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
2022-12-30 24.20 24.20 24.00 24.00 0.1M
2022-12-29 23.90 24.25 23.70 24.05 0.1M
2022-12-28 24.40 24.40 23.85 23.90 0.2M
2022-12-27 24.40 24.45 24.20 24.25 0.1M
2022-12-26 24.75 24.75 24.05 24.20 0.1M
2022-12-23 23.95 24.25 23.80 24.20 0.1M
2022-12-22 24.20 24.35 24.10 24.30 0.1M
2022-12-21 23.85 24.15 23.85 24.10 0.2M
2022-12-20 24.40 24.55 23.75 23.85 0.7M
2022-12-19 24.65 24.65 24.40 24.50 0.2M
2022-12-16 25.20 25.20 24.60 24.65 0.4M
2022-12-15 25.05 25.35 24.95 25.25 0.2M
2022-12-14 24.90 25.15 24.90 25.10 0.1M
2022-12-13 25.35 25.35 24.85 24.90 0.2M
2022-12-12 24.90 25.15 24.80 25.00 0.2M
2022-12-09 25.20 25.40 25.00 25.05 0.2M
2022-12-08 25.30 25.40 25.05 25.10 0.2M
2022-12-07 25.90 25.90 25.00 25.10 0.7M
2022-12-06 26.50 26.80 25.90 25.95 0.6M
2022-12-05 26.15 26.70 25.95 26.55 1.0M
2022-12-02 25.40 25.95 25.30 25.80 0.3M
2022-12-01 25.50 25.70 25.30 25.40 0.4M
2022-11-30 25.35 27.30 25.35 25.50 1.8M
2022-11-29 24.65 25.00 24.30 24.95 0.3M
2022-11-28 24.05 24.70 24.00 24.60 0.3M
2022-11-25 24.30 24.40 24.10 24.20 0.3M
2022-11-24 24.15 24.40 24.15 24.30 0.2M
2022-11-23 23.95 24.40 23.90 24.15 0.3M
2022-11-22 23.80 24.10 23.60 23.90 0.3M
2022-11-21 24.15 24.20 23.95 23.95 0.2M
2022-11-18 24.25 24.50 24.05 24.15 0.3M
2022-11-17 24.00 24.30 23.95 24.20 0.3M
2022-11-16 24.65 24.65 23.90 23.95 0.9M
2022-11-15 24.70 25.10 24.60 24.60 0.4M
2022-11-14 24.70 24.75 24.45 24.70 0.2M
2022-11-11 24.85 25.15 24.35 24.35 0.7M
2022-11-10 24.95 24.95 24.25 24.45 0.3M
2022-11-09 24.65 25.30 24.60 24.85 0.6M
2022-11-08 24.90 24.90 24.30 24.40 0.4M
2022-11-07 25.20 25.20 24.60 24.70 0.3M
2022-11-04 24.85 24.90 24.35 24.90 0.5M
2022-11-03 23.90 24.90 23.80 24.80 0.6M
2022-11-02 23.75 24.25 23.65 24.05 0.4M
2022-11-01 23.50 24.00 23.30 23.75 0.3M
2022-10-31 23.35 23.50 23.25 23.30 0.2M
2022-10-28 24.10 24.20 23.05 23.20 0.5M
2022-10-27 23.55 23.95 23.45 23.90 0.4M
2022-10-26 24.10 24.10 23.55 23.55 0.3M
2022-10-25 24.05 24.15 23.75 23.90 0.4M
2022-10-24 24.20 24.75 24.05 24.05 0.5M
2022-10-21 24.15 24.40 23.80 23.95 0.6M
2022-10-20 23.70 24.15 23.10 24.15 0.4M
2022-10-19 23.90 24.15 23.55 23.70 0.5M
2022-10-18 24.20 24.20 23.55 23.75 0.5M
2022-10-17 23.50 23.80 22.60 23.75 1.1M
2022-10-14 24.45 24.45 23.70 23.80 0.9M
2022-10-13 25.00 25.50 23.45 23.50 2.0M
2022-10-12 25.55 26.10 24.80 25.20 1.3M
2022-10-11 27.15 27.15 25.10 25.60 2.4M
2022-10-07 28.75 29.10 27.20 27.20 3.3M
