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
2021-12-30 27.20 27.70 26.70 26.75 4.0M
2021-12-29 26.30 27.25 26.00 27.25 2.3M
2021-12-28 26.55 26.80 26.00 26.00 1.5M
2021-12-27 27.55 27.60 26.05 26.80 8.3M
2021-12-24 24.60 27.00 24.60 27.00 10.6M
2021-12-23 24.60 25.40 24.55 24.55 0.6M
2021-12-22 24.30 24.55 24.25 24.35 0.1M
2021-12-21 24.60 24.65 24.20 24.30 0.1M
2021-12-20 24.15 24.60 24.10 24.45 0.5M
2021-12-17 24.00 24.10 23.70 24.10 0.2M
2021-12-16 24.05 24.15 23.90 24.10 0.1M
2021-12-15 23.90 23.95 23.75 23.95 0.1M
2021-12-14 24.45 24.45 23.85 23.95 0.2M
2021-12-13 24.20 24.35 24.15 24.35 0.1M
2021-12-10 24.35 24.35 24.00 24.20 0.1M
2021-12-09 24.15 24.50 24.10 24.35 0.1M
2021-12-08 24.10 25.00 23.95 24.15 0.4M
2021-12-07 24.00 24.05 23.80 23.90 0.2M
2021-12-06 24.00 24.10 23.60 23.80 0.1M
2021-12-03 23.75 24.00 23.75 24.00 0.1M
2021-12-02 24.00 24.15 23.75 23.75 0.2M
2021-12-01 23.90 24.05 23.90 23.95 0.2M
2021-11-30 23.90 24.60 23.90 24.35 0.2M
2021-11-29 23.40 23.85 22.85 23.85 0.3M
2021-11-26 24.20 24.25 23.85 23.90 0.2M
2021-11-25 24.65 24.80 24.35 24.35 0.1M
2021-11-24 24.60 24.70 24.35 24.65 0.1M
2021-11-23 25.40 25.40 24.50 24.55 0.3M
2021-11-22 24.95 25.30 24.80 25.05 1.1M
2021-11-19 24.15 24.95 24.10 24.75 0.4M
2021-11-18 24.05 24.40 24.00 24.15 0.2M
2021-11-17 24.30 24.30 23.95 24.10 0.2M
2021-11-16 24.35 24.45 23.95 24.05 0.2M
2021-11-15 23.90 24.25 23.90 24.20 0.2M
2021-11-12 24.00 24.00 23.80 23.90 0.2M
2021-11-11 24.10 24.10 23.70 24.00 0.2M
2021-11-10 24.00 24.10 23.75 24.10 0.2M
2021-11-09 24.30 24.30 23.60 24.00 0.2M
2021-11-08 24.55 24.55 24.05 24.20 0.3M
2021-11-05 25.30 25.30 24.50 24.55 0.3M
2021-11-04 25.45 25.45 25.00 25.10 0.6M
2021-11-03 25.00 25.65 25.00 25.45 0.4M
2021-11-02 25.50 26.10 24.80 24.90 0.3M
2021-11-01 25.90 25.90 25.35 25.75 0.3M
2021-10-29 24.85 25.70 24.80 25.40 0.3M
2021-10-28 24.80 25.30 24.70 24.80 0.2M
2021-10-27 24.60 25.00 24.35 24.90 0.3M
2021-10-26 24.50 24.90 24.35 24.60 0.3M
2021-10-25 23.90 24.35 23.80 24.30 0.1M
2021-10-22 24.60 24.60 23.75 23.90 0.1M
2021-10-21 24.10 24.90 24.10 24.25 0.2M
2021-10-20 24.20 24.40 24.00 24.10 0.1M
2021-10-19 24.20 24.20 23.75 24.00 0.3M
2021-10-18 23.70 24.10 23.70 24.10 0.1M
2021-10-15 23.40 23.70 23.40 23.60 0.1M
2021-10-14 23.05 23.25 22.70 23.25 0.2M
2021-10-13 23.00 23.15 22.70 22.75 0.5M
2021-10-12 23.90 24.20 23.30 23.45 0.3M
2021-10-08 24.55 24.75 23.80 23.95 0.3M
2021-10-07 24.05 24.50 23.70 24.45 0.4M
