Excelsior (4104)

4104
🏛️ Taiwán →
85.30
Última Actualización: 2025-09-26
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 88.20 88.40 87.90 88.40 0.1M
2023-12-28 88.10 88.50 87.80 88.40 0.1M
2023-12-27 88.50 88.60 88.00 88.10 0.2M
2023-12-26 88.60 88.60 87.90 88.50 0.1M
2023-12-25 87.70 88.20 87.50 87.80 0.1M
2023-12-22 87.70 87.90 87.60 87.70 0.1M
2023-12-21 88.00 88.30 87.50 87.90 0.2M
2023-12-20 87.80 88.60 87.80 88.50 0.1M
2023-12-19 88.50 88.50 87.80 87.80 0.1M
2023-12-18 88.50 88.80 88.30 88.50 0.1M
2023-12-15 88.80 88.80 88.10 88.40 0.2M
2023-12-14 88.30 89.00 88.20 89.00 0.2M
2023-12-13 89.10 89.10 88.10 88.10 0.2M
2023-12-12 89.10 89.20 88.60 89.10 0.3M
2023-12-11 87.60 88.90 87.50 88.90 0.5M
2023-12-08 86.80 87.00 86.40 86.70 0.2M
2023-12-07 87.00 87.10 86.70 86.80 0.1M
2023-12-06 87.00 87.00 86.80 86.90 0.2M
2023-12-05 87.70 87.70 86.80 87.10 0.2M
2023-12-04 87.00 87.90 87.00 87.50 0.2M
2023-12-01 86.90 87.50 86.90 87.00 0.1M
2023-11-30 87.30 87.30 86.90 87.00 0.1M
2023-11-29 87.40 87.50 86.80 86.80 0.1M
2023-11-28 87.80 87.80 86.70 87.00 0.2M
2023-11-27 86.50 87.50 86.50 86.90 0.2M
2023-11-24 86.60 87.00 86.60 86.80 0.1M
2023-11-23 86.90 87.30 86.80 86.80 0.1M
2023-11-22 86.40 87.30 86.40 86.90 0.1M
2023-11-21 86.20 86.80 86.20 86.80 0.1M
2023-11-20 86.00 86.50 86.00 86.30 0.2M
2023-11-17 87.00 87.00 86.10 86.50 0.1M
2023-11-16 86.40 87.00 85.90 87.00 0.1M
2023-11-15 85.80 86.30 85.70 85.90 0.3M
2023-11-14 86.00 86.20 85.80 85.80 0.1M
2023-11-13 86.70 86.70 86.00 86.00 0.2M
2023-11-10 87.30 87.30 86.50 86.70 0.1M
2023-11-09 87.50 87.60 87.30 87.30 0.1M
2023-11-08 87.40 88.00 87.00 87.50 0.1M
2023-11-07 87.90 87.90 86.80 87.50 0.1M
2023-11-06 87.30 87.70 87.10 87.50 0.2M
2023-11-03 86.90 87.10 86.80 86.90 0.1M
2023-11-02 87.00 87.10 86.40 86.60 0.2M
2023-11-01 86.70 87.30 85.80 86.80 0.1M
2023-10-31 87.60 87.60 86.20 86.30 0.1M
2023-10-30 87.00 88.10 87.00 87.60 0.1M
2023-10-27 87.00 87.60 86.80 87.00 0.1M
2023-10-26 87.40 87.90 86.50 86.80 0.2M
2023-10-25 86.10 88.00 86.10 87.90 0.3M
2023-10-24 85.40 86.20 85.40 85.90 0.1M
2023-10-23 84.90 85.70 84.90 85.40 0.1M
2023-10-20 84.80 85.10 84.30 85.10 0.1M
2023-10-19 84.80 85.50 84.80 84.90 0.2M
2023-10-18 86.40 86.40 85.20 85.20 0.2M
2023-10-17 85.40 86.30 85.40 85.80 0.1M
2023-10-16 85.00 86.00 84.50 85.40 0.3M
2023-10-13 86.50 86.50 85.00 85.00 0.8M
2023-10-12 87.50 87.50 85.60 86.50 0.7M
2023-10-11 88.80 88.80 87.50 87.60 0.3M