2022-10-06 29.80 30.00 29.30 29.30 1.1M
2022-10-05 31.30 31.30 29.55 29.55 2.4M
2022-10-04 30.15 31.00 30.00 30.70 2.2M
2022-10-03 29.45 30.50 29.45 29.65 1.4M
2022-09-30 29.05 29.80 28.50 29.75 1.4M
2022-09-29 29.80 30.35 29.60 29.70 1.8M
2022-09-28 29.35 29.65 28.65 28.90 2.3M
2022-09-27 31.30 31.40 29.35 29.35 4.2M
2022-09-26 30.60 31.10 30.35 30.95 1.9M
2022-09-23 31.10 31.40 30.40 30.75 1.3M
2022-09-22 30.55 31.40 30.40 31.10 1.6M
2022-09-21 30.80 30.90 30.25 30.60 1.5M
2022-09-20 30.85 31.20 30.10 30.80 3.5M
2022-09-19 32.80 32.80 30.65 30.85 5.1M
2022-09-16 31.00 31.80 30.80 31.80 3.5M
2022-09-15 32.60 32.60 30.60 31.20 6.1M
2022-09-14 29.45 31.35 29.25 31.25 8.2M
2022-09-13 31.00 31.40 30.00 30.50 14.9M
2022-09-12 27.00 28.60 26.80 28.60 3.0M
2022-09-08 26.25 26.30 25.65 26.00 0.8M
2022-09-07 25.35 26.45 25.35 25.70 1.2M
2022-09-06 25.05 26.10 25.05 25.25 1.5M
2022-09-05 24.80 25.60 24.65 25.05 0.8M
2022-09-02 24.30 24.75 24.30 24.65 0.3M
2022-09-01 24.30 24.45 24.10 24.30 0.3M
2022-08-31 24.40 24.55 24.30 24.45 0.1M
2022-08-30 24.30 24.45 24.30 24.40 0.1M
2022-08-29 24.35 24.50 24.25 24.35 0.1M
2022-08-26 24.80 25.20 24.75 24.85 0.3M
2022-08-25 24.85 24.95 24.70 24.80 0.1M
2022-08-24 24.50 24.85 24.50 24.85 0.2M
2022-08-23 24.10 24.50 24.10 24.50 0.1M
2022-08-22 24.45 24.45 24.10 24.30 0.3M
2022-08-19 24.60 24.65 24.45 24.45 0.2M
2022-08-18 24.50 24.60 24.30 24.50 0.1M
2022-08-17 24.60 24.70 24.45 24.50 0.1M
2022-08-16 25.05 25.05 24.60 24.60 0.2M
2022-08-15 24.20 24.95 24.20 24.95 0.4M
2022-08-12 24.05 24.40 24.00 24.15 0.2M
2022-08-11 24.05 24.45 23.90 24.05 0.4M
2022-08-10 23.80 23.90 23.60 23.70 0.2M
2022-08-09 23.55 23.80 23.40 23.80 0.2M
2022-08-08 24.05 24.05 23.30 23.55 0.4M
2022-08-05 24.10 24.35 24.00 24.05 0.3M
2022-08-04 24.45 24.45 23.50 24.00 0.6M
2022-08-03 24.85 24.85 24.30 24.35 0.4M
2022-08-02 25.35 25.35 24.75 24.90 0.3M
2022-08-01 25.30 25.55 25.10 25.35 0.4M
2022-07-29 24.85 25.25 24.80 25.25 0.3M
2022-07-28 25.15 25.15 24.70 24.85 0.1M
2022-07-27 24.40 24.95 24.40 24.90 0.2M
2022-07-26 24.95 24.95 24.60 24.65 0.2M
2022-07-25 25.25 25.25 24.80 25.00 0.3M
2022-07-22 26.25 26.25 25.20 25.20 0.5M
2022-07-21 25.50 25.95 25.10 25.90 0.6M
2022-07-20 25.60 25.65 25.15 25.15 0.3M
2022-07-19 25.00 25.40 25.00 25.35 0.5M
2022-07-18 24.90 25.20 24.55 25.00 0.4M
2022-07-15 24.20 24.75 23.85 24.65 0.4M
2022-07-14 23.25 24.25 23.25 24.25 0.4M
2022-07-13 23.40 24.25 23.40 23.60 0.9M
2022-07-12 24.90 24.90 23.20 23.25 1.2M
