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
2023-12-29 24.25 24.25 24.05 24.10 0.0M
2023-12-28 24.25 24.25 24.10 24.25 0.1M
2023-12-27 24.30 24.35 24.20 24.25 0.1M
2023-12-26 24.15 24.30 24.15 24.25 0.0M
2023-12-25 24.35 24.35 24.15 24.20 0.0M
2023-12-22 24.10 24.30 24.10 24.30 0.0M
2023-12-21 24.05 24.45 24.05 24.20 0.0M
2023-12-20 24.20 24.35 24.00 24.20 0.1M
2023-12-19 24.20 24.25 24.05 24.10 0.0M
2023-12-18 24.20 24.40 24.20 24.30 0.0M
2023-12-15 24.40 24.40 24.30 24.30 0.0M
2023-12-14 24.50 24.60 24.40 24.40 0.1M
2023-12-13 24.75 24.75 24.50 24.50 0.1M
2023-12-12 24.55 25.20 24.45 24.80 0.3M
2023-12-11 24.45 24.50 24.20 24.50 0.2M
2023-12-08 24.00 24.15 24.00 24.15 0.1M
2023-12-07 23.95 24.20 23.95 24.20 0.1M
2023-12-06 24.00 24.00 23.90 23.95 0.1M
2023-12-05 23.95 24.00 23.95 24.00 0.0M
2023-12-04 24.05 24.05 23.90 24.00 0.1M
2023-12-01 24.15 24.20 24.00 24.05 0.1M
2023-11-30 24.10 24.10 24.05 24.10 0.0M
2023-11-29 24.10 24.25 24.10 24.10 0.0M
2023-11-28 24.00 24.15 23.95 24.10 0.1M
2023-11-27 24.10 24.10 23.90 23.95 0.0M
2023-11-24 24.10 24.15 24.05 24.10 0.0M
2023-11-23 24.00 24.10 23.85 23.95 0.1M
2023-11-22 24.15 24.15 24.00 24.05 0.0M
2023-11-21 24.10 24.20 23.75 24.00 0.1M
2023-11-20 23.85 24.00 23.70 24.00 0.1M
2023-11-17 24.00 24.05 23.80 23.85 0.1M
2023-11-16 24.10 24.10 23.90 24.00 0.1M
2023-11-15 23.85 24.00 23.80 24.00 0.1M
2023-11-14 24.00 24.00 23.65 23.85 0.0M
2023-11-13 23.65 23.85 23.65 23.85 0.0M
2023-11-10 24.00 24.00 23.80 23.80 0.0M
2023-11-09 24.05 24.05 23.80 24.00 0.0M
2023-11-08 24.30 24.30 23.75 24.00 0.1M
2023-11-07 24.30 24.30 24.20 24.20 0.0M
2023-11-06 24.45 24.50 24.25 24.40 0.0M
2023-11-03 23.80 24.05 23.80 24.05 0.0M
2023-11-02 23.55 23.85 23.55 23.80 0.0M
2023-11-01 23.45 23.60 23.35 23.40 0.0M
2023-10-31 23.60 23.60 23.20 23.30 0.1M
2023-10-30 23.70 23.70 23.50 23.55 0.0M
2023-10-27 23.65 23.85 23.65 23.65 0.0M
2023-10-26 23.70 23.70 23.65 23.65 0.0M
2023-10-25 23.95 23.95 23.70 23.80 0.0M
2023-10-24 23.70 24.00 23.60 23.75 0.0M
2023-10-23 23.20 24.05 23.20 23.70 0.1M
2023-10-20 24.00 24.00 23.75 23.80 0.1M
2023-10-19 24.00 24.25 24.00 24.10 0.1M
2023-10-18 24.30 24.40 24.05 24.40 0.1M
2023-10-17 24.60 24.60 24.25 24.45 0.0M
2023-10-16 24.50 24.50 24.30 24.40 0.0M
2023-10-13 24.60 24.65 24.50 24.50 0.0M
2023-10-12 24.60 24.65 24.60 24.60 0.0M
2023-10-11 24.50 24.55 24.40 24.55 0.1M
2023-10-06 24.60 24.60 24.50 24.55 0.1M