2023-10-06 88.70 88.70 87.80 88.10 0.2M
2023-10-05 88.20 88.50 88.20 88.20 0.1M
2023-10-04 88.60 88.60 87.90 88.00 0.2M
2023-10-03 89.10 89.10 88.60 88.60 0.1M
2023-10-02 89.20 89.30 88.80 89.10 0.1M
2023-09-28 88.40 89.20 88.40 89.20 0.1M
2023-09-27 88.20 89.20 88.20 88.40 0.1M
2023-09-26 88.80 89.40 88.80 88.80 0.1M
2023-09-25 88.70 89.70 88.70 89.30 0.1M
2023-09-22 89.00 89.00 88.40 88.70 0.1M
2023-09-21 89.20 89.20 88.70 89.00 0.2M
2023-09-20 89.30 89.80 89.20 89.40 0.1M
2023-09-19 89.70 89.90 89.40 89.50 0.1M
2023-09-18 89.30 89.50 89.20 89.40 0.1M
2023-09-15 89.50 89.80 89.20 89.30 0.1M
2023-09-14 89.30 89.50 89.20 89.40 0.2M
2023-09-13 89.30 89.60 89.00 89.30 0.1M
2023-09-12 88.80 89.50 88.70 89.30 0.1M
2023-09-11 88.60 89.40 88.40 88.40 0.1M
2023-09-08 88.30 89.00 88.20 88.60 0.1M
2023-09-07 88.50 88.70 88.00 88.30 0.2M
2023-09-06 88.80 89.00 88.50 88.70 0.2M
2023-09-05 88.80 89.60 88.80 89.00 0.1M
2023-09-04 89.30 89.30 88.80 88.80 0.2M
2023-09-01 88.80 89.40 88.80 89.30 0.1M
2023-08-31 88.80 89.50 88.80 89.20 0.1M
2023-08-30 88.00 89.00 88.00 88.80 0.2M
2023-08-29 87.70 88.30 87.30 88.00 0.1M
2023-08-28 89.00 89.70 87.20 87.70 0.4M
2023-08-25 90.10 91.50 89.70 91.40 0.2M
2023-08-24 89.90 90.90 89.70 90.10 0.2M
2023-08-23 90.00 90.50 89.60 89.90 0.2M
2023-08-22 90.70 91.00 89.60 89.90 0.3M
2023-08-21 90.60 91.80 90.60 90.80 0.1M
2023-08-18 91.40 92.20 90.90 90.90 0.2M
2023-08-17 91.10 91.50 90.40 91.40 0.2M
2023-08-16 90.50 91.30 89.70 90.90 0.2M
2023-08-15 89.60 91.20 89.10 90.90 0.3M
2023-08-14 90.00 90.30 88.70 89.60 0.4M
2023-08-11 90.20 90.50 89.90 90.40 0.2M
2023-08-10 90.70 91.30 90.10 90.20 0.4M
2023-08-09 90.50 92.00 90.40 91.50 0.2M
2023-08-08 91.30 91.30 90.20 90.50 0.2M
2023-08-07 93.00 93.00 91.00 91.20 0.2M
2023-08-04 90.00 92.30 90.00 92.00 0.3M
2023-08-02 91.00 91.10 89.50 89.80 1.0M
2023-08-01 92.00 92.00 91.00 91.20 0.3M
2023-07-31 91.50 92.40 91.10 91.40 0.3M
2023-07-28 92.30 92.30 91.20 91.40 0.3M
2023-07-27 91.50 92.40 91.40 92.00 0.3M
2023-07-26 92.00 92.30 91.30 91.50 0.4M
2023-07-25 92.00 93.50 91.50 92.00 0.5M
2023-07-24 93.80 93.80 91.70 92.00 0.8M
2023-07-21 94.00 95.00 93.50 93.90 0.4M
2023-07-20 96.20 96.30 93.00 94.00 1.3M
2023-07-19 96.60 98.70 95.40 95.40 0.9M
2023-07-18 98.10 98.50 95.50 95.60 0.8M
2023-07-17 96.40 98.80 96.00 98.50 0.5M
2023-07-14 95.60 96.80 94.60 95.60 0.4M
2023-07-13 96.00 96.00 94.20 94.60 0.6M