2022-07-11 25.00 25.45 24.85 24.90 0.4M
2022-07-08 25.40 25.90 25.00 25.25 1.2M
2022-07-07 25.05 25.50 24.30 25.50 2.1M
2022-07-06 29.50 30.10 25.05 25.05 9.4M
2022-07-05 27.55 27.80 26.00 27.80 3.2M
2022-07-04 27.90 29.35 26.90 27.90 7.5M
2022-07-01 26.55 27.40 26.50 26.80 3.1M
2022-06-30 27.45 27.50 26.00 26.35 2.4M
2022-06-29 26.15 27.05 25.95 26.65 2.3M
2022-06-28 25.95 26.10 25.70 25.85 0.3M
2022-06-27 26.25 26.50 25.95 25.95 0.6M
2022-06-24 25.55 26.15 25.45 25.85 0.7M
2022-06-23 25.25 25.55 24.75 25.15 0.3M
2022-06-22 25.65 26.00 24.85 25.00 0.5M
2022-06-21 25.00 25.60 24.80 25.40 0.4M
2022-06-20 25.40 25.45 24.60 24.60 0.3M
2022-06-17 24.60 25.45 24.60 25.25 0.3M
2022-06-16 26.10 26.20 25.15 25.20 0.5M
2022-06-15 26.00 26.50 25.60 25.75 0.6M
2022-06-14 25.30 26.20 25.05 26.20 0.8M
2022-06-13 24.85 25.30 24.70 25.30 0.3M
2022-06-10 24.60 25.40 24.55 25.25 0.4M
2022-06-09 25.75 25.75 24.85 25.10 0.9M
2022-06-08 26.00 26.00 25.70 25.90 0.5M
2022-06-07 26.30 26.40 25.80 26.00 1.4M
2022-06-06 26.95 27.45 26.55 26.80 3.9M
2022-06-02 26.50 27.00 26.30 26.35 1.7M
2022-06-01 26.90 27.00 26.20 26.30 1.9M
2022-05-31 25.85 26.70 25.15 26.50 3.3M
2022-05-30 26.50 27.50 25.65 25.85 9.5M
2022-05-27 23.65 25.60 23.65 25.60 5.0M
2022-05-26 23.50 23.65 23.30 23.30 0.2M
2022-05-25 23.60 23.60 23.30 23.50 0.1M
2022-05-24 23.75 23.75 23.40 23.45 0.1M
2022-05-23 23.30 23.70 23.30 23.55 0.2M
2022-05-20 23.15 23.40 23.10 23.30 0.1M
2022-05-19 23.30 23.30 23.00 23.15 0.0M
2022-05-18 23.70 23.85 23.50 23.60 0.2M
2022-05-17 23.05 23.70 22.90 23.50 0.2M
2022-05-16 23.00 23.10 22.70 22.85 0.1M
2022-05-13 22.65 22.95 22.50 22.80 0.1M
2022-05-12 23.00 23.15 22.60 22.65 0.2M
2022-05-11 23.50 23.50 22.90 23.00 0.2M
2022-05-10 23.20 23.35 22.60 23.35 0.1M
2022-05-09 23.35 23.40 22.90 23.15 0.1M
2022-05-06 23.30 23.90 23.30 23.35 0.4M
2022-05-05 23.35 23.50 22.90 23.30 0.1M
2022-05-04 22.70 22.75 22.70 22.75 0.0M
2022-05-03 22.70 22.85 22.70 22.70 0.0M
2022-04-29 22.60 22.80 22.60 22.80 0.1M
2022-04-28 22.30 22.70 22.30 22.60 0.0M
2022-04-27 22.65 22.65 22.30 22.50 0.1M
2022-04-26 22.05 23.05 21.90 23.00 0.2M
2022-04-25 22.40 22.45 21.90 22.00 0.1M
2022-04-22 22.80 23.00 22.60 22.60 0.1M
2022-04-21 22.95 22.95 22.80 22.95 0.1M
2022-04-20 23.00 23.10 22.80 23.10 0.0M
2022-04-19 22.95 23.05 22.95 23.00 0.0M
2022-04-18 23.05 23.05 22.75 22.90 0.1M
2022-04-15 23.15 23.15 23.05 23.05 0.0M
2022-04-14 23.45 23.45 23.05 23.25 0.0M
2022-04-13 23.15 23.55 23.15 23.50 0.1M