2023-10-05 24.70 24.70 24.50 24.65 0.1M
2023-10-04 24.65 24.90 24.60 24.70 0.0M
2023-10-03 25.20 25.20 24.90 24.90 0.0M
2023-10-02 25.00 25.00 24.80 24.95 0.1M
2023-09-28 24.90 25.10 24.90 24.95 0.1M
2023-09-27 25.45 25.45 24.95 24.95 0.1M
2023-09-26 24.85 25.10 24.85 25.05 0.1M
2023-09-25 24.90 25.95 24.75 25.10 0.3M
2023-09-22 24.50 24.95 24.50 24.90 0.0M
2023-09-21 25.10 25.10 24.65 24.80 0.1M
2023-09-20 25.25 25.50 25.00 25.10 0.1M
2023-09-19 25.30 25.35 25.20 25.25 0.1M
2023-09-18 25.00 25.50 24.95 25.25 0.2M
2023-09-15 24.70 25.00 24.65 24.85 0.2M
2023-09-14 24.30 24.75 24.15 24.45 0.1M
2023-09-13 24.25 24.30 24.15 24.20 0.1M
2023-09-12 24.30 24.30 24.20 24.25 0.1M
2023-09-11 24.45 24.45 24.20 24.25 0.1M
2023-09-08 24.55 24.55 24.20 24.55 0.1M
2023-09-07 24.55 24.65 24.50 24.65 0.1M
2023-09-06 25.05 25.05 24.70 24.85 0.1M
2023-09-05 25.60 25.60 24.95 25.05 0.1M
2023-09-04 25.00 26.00 25.00 25.35 0.4M
2023-09-01 24.40 24.95 24.40 24.95 0.1M
2023-08-31 24.30 24.50 24.30 24.50 0.0M
2023-08-30 24.35 24.45 24.25 24.40 0.1M
2023-08-29 24.15 24.40 24.15 24.25 0.1M
2023-08-28 24.20 24.20 23.85 23.95 0.0M
2023-08-25 23.95 24.20 23.90 24.05 0.1M
2023-08-24 24.10 24.20 23.95 24.10 0.1M
2023-08-23 24.15 24.15 24.10 24.10 0.1M
2023-08-22 24.30 24.30 23.90 24.10 0.1M
2023-08-21 24.35 24.40 24.20 24.20 0.0M
2023-08-18 24.10 24.60 24.10 24.35 0.1M
2023-08-17 23.75 24.15 23.75 24.15 0.0M
2023-08-16 23.80 24.00 23.50 24.00 0.1M
2023-08-15 23.70 24.00 23.70 23.90 0.0M
2023-08-14 24.10 24.10 23.60 23.75 0.2M
2023-08-11 24.10 24.30 24.00 24.10 0.1M
2023-08-10 24.35 24.35 24.05 24.10 0.1M
2023-08-09 24.10 24.45 24.10 24.45 0.0M
2023-08-08 24.55 24.55 24.10 24.40 0.2M
2023-08-07 24.70 24.70 24.40 24.60 0.3M
2023-08-04 24.80 25.05 24.70 24.95 0.1M
2023-08-02 25.35 25.40 25.00 25.00 0.1M
2023-08-01 25.40 25.40 25.10 25.20 0.2M
2023-07-31 25.55 26.25 25.25 25.40 0.3M
2023-07-28 25.55 25.65 25.40 25.55 0.1M
2023-07-27 25.05 25.75 25.05 25.55 0.2M
2023-07-26 25.30 25.35 25.05 25.05 0.2M
2023-07-25 25.45 25.50 25.25 25.35 0.2M
2023-07-24 25.50 25.65 25.25 25.45 0.2M
2023-07-21 25.10 25.20 24.95 25.10 0.1M
2023-07-20 24.90 25.20 24.85 25.15 0.1M
2023-07-19 25.20 25.25 24.70 24.90 0.3M
2023-07-18 25.50 25.50 25.10 25.20 0.3M
2023-07-17 25.45 25.65 25.20 25.50 0.2M
2023-07-14 25.20 25.40 25.05 25.20 0.1M
2023-07-13 25.30 25.30 25.10 25.20 0.2M
2023-07-12 25.40 25.40 25.10 25.15 0.1M