2021-10-06 24.25 24.25 23.40 23.50 0.3M
2021-10-05 23.00 24.20 22.50 24.15 0.6M
2021-10-04 24.20 24.55 23.05 23.10 1.0M
2021-10-01 25.10 25.10 24.00 24.15 0.7M
2021-09-30 24.70 25.50 24.70 25.25 0.4M
2021-09-29 25.00 25.30 24.50 24.65 1.1M
2021-09-28 26.10 26.10 25.45 25.55 0.5M
2021-09-27 26.65 26.65 26.00 26.00 0.5M
2021-09-24 26.20 26.50 26.00 26.40 0.6M
2021-09-23 25.65 26.00 25.60 25.70 0.7M
2021-09-22 25.40 25.65 25.05 25.35 1.0M
2021-09-17 26.00 26.70 25.90 26.45 1.5M
2021-09-16 27.45 27.65 26.15 26.40 5.2M
2021-09-15 31.35 31.35 28.30 28.30 7.8M
2021-09-14 28.60 31.45 28.50 31.40 11.0M
2021-09-13 27.20 29.30 27.20 28.60 3.1M
2021-09-10 26.60 26.90 26.55 26.90 0.1M
2021-09-09 26.35 26.95 26.10 26.70 0.3M
2021-09-08 27.00 27.00 26.00 26.00 0.4M
2021-09-07 27.30 27.30 26.50 26.95 0.6M
2021-09-06 28.35 28.35 26.15 26.20 1.1M
2021-09-03 27.30 28.15 27.15 28.10 0.8M
2021-09-02 28.70 29.10 27.05 27.05 1.3M
2021-09-01 28.00 28.60 27.95 28.60 1.3M
2021-08-31 27.95 28.30 27.20 28.00 0.9M
2021-08-30 28.00 28.45 27.00 27.10 1.0M
2021-08-27 27.65 28.20 27.20 27.60 1.1M
2021-08-26 27.10 27.50 26.90 27.20 0.7M
2021-08-25 26.95 27.40 26.20 27.10 1.0M
2021-08-24 25.15 27.30 25.15 26.60 1.4M
2021-08-23 24.90 25.45 24.80 25.00 0.4M
2021-08-20 24.35 24.95 23.90 24.45 0.3M
2021-08-19 25.00 25.00 24.00 24.15 0.3M
2021-08-18 23.30 25.05 23.20 24.90 0.7M
2021-08-17 24.00 24.05 23.55 23.55 0.3M
2021-08-16 24.05 24.40 23.20 23.75 0.4M
2021-08-13 25.50 25.50 24.05 24.05 0.7M
2021-08-12 25.70 25.95 25.30 25.50 0.3M
2021-08-11 26.40 26.80 25.35 25.70 0.4M
2021-08-10 26.65 26.75 25.50 25.90 0.5M
2021-08-09 26.90 27.45 26.30 26.55 0.6M
2021-08-06 27.10 27.20 25.95 26.65 1.2M
2021-08-05 26.25 27.80 26.25 27.10 2.4M
2021-08-04 25.60 26.50 25.60 25.80 0.5M
2021-08-03 25.60 25.85 24.90 25.50 0.8M
2021-08-02 25.60 25.90 25.40 25.55 0.4M
2021-07-30 25.80 26.40 25.55 25.60 0.8M
2021-07-29 26.30 26.35 25.65 26.15 1.0M
2021-07-28 27.05 27.25 25.80 25.90 2.0M
2021-07-27 29.50 29.50 27.05 27.30 1.8M
2021-07-26 27.75 30.00 27.60 29.30 3.5M
2021-07-23 26.80 27.75 26.80 27.30 0.9M
2021-07-22 27.05 27.25 26.60 26.80 0.7M
2021-07-21 28.10 28.15 26.80 26.80 1.0M
2021-07-20 27.90 27.90 27.00 27.65 1.3M
2021-07-19 27.70 29.15 27.15 28.00 3.2M
2021-07-16 26.35 28.10 26.00 27.70 5.0M
2021-07-15 26.35 26.65 25.30 26.35 2.3M
2021-07-14 25.50 28.05 25.50 26.80 7.1M
2021-07-13 26.80 27.20 25.20 25.50 3.9M
2021-07-12 25.50 25.85 24.70 25.85 4.6M