2022-04-12 23.10 23.30 23.10 23.15 0.1M
2022-04-11 23.80 23.80 23.05 23.15 0.1M
2022-04-08 23.45 24.10 23.40 23.80 0.2M
2022-04-07 24.00 24.00 23.45 23.45 0.1M
2022-04-06 23.35 24.00 23.20 24.00 0.2M
2022-04-01 23.45 23.70 23.35 23.35 0.1M
2022-03-31 23.55 23.80 23.55 23.55 0.1M
2022-03-30 24.30 24.45 24.30 24.40 0.3M
2022-03-29 24.00 24.25 24.00 24.25 0.1M
2022-03-28 24.25 24.25 24.00 24.20 0.1M
2022-03-25 24.10 24.50 24.10 24.30 0.1M
2022-03-24 23.70 24.15 23.70 24.10 0.1M
2022-03-23 23.80 23.90 23.75 23.75 0.2M
2022-03-22 23.80 23.80 23.55 23.75 0.1M
2022-03-21 23.75 23.75 23.50 23.55 0.1M
2022-03-18 23.40 23.90 23.40 23.65 0.1M
2022-03-17 23.55 23.85 23.50 23.80 0.1M
2022-03-16 23.30 23.60 23.10 23.35 0.1M
2022-03-15 23.80 23.85 23.20 23.20 0.2M
2022-03-14 23.55 23.80 23.55 23.70 0.1M
2022-03-11 23.40 23.55 23.35 23.50 0.1M
2022-03-10 23.30 23.50 23.30 23.40 0.2M
2022-03-09 22.90 23.20 22.90 23.20 0.1M
2022-03-08 23.15 23.30 22.70 22.85 0.2M
2022-03-07 23.80 23.80 23.00 23.25 0.1M
2022-03-04 23.90 24.05 23.75 23.80 0.1M
2022-03-03 24.15 24.15 23.90 23.90 0.1M
2022-03-02 24.10 24.10 23.90 24.05 0.0M
2022-03-01 23.60 24.10 23.60 23.90 0.1M
2022-02-25 23.65 23.80 23.60 23.60 0.1M
2022-02-24 23.95 23.95 23.50 23.65 0.2M
2022-02-23 23.85 24.10 23.85 24.05 0.1M
2022-02-22 24.15 24.15 23.85 23.90 0.1M
2022-02-21 24.50 24.50 24.30 24.30 0.1M
2022-02-18 24.30 24.60 24.10 24.50 0.1M
2022-02-17 24.30 24.50 24.30 24.35 0.1M
2022-02-16 24.10 24.30 24.10 24.30 0.1M
2022-02-15 23.75 24.05 23.75 24.00 0.2M
2022-02-14 24.20 24.20 23.85 24.05 0.1M
2022-02-11 24.55 24.80 24.30 24.60 0.1M
2022-02-10 24.95 24.95 24.45 24.65 0.1M
2022-02-09 24.80 24.95 24.55 24.90 0.1M
2022-02-08 24.45 24.65 24.40 24.55 0.1M
2022-02-07 23.55 24.40 23.55 24.40 0.1M
2022-01-26 23.45 23.70 23.40 23.50 0.2M
2022-01-25 23.75 24.05 23.40 23.45 0.2M
2022-01-24 23.90 23.90 23.30 23.75 0.2M
2022-01-21 24.30 24.40 24.00 24.05 0.2M
2022-01-20 24.85 24.85 24.40 24.50 0.1M
2022-01-19 24.80 24.80 24.55 24.60 0.1M
2022-01-18 24.80 25.60 24.80 24.85 0.1M
2022-01-17 24.40 24.80 24.40 24.80 0.1M
2022-01-14 25.05 25.05 24.25 24.55 0.4M
2022-01-13 25.30 25.40 25.10 25.20 0.2M
2022-01-12 26.00 26.00 25.25 25.30 0.2M
2022-01-11 26.00 26.00 25.50 25.60 0.2M
2022-01-10 25.60 25.90 25.55 25.65 0.3M
2022-01-07 26.30 26.30 25.55 25.60 0.6M
2022-01-06 26.40 26.60 26.10 26.30 0.6M
2022-01-05 25.85 26.35 25.70 25.85 0.4M
2022-01-04 26.25 26.40 25.80 25.85 0.5M
2022-01-03 26.60 26.95 26.00 26.10 1.1M