FineMat Applied (6698)

6698
🏛️ Taiwán →
34.35
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 36.20 36.55 34.35 34.35 0.3M
2025-10-02 35.05 36.15 34.80 35.85 0.4M
2025-10-01 34.90 35.45 34.80 34.95 0.1M
2025-09-30 34.00 35.00 34.00 35.00 0.1M
2025-09-26 35.50 35.60 34.30 34.50 0.2M
2025-09-25 35.85 36.65 35.50 35.60 0.2M
2025-09-24 35.55 36.00 35.35 35.85 0.1M
2025-09-23 36.40 36.40 35.15 35.70 0.2M
2025-09-22 35.85 36.45 35.85 35.90 0.1M
2025-09-19 36.50 36.50 35.85 35.90 0.2M
2025-09-18 36.00 36.90 35.90 36.50 0.2M
2025-09-17 36.80 37.10 36.20 36.20 0.3M
2025-09-16 36.75 37.50 36.75 36.75 0.2M
2025-09-15 37.55 38.10 36.50 36.85 0.3M
2025-09-12 38.70 39.05 37.30 37.55 0.6M
2025-09-11 40.30 40.30 38.35 38.55 0.8M
2025-09-10 40.70 40.90 38.90 39.40 1.5M
2025-09-09 40.35 41.80 38.50 38.65 1.2M
2025-09-08 38.50 40.50 38.45 39.70 1.1M
2025-09-05 38.20 41.30 37.60 38.35 1.9M
2025-09-04 38.80 39.40 37.70 37.90 0.6M
2025-09-03 37.35 38.80 36.95 38.10 0.9M
2025-09-02 37.10 37.80 35.90 37.35 0.4M
2025-09-01 38.05 38.20 36.50 36.50 0.6M
2025-08-29 37.20 38.40 37.15 37.60 0.7M
2025-08-28 37.05 37.80 36.10 37.05 0.5M
2025-08-27 37.50 37.95 37.05 37.05 0.5M
2025-08-26 36.75 38.00 36.50 37.15 0.8M
2025-08-25 36.45 37.25 36.05 36.50 0.6M
2025-08-22 34.65 36.80 34.55 35.65 0.6M
2025-08-21 34.55 35.20 34.40 34.60 0.3M
2025-08-20 35.70 36.45 34.10 34.55 0.8M
2025-08-19 36.25 36.40 35.10 35.35 0.6M
2025-08-18 35.80 36.65 35.60 36.20 0.7M
2025-08-15 36.60 38.70 35.70 36.25 4.8M
2025-08-14 35.80 35.90 34.75 35.20 0.8M
2025-08-13 36.50 37.10 35.60 35.80 2.4M
2025-08-12 35.00 36.70 34.85 36.55 4.7M
2025-08-11 32.40 35.00 32.40 35.00 1.6M
2025-08-08 32.00 32.85 31.60 31.85 0.3M
2025-08-07 31.35 32.80 31.35 31.95 0.5M
2025-08-06 31.60 31.70 31.05 31.10 0.1M
2025-08-05 31.30 32.55 31.30 31.50 0.3M
2025-08-04 30.70 31.75 30.15 31.30 0.2M
2025-08-01 30.35 30.75 29.45 30.75 0.1M
2025-07-31 31.10 31.10 30.40 30.40 0.1M
2025-07-30 30.90 30.95 30.40 30.95 0.1M
2025-07-29 30.85 31.55 30.50 30.90 0.3M
2025-07-28 30.85 31.45 29.55 30.75 0.4M
2025-07-25 30.95 31.25 30.80 30.85 0.1M
2025-07-24 31.10 31.40 30.65 31.20 0.2M
2025-07-23 30.90 32.10 30.90 30.95 0.3M
2025-07-22 32.55 32.65 30.80 30.95 0.6M
2025-07-21 33.35 33.45 32.60 32.85 0.3M
2025-07-18 33.25 34.30 32.60 33.50 0.6M
2025-07-17 34.60 34.60 32.50 33.20 0.8M
2025-07-16 34.80 35.25 34.00 34.00 1.3M
2025-07-15 35.00 35.70 32.65 34.95 4.2M
2025-07-14 31.35 34.15 31.10 34.15 2.2M
2025-07-11 31.30 33.00 30.85 31.05 2.1M