2021-07-09 23.50 23.90 23.45 23.50 0.3M
2021-07-08 22.80 24.70 22.80 23.95 2.3M
2021-07-07 22.35 23.15 22.35 22.80 0.5M
2021-07-06 22.55 22.65 22.20 22.35 0.2M
2021-07-05 22.50 22.85 22.45 22.45 0.4M
2021-07-02 22.80 22.80 22.25 22.25 0.2M
2021-07-01 22.30 22.80 22.10 22.25 0.3M
2021-06-30 22.25 22.65 22.25 22.30 0.3M
2021-06-29 23.30 23.80 22.60 22.60 1.5M
2021-06-28 22.00 23.15 21.75 22.60 1.1M
2021-06-25 20.40 22.00 20.35 21.65 0.6M
2021-06-24 20.50 20.50 20.25 20.45 0.0M
2021-06-23 20.25 20.40 20.10 20.40 0.1M
2021-06-22 20.20 20.25 20.15 20.25 0.1M
2021-06-21 20.40 20.40 20.20 20.20 0.1M
2021-06-18 20.35 20.55 20.20 20.50 0.0M
2021-06-17 20.25 20.45 20.20 20.45 0.0M
2021-06-16 20.35 20.50 20.25 20.30 0.0M
2021-06-15 20.50 20.60 20.30 20.35 0.0M
2021-06-11 20.50 20.65 20.40 20.50 0.1M
2021-06-10 20.30 20.60 20.25 20.60 0.0M
2021-06-09 20.55 20.55 20.35 20.50 0.0M
2021-06-08 21.05 21.10 20.50 20.55 0.0M
2021-06-07 20.90 20.95 19.85 20.95 0.1M
2021-06-04 20.30 20.95 20.10 20.90 0.2M
2021-06-03 19.85 20.45 19.85 20.45 0.1M
2021-06-02 20.40 20.40 20.00 20.30 0.1M
2021-06-01 19.90 20.15 19.60 20.15 0.1M
2021-05-31 19.50 19.85 19.45 19.85 0.1M
2021-05-28 19.40 19.70 19.40 19.70 0.1M
2021-05-27 19.20 19.35 19.00 19.35 0.0M
2021-05-26 19.25 19.30 19.00 19.25 0.1M
2021-05-25 19.50 19.70 19.20 19.45 0.1M
2021-05-24 19.35 19.40 19.00 19.40 0.0M
2021-05-21 19.00 19.50 19.00 19.35 0.1M
2021-05-20 19.00 19.00 18.80 18.95 0.1M
2021-05-19 18.95 19.00 18.75 18.95 0.1M
2021-05-18 18.55 19.60 18.35 18.95 0.2M
2021-05-17 19.35 19.35 18.00 18.35 0.2M
2021-05-14 19.70 19.80 19.10 19.50 0.3M
2021-05-13 19.50 20.00 18.95 19.80 0.2M
2021-05-12 20.35 20.70 19.10 19.50 0.8M
2021-05-11 21.50 21.50 20.15 20.70 0.4M
2021-05-10 22.00 22.00 21.50 21.65 0.2M
2021-05-07 21.30 22.20 21.30 22.05 0.5M
2021-05-06 21.45 21.80 20.90 21.30 0.7M
2021-05-05 22.15 22.30 21.85 22.00 0.3M
2021-05-04 22.30 22.30 21.15 22.20 0.7M
2021-05-03 22.75 23.00 22.15 22.20 0.3M
2021-04-29 23.05 23.20 22.80 22.95 0.3M
2021-04-28 22.60 23.10 22.60 23.05 0.5M
2021-04-27 22.75 22.75 22.30 22.55 0.3M
2021-04-26 22.35 22.75 22.35 22.60 0.3M
2021-04-23 22.35 22.60 22.30 22.35 0.3M
2021-04-22 22.85 23.20 22.10 22.40 0.6M
2021-04-21 22.15 23.05 22.05 22.75 0.9M
2021-04-20 22.10 22.35 22.00 22.15 0.5M
2021-04-19 22.45 22.50 22.00 22.15 0.6M
2021-04-16 21.85 22.10 21.60 22.00 0.4M
2021-04-15 21.75 21.85 21.45 21.80 0.3M
2021-04-14 22.00 22.55 20.85 21.75 0.9M
2021-04-13 21.25 22.40 21.25 21.75 1.2M