2023-07-12 99.00 99.00 95.10 95.40 1.2M
2023-07-11 100.00 101.00 98.60 98.90 0.9M
2023-07-10 103.00 103.00 100.50 102.00 1.0M
2023-07-07 100.50 102.00 99.20 102.00 0.9M
2023-07-06 100.00 101.50 99.10 100.00 0.7M
2023-07-05 100.00 101.50 98.90 99.20 0.8M
2023-07-04 101.00 101.50 99.80 100.00 0.5M
2023-07-03 99.80 104.50 99.40 100.50 1.3M
2023-06-30 101.00 107.00 98.80 99.70 3.3M
2023-06-29 94.20 102.00 93.50 100.00 3.6M
2023-06-28 93.30 94.40 93.00 93.50 0.4M
2023-06-27 92.20 94.10 92.00 93.40 0.7M
2023-06-26 91.80 92.50 91.20 92.30 0.2M
2023-06-21 91.90 92.10 91.60 91.80 0.2M
2023-06-20 93.10 93.10 91.80 91.90 0.3M
2023-06-19 92.50 93.20 92.30 93.10 0.3M
2023-06-16 91.70 93.20 91.50 92.50 0.4M
2023-06-15 91.70 92.30 91.30 91.70 0.3M
2023-06-14 92.80 92.80 91.60 91.70 0.3M
2023-06-13 92.40 92.40 91.20 92.10 0.5M
2023-06-12 93.20 93.90 91.90 91.90 0.5M
2023-06-09 92.00 94.00 92.00 93.30 0.3M
2023-06-08 95.00 95.60 92.00 92.00 0.7M
2023-06-07 92.80 95.00 92.00 95.00 0.9M
2023-06-06 92.20 92.70 90.90 92.10 0.4M
2023-06-05 92.90 93.10 91.40 91.70 0.4M
2023-06-02 91.40 92.30 91.40 92.00 0.3M
2023-06-01 91.30 92.00 90.80 91.60 0.2M
2023-05-31 90.80 91.40 90.70 91.20 0.2M
2023-05-30 90.70 91.40 90.40 90.80 0.2M
2023-05-29 90.60 91.00 89.40 90.70 0.5M
2023-05-26 92.00 92.00 90.50 90.60 0.7M
2023-05-25 92.90 92.90 92.00 92.00 0.4M
2023-05-24 93.10 93.10 91.60 92.90 0.4M
2023-05-23 92.30 93.50 92.10 93.20 0.3M
2023-05-22 91.60 92.60 91.30 92.30 0.3M
2023-05-19 93.20 94.00 91.40 91.50 0.7M
2023-05-18 93.60 93.90 92.50 93.00 0.5M
2023-05-17 91.10 94.20 90.90 93.60 0.9M
2023-05-16 91.60 92.10 90.60 91.10 0.4M
2023-05-15 92.30 92.40 90.40 90.70 0.5M
2023-05-12 90.20 91.70 89.40 91.50 0.6M
2023-05-11 93.10 94.00 89.50 90.10 1.1M
2023-05-10 91.70 93.60 91.50 93.00 0.6M
2023-05-09 94.70 94.70 92.10 92.10 0.8M
2023-05-08 93.80 95.70 92.50 94.70 0.9M
2023-05-05 96.90 96.90 92.90 93.50 1.2M
2023-05-04 96.00 97.10 94.60 95.70 1.7M
2023-05-03 90.90 96.60 90.80 95.70 2.9M
2023-05-02 88.10 90.50 87.80 89.80 0.8M
2023-04-28 85.60 87.80 85.60 87.30 0.6M
2023-04-27 85.90 86.00 85.00 85.50 0.2M
2023-04-26 84.50 85.60 84.20 85.60 0.3M
2023-04-25 87.30 87.30 85.00 85.20 0.5M
2023-04-24 84.50 87.00 83.70 87.00 0.4M
2023-04-21 85.30 86.20 84.10 84.50 0.5M
2023-04-20 86.40 87.70 85.60 85.70 0.5M
2023-04-19 85.50 87.00 85.50 86.30 0.3M
2023-04-18 86.60 86.60 85.20 85.40 0.5M
2023-04-17 86.40 87.50 85.50 86.60 0.6M