2025-07-10 29.10 30.65 29.10 30.65 0.3M
2025-07-09 27.35 28.10 27.35 27.90 0.0M
2025-07-08 27.45 27.90 27.25 27.35 0.1M
2025-07-07 28.10 28.40 28.00 28.15 0.0M
2025-07-04 29.60 29.60 28.55 28.55 0.2M
2025-07-03 29.70 30.00 29.50 29.80 0.1M
2025-07-02 29.55 30.00 29.15 29.70 0.1M
2025-07-01 29.35 30.15 29.30 29.95 0.1M
2025-06-30 30.05 30.05 29.30 29.30 0.1M
2025-06-27 30.45 30.45 29.75 30.10 0.1M
2025-06-26 30.40 30.70 29.85 30.50 0.2M
2025-06-25 30.95 31.25 30.25 30.80 0.3M
2025-06-24 31.40 31.60 30.00 30.95 0.5M
2025-06-23 29.10 30.40 28.25 30.40 0.8M
2025-06-20 30.95 32.55 29.70 29.70 3.2M
2025-06-19 28.55 31.00 28.55 31.00 1.7M
2025-06-18 28.00 28.30 27.90 28.20 0.1M
2025-06-17 28.05 28.35 27.90 27.90 0.0M
2025-06-16 27.80 28.35 27.00 28.00 0.1M
2025-06-13 28.20 28.25 27.80 27.80 0.0M
2025-06-12 28.50 28.50 28.20 28.40 0.0M
2025-06-11 29.00 29.00 28.00 28.45 0.1M
2025-06-10 28.55 30.70 28.40 28.55 0.4M
2025-06-09 28.35 28.40 28.00 28.00 0.1M
2025-06-06 28.60 28.60 28.15 28.20 0.0M
2025-06-05 27.60 29.05 27.60 28.60 0.1M
2025-06-04 27.00 28.10 27.00 27.85 0.1M
2025-06-03 26.40 26.75 26.35 26.60 0.0M
2025-06-02 26.50 26.60 26.10 26.30 0.1M
2025-05-29 27.45 27.45 26.95 27.00 0.0M
2025-05-28 27.60 27.65 26.75 26.75 0.1M
2025-05-27 27.45 28.25 27.30 27.50 0.1M
2025-05-26 27.60 27.80 27.40 27.45 0.1M
2025-05-23 28.30 28.40 27.60 27.60 0.1M
2025-05-22 28.60 28.80 28.30 28.30 0.1M
2025-05-21 28.65 28.95 28.60 28.90 0.0M
2025-05-20 28.50 29.15 28.35 28.85 0.1M
2025-05-19 28.70 28.80 28.35 28.40 0.1M
2025-05-16 28.75 29.00 28.35 28.65 0.0M
2025-05-15 29.00 29.15 28.70 28.85 0.0M
2025-05-14 29.25 29.30 28.60 28.75 0.1M
2025-05-13 29.50 29.50 28.55 28.55 0.1M
2025-05-12 28.50 29.20 28.50 28.80 0.0M
2025-05-09 27.80 28.35 27.80 28.35 0.0M
2025-05-08 27.40 27.80 27.40 27.65 0.0M
2025-05-07 27.55 27.55 27.30 27.40 0.0M
2025-05-06 27.50 27.90 27.50 27.60 0.0M
2025-05-05 29.00 29.00 27.25 27.50 0.1M
2025-05-02 29.15 29.20 29.00 29.00 0.1M
2025-04-30 29.55 29.55 28.60 28.60 0.1M
2025-04-29 28.45 29.15 28.40 29.10 0.1M
2025-04-28 28.20 28.50 27.80 28.00 0.1M
2025-04-25 27.35 28.15 27.35 27.75 0.2M
2025-04-24 26.25 27.15 26.25 26.95 0.1M
2025-04-23 26.25 26.90 26.25 26.55 0.1M
2025-04-22 25.40 26.30 25.35 25.90 0.1M
2025-04-21 26.85 26.85 26.00 26.15 0.2M
2025-04-18 27.00 27.45 26.10 26.85 0.1M
2025-04-17 26.50 27.40 26.30 27.20 0.1M
2025-04-16 27.80 27.80 26.75 26.75 0.1M
2025-04-15 26.00 27.70 26.00 27.50 0.2M
2025-04-14 26.40 27.25 25.65 25.75 0.3M