2023-07-11 25.55 25.55 25.00 25.20 0.2M
2023-07-10 25.60 25.60 25.30 25.30 0.3M
2023-07-07 26.00 26.00 25.40 25.55 0.4M
2023-07-06 26.60 26.60 25.95 26.00 1.1M
2023-07-05 27.00 27.15 26.95 27.00 0.2M
2023-07-04 27.10 27.25 26.80 26.85 0.2M
2023-07-03 26.95 27.20 26.80 27.10 0.1M
2023-06-30 26.85 26.85 26.70 26.75 0.1M
2023-06-29 26.75 26.95 26.60 26.85 0.1M
2023-06-28 26.60 26.85 26.50 26.70 0.3M
2023-06-27 27.10 27.10 26.45 26.45 0.5M
2023-06-26 27.45 27.45 27.10 27.15 0.2M
2023-06-21 27.30 27.60 27.05 27.45 0.4M
2023-06-20 27.35 27.35 27.10 27.15 0.3M
2023-06-19 27.90 27.90 27.30 27.30 0.4M
2023-06-16 28.10 28.10 27.80 27.90 0.3M
2023-06-15 27.75 28.85 27.75 28.10 1.1M
2023-06-14 27.20 27.50 27.15 27.40 0.4M
2023-06-13 27.90 27.90 27.40 27.55 0.3M
2023-06-12 27.45 28.00 27.15 27.75 0.4M
2023-06-09 27.60 27.60 27.00 27.30 0.3M
2023-06-08 27.70 28.05 27.40 27.40 0.5M
2023-06-07 28.10 28.10 27.55 27.70 0.4M
2023-06-06 28.50 28.60 27.65 27.90 0.5M
2023-06-05 28.30 28.35 28.00 28.10 0.4M
2023-06-02 28.85 28.95 28.15 28.20 0.7M
2023-06-01 29.15 29.35 28.70 28.75 0.6M
2023-05-31 28.05 29.40 28.00 29.10 1.7M
2023-05-30 28.00 28.00 27.65 27.90 0.2M
2023-05-29 27.85 27.95 27.65 27.75 0.2M
2023-05-26 27.70 28.00 27.45 27.85 0.3M
2023-05-25 28.00 28.10 27.70 27.70 0.2M
2023-05-24 27.65 28.20 27.40 28.00 0.5M
2023-05-23 28.10 28.10 27.50 27.75 0.5M
2023-05-22 28.35 28.35 27.60 27.60 0.4M
2023-05-19 27.00 28.15 27.00 27.85 1.1M
2023-05-18 27.10 27.10 26.65 26.80 0.1M
2023-05-17 26.90 26.90 26.65 26.70 0.1M
2023-05-16 26.55 26.80 26.55 26.60 0.1M
2023-05-15 26.55 26.60 26.20 26.45 0.2M
2023-05-12 26.20 27.10 26.15 26.85 0.2M
2023-05-11 27.00 27.00 25.80 26.45 0.4M
2023-05-10 26.50 26.65 26.45 26.55 0.1M
2023-05-09 27.00 27.00 26.55 26.60 0.2M
2023-05-08 27.25 27.25 26.90 27.10 0.2M
2023-05-05 27.30 27.30 26.95 27.10 0.1M
2023-05-04 27.35 27.35 26.95 27.25 0.3M
2023-05-03 27.45 27.45 27.00 27.40 0.1M
2023-05-02 27.10 27.45 27.10 27.45 0.2M
2023-04-28 27.30 27.30 26.95 27.00 0.1M
2023-04-27 26.70 27.45 26.50 26.95 0.2M
2023-04-26 26.10 26.75 26.10 26.65 0.1M
2023-04-25 27.20 27.30 26.25 26.40 0.3M
2023-04-24 26.85 27.10 26.50 26.95 0.1M
2023-04-21 26.90 27.05 26.15 26.85 0.4M
2023-04-20 27.40 27.80 26.90 26.90 0.4M
2023-04-19 28.00 28.00 27.50 27.50 0.4M
2023-04-18 28.50 28.50 27.60 27.80 0.5M
2023-04-17 28.15 28.70 28.00 28.30 0.7M
2023-04-14 28.10 28.30 27.55 27.95 0.7M