2021-04-12 20.85 21.20 20.75 20.90 0.7M
2021-04-09 20.75 20.90 20.70 20.85 0.3M
2021-04-08 20.50 20.90 20.50 20.75 0.3M
2021-04-07 20.25 20.40 20.25 20.40 0.2M
2021-04-06 20.20 20.30 20.20 20.30 0.1M
2021-04-01 20.15 20.20 20.10 20.15 0.1M
2021-03-31 20.25 20.30 20.20 20.20 0.2M
2021-03-30 20.75 20.90 20.75 20.90 0.3M
2021-03-29 20.70 20.80 20.60 20.75 0.2M
2021-03-26 20.45 20.60 20.45 20.55 0.2M
2021-03-25 20.50 20.60 20.45 20.45 0.1M
2021-03-24 20.35 20.55 20.35 20.45 0.1M
2021-03-23 20.55 20.55 20.40 20.40 0.2M
2021-03-22 20.45 20.55 20.40 20.50 0.2M
2021-03-19 20.60 20.60 20.45 20.50 0.3M
2021-03-18 20.70 20.75 20.65 20.75 0.3M
2021-03-17 20.60 20.75 20.60 20.70 0.2M
2021-03-16 20.60 20.70 20.45 20.70 0.2M
2021-03-15 21.10 21.10 20.30 20.75 0.5M
2021-03-12 21.00 21.20 20.95 21.10 0.3M
2021-03-11 21.05 21.20 20.85 20.95 0.4M
2021-03-10 20.65 20.90 20.40 20.90 0.5M
2021-03-09 20.35 20.45 20.25 20.40 0.0M
2021-03-08 20.25 20.55 20.25 20.40 0.2M
2021-03-05 20.35 20.35 20.15 20.25 0.1M
2021-03-04 20.70 20.70 20.15 20.35 0.3M
2021-03-03 20.05 21.30 19.95 20.60 0.4M
2021-03-02 20.45 20.55 20.00 20.05 0.3M
2021-02-26 20.10 20.15 19.85 20.15 0.1M
2021-02-25 20.05 20.15 20.00 20.15 0.1M
2021-02-24 20.15 20.25 20.00 20.00 0.1M
2021-02-23 19.90 20.10 19.85 20.10 0.1M
2021-02-22 19.95 20.00 19.85 20.00 0.2M
2021-02-19 19.85 19.85 19.60 19.75 0.1M
2021-02-18 19.55 19.80 19.40 19.75 0.1M
2021-02-17 19.40 19.60 19.35 19.55 0.1M
2021-02-05 19.05 19.35 19.05 19.10 0.0M
2021-02-04 19.00 19.25 19.00 19.15 0.0M
2021-02-03 19.10 19.15 19.05 19.10 0.0M
2021-02-02 19.10 19.30 19.05 19.15 0.1M
2021-02-01 19.30 19.35 19.10 19.10 0.1M
2021-01-29 19.50 19.50 19.30 19.30 0.0M
2021-01-28 19.75 19.75 19.40 19.50 0.0M
2021-01-27 19.50 19.70 19.50 19.70 0.0M
2021-01-26 19.60 19.60 19.45 19.50 0.0M
2021-01-25 20.10 20.10 19.60 19.60 0.0M
2021-01-22 19.45 19.70 19.45 19.70 0.0M
2021-01-21 19.50 19.60 19.35 19.45 0.0M
2021-01-20 19.70 19.70 19.40 19.50 0.1M
2021-01-19 19.75 19.80 19.60 19.70 0.1M
2021-01-18 19.90 19.90 19.60 19.85 0.1M
2021-01-15 20.15 20.25 19.85 20.00 0.1M
2021-01-14 20.15 20.15 19.90 20.15 0.1M
2021-01-13 20.10 20.15 19.95 20.15 0.1M
2021-01-12 19.95 20.00 19.90 20.00 0.1M
2021-01-11 20.10 20.10 19.90 19.95 0.1M
2021-01-08 20.15 20.15 19.95 20.00 0.2M
2021-01-07 20.00 20.10 19.90 20.10 0.1M
2021-01-06 20.25 20.25 19.95 20.00 0.2M
2021-01-05 20.60 20.60 20.35 20.40 0.1M
2021-01-04 20.20 20.90 20.20 20.55 0.4M