2025-04-11 25.45 26.20 23.55 25.90 0.3M
2025-04-10 25.40 26.15 25.00 26.15 0.5M
2025-04-09 23.80 25.35 23.80 23.80 0.6M
2025-04-08 26.40 26.40 26.40 26.40 0.2M
2025-04-07 29.30 29.30 29.30 29.30 0.1M
2025-04-02 31.90 32.90 31.85 32.55 0.1M
2025-04-01 32.00 32.00 30.75 31.85 0.3M
2025-03-31 33.45 33.45 31.10 31.20 0.5M
2025-03-28 34.20 34.20 33.20 33.90 0.2M
2025-03-27 36.25 36.25 34.10 34.10 0.9M
2025-03-26 33.35 36.50 33.35 36.50 0.5M
2025-03-25 33.60 34.00 33.20 33.20 0.1M
2025-03-24 34.20 34.20 33.55 33.60 0.1M
2025-03-21 34.50 34.80 34.15 34.15 0.0M
2025-03-20 34.45 34.50 33.95 34.50 0.1M
2025-03-19 34.05 34.30 33.50 33.95 0.1M
2025-03-18 34.15 34.50 34.00 34.35 0.1M
2025-03-17 33.75 34.10 33.65 33.95 0.1M
2025-03-14 33.50 33.90 33.20 33.55 0.1M
2025-03-13 34.50 34.70 33.20 33.50 0.2M
2025-03-12 34.40 34.50 34.10 34.10 0.1M
2025-03-11 34.00 34.40 32.75 34.40 0.2M
2025-03-10 34.35 34.50 34.20 34.20 0.1M
2025-03-07 34.80 34.80 34.35 34.75 0.1M
2025-03-06 34.85 35.00 34.75 35.00 0.1M
2025-03-05 35.00 35.35 34.70 35.20 0.1M
2025-03-04 35.10 35.20 34.75 34.85 0.1M
2025-03-03 35.65 35.65 34.45 35.10 0.1M
2025-02-27 36.25 36.40 35.50 35.65 0.1M
2025-02-26 36.20 36.65 35.75 36.25 0.1M
2025-02-25 37.10 37.10 36.10 36.20 0.2M
2025-02-24 36.20 36.80 36.20 36.75 0.1M
2025-02-21 36.60 36.95 36.60 36.95 0.1M
2025-02-20 37.00 37.00 36.50 36.80 0.1M
2025-02-19 36.55 37.10 36.50 36.90 0.1M
2025-02-18 36.45 36.80 36.45 36.45 0.1M
2025-02-17 37.25 37.25 36.45 36.45 0.2M
2025-02-14 36.20 36.70 36.00 36.50 0.1M
2025-02-13 35.75 36.20 35.70 36.20 0.1M
2025-02-12 36.00 36.40 35.00 35.65 0.2M
2025-02-11 36.35 36.50 35.65 35.65 0.2M
2025-02-10 36.25 36.65 35.85 36.65 0.1M
2025-02-07 36.40 36.60 36.00 36.45 0.2M
2025-02-06 36.45 36.45 35.80 36.20 0.1M
2025-02-05 35.60 36.10 35.50 35.95 0.1M
2025-02-04 35.65 35.65 34.80 35.35 0.1M
2025-02-03 35.00 35.35 33.95 35.35 0.2M
2025-01-22 34.85 35.45 34.50 35.45 0.2M
2025-01-21 34.80 35.25 34.60 34.85 0.1M
2025-01-20 33.90 34.60 33.60 34.55 0.2M
2025-01-17 34.30 34.35 33.80 33.80 0.2M
2025-01-16 34.50 35.40 34.00 34.00 0.3M
2025-01-15 34.75 34.90 34.10 34.60 0.1M
2025-01-14 34.30 34.70 34.10 34.45 0.1M
2025-01-13 35.90 35.90 34.00 34.30 0.3M
2025-01-10 35.95 36.55 35.95 36.00 0.2M
2025-01-09 37.45 37.45 35.85 35.85 0.2M
2025-01-08 37.45 38.00 37.00 37.40 0.2M
2025-01-07 38.35 38.50 37.20 37.35 0.2M
2025-01-06 38.05 39.30 37.80 38.00 0.3M
2025-01-03 39.35 40.30 38.00 38.00 0.5M
2025-01-02 37.50 40.50 37.50 39.30 1.0M