2023-04-13 28.25 28.45 27.50 28.10 0.9M
2023-04-12 27.50 28.40 27.25 28.10 1.6M
2023-04-11 27.05 27.60 26.85 27.20 1.5M
2023-04-10 25.85 27.60 25.85 27.05 2.7M
2023-04-07 25.45 25.50 25.30 25.45 0.1M
2023-04-06 25.55 25.55 25.25 25.45 0.1M
2023-03-31 25.55 25.70 25.40 25.55 0.1M
2023-03-30 25.50 26.10 25.50 25.55 0.3M
2023-03-29 26.20 26.40 26.10 26.25 0.2M
2023-03-28 26.65 26.65 26.00 26.20 0.2M
2023-03-27 26.85 26.85 26.35 26.35 0.2M
2023-03-24 26.25 26.60 26.05 26.50 0.3M
2023-03-23 26.20 26.35 26.10 26.20 0.2M
2023-03-22 26.50 26.55 26.20 26.20 0.2M
2023-03-21 26.20 26.50 26.15 26.25 0.2M
2023-03-20 25.95 26.20 25.95 26.15 0.1M
2023-03-17 25.65 26.10 25.50 25.95 0.2M
2023-03-16 25.80 25.80 25.15 25.25 0.3M
2023-03-15 25.95 26.50 25.75 25.75 0.2M
2023-03-14 25.60 25.80 25.50 25.60 0.2M
2023-03-13 26.15 26.15 25.40 25.80 0.3M
2023-03-10 26.85 26.85 26.20 26.20 0.5M
2023-03-09 27.20 27.60 26.90 26.95 1.2M
2023-03-08 26.40 26.85 26.35 26.85 0.4M
2023-03-07 26.45 26.55 26.40 26.40 0.3M
2023-03-06 26.55 26.55 26.25 26.40 0.2M
2023-03-03 26.45 26.65 26.30 26.30 0.3M
2023-03-02 26.15 26.35 26.00 26.20 0.1M
2023-03-01 25.80 26.20 25.80 26.05 0.2M
2023-02-24 26.25 26.25 25.90 26.05 0.2M
2023-02-23 25.95 26.20 25.90 26.15 0.3M
2023-02-22 25.80 26.00 25.45 25.95 0.3M
2023-02-21 26.55 26.60 26.00 26.10 0.4M
2023-02-20 26.10 26.55 26.00 26.45 0.5M
2023-02-17 25.70 26.15 25.70 26.10 0.2M
2023-02-16 25.65 26.25 25.65 25.90 0.3M
2023-02-15 25.60 25.70 25.40 25.60 0.2M
2023-02-14 25.50 25.75 25.40 25.60 0.2M
2023-02-13 25.15 25.45 24.95 25.40 0.2M
2023-02-10 25.75 26.00 25.10 25.15 0.4M
2023-02-09 24.75 26.45 24.75 25.65 1.2M
2023-02-08 24.75 24.80 24.65 24.75 0.2M
2023-02-07 25.10 25.10 24.45 24.70 0.4M
2023-02-06 25.10 25.10 25.00 25.10 0.2M
2023-02-03 25.30 25.30 24.95 25.10 0.2M
2023-02-02 25.45 25.45 24.90 25.20 0.3M
2023-02-01 24.50 25.35 24.45 25.05 0.5M
2023-01-31 24.20 24.50 24.20 24.25 0.1M
2023-01-30 24.60 24.65 24.20 24.20 0.2M
2023-01-17 24.30 24.30 24.05 24.10 0.1M
2023-01-16 24.25 24.30 24.05 24.30 0.1M
2023-01-13 24.45 24.45 24.00 24.30 0.1M
2023-01-12 24.30 24.50 24.15 24.40 0.1M
2023-01-11 24.45 24.50 24.20 24.30 0.1M
2023-01-10 24.60 24.60 24.15 24.30 0.2M
2023-01-09 24.35 24.60 24.20 24.45 0.2M
2023-01-06 24.00 24.35 24.00 24.35 0.2M
2023-01-05 24.20 24.25 24.00 24.10 0.1M
2023-01-04 24.35 24.35 23.90 24.15 0.2M
2023-01-03 24.35 24.35 23.90 24.15 0.1M