
2025-01-03 22.95 22.95 22.35 22.40 0.0M
2025-01-02 22.40 22.50 22.20 22.50 0.0M