2023-04-14 85.40 86.50 84.70 85.50 0.7M
2023-04-13 83.00 87.60 83.00 86.20 2.0M
2023-04-12 81.20 81.90 81.00 81.50 0.3M
2023-04-11 81.70 81.70 81.00 81.20 0.3M
2023-04-10 82.20 82.20 80.90 81.70 0.4M
2023-04-07 79.70 81.70 79.60 81.60 0.6M
2023-04-06 80.20 80.20 79.10 79.60 0.5M
2023-03-31 80.40 80.40 79.40 79.70 0.3M
2023-03-30 80.00 80.30 79.30 80.10 0.4M
2023-03-29 79.90 80.40 79.00 79.10 0.6M
2023-03-28 81.30 81.30 80.10 80.10 0.3M
2023-03-27 81.50 81.60 80.60 81.30 0.4M
2023-03-24 82.10 82.10 80.70 81.50 0.3M
2023-03-23 81.50 82.40 81.40 82.10 0.4M
2023-03-22 81.20 82.20 80.50 81.80 0.5M
2023-03-21 80.60 81.10 80.00 80.80 0.5M
2023-03-20 83.00 83.00 80.10 80.40 0.8M
2023-03-17 78.80 82.10 78.80 82.00 1.3M
2023-03-16 79.30 79.40 77.50 78.00 0.5M
2023-03-15 78.90 79.70 78.60 79.30 0.3M
2023-03-14 78.10 79.60 78.00 78.90 0.2M
2023-03-13 77.80 79.40 77.20 78.90 0.4M
2023-03-10 78.50 79.10 77.90 78.40 0.6M
2023-03-09 79.60 79.60 78.50 79.20 0.3M
2023-03-08 79.10 80.40 78.90 79.50 0.3M
2023-03-07 79.90 80.50 79.10 79.50 0.3M
2023-03-06 79.10 80.00 78.50 79.70 0.5M
2023-03-03 79.20 79.50 78.70 79.10 0.3M
2023-03-02 77.70 79.50 77.70 79.00 0.5M
2023-03-01 77.70 78.50 76.60 77.70 0.7M
2023-02-24 79.50 79.70 77.20 77.90 0.8M
2023-02-23 79.30 80.00 78.80 79.30 0.7M
2023-02-22 79.00 80.20 78.10 79.70 0.9M
2023-02-21 76.70 79.80 76.50 79.80 1.2M
2023-02-20 75.50 77.00 75.50 76.70 0.4M
2023-02-17 75.20 75.70 74.00 75.50 0.5M
2023-02-16 75.60 75.90 74.90 75.20 0.4M
2023-02-15 74.90 76.60 74.90 75.60 0.5M
2023-02-14 75.40 75.80 74.70 75.50 0.5M
2023-02-13 74.90 75.90 74.00 75.40 0.9M
2023-02-10 73.30 75.00 72.80 74.80 0.9M
2023-02-09 73.10 73.20 72.60 72.90 0.4M
2023-02-08 73.40 73.70 72.80 73.10 0.6M
2023-02-07 70.90 73.80 70.90 73.30 1.3M
2023-02-06 70.00 71.20 69.90 70.50 0.5M
2023-02-03 71.10 71.40 69.90 70.10 0.6M
2023-02-02 72.00 72.00 71.00 71.30 0.4M
2023-02-01 70.90 71.70 70.80 71.60 0.3M
2023-01-31 71.00 72.20 70.80 71.00 0.3M
2023-01-30 70.10 71.70 70.10 71.40 0.6M
2023-01-17 69.90 70.40 69.80 70.00 0.3M
2023-01-16 68.80 70.50 68.70 69.70 0.9M
2023-01-13 68.60 69.00 68.20 68.40 0.2M
2023-01-12 68.60 68.70 68.10 68.60 0.2M
2023-01-11 69.00 69.30 68.50 68.60 0.3M
2023-01-10 68.50 69.10 68.00 68.70 0.7M
2023-01-09 68.00 68.50 67.80 68.30 0.3M
2023-01-06 67.50 67.80 67.20 67.50 0.2M
2023-01-05 67.40 68.10 67.30 67.30 0.1M
2023-01-04 68.00 68.30 67.60 67.60 0.2M
2023-01-03 67.60 68.90 67.30 68.00 0.3M