First Hi-tec (5439)

5439
🏛️ Taiwán →
320.00
Última Actualización: 2025-09-30
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 47.00 47.05 46.90 46.95 0.0M
2022-12-29 46.80 46.95 46.50 46.95 0.0M
2022-12-28 47.60 47.60 47.00 47.05 0.0M
2022-12-27 47.35 47.80 47.20 47.25 0.0M
2022-12-26 47.10 47.40 47.05 47.20 0.0M
2022-12-23 46.60 47.00 46.50 46.85 0.0M
2022-12-22 47.00 47.15 46.75 46.85 0.0M
2022-12-21 46.85 46.90 46.75 46.90 0.0M
2022-12-20 47.85 48.15 46.80 46.85 0.0M
2022-12-19 47.75 47.95 47.55 47.80 0.0M
2022-12-16 47.00 47.95 46.80 47.75 0.0M
2022-12-15 47.60 47.65 47.60 47.65 0.0M
2022-12-14 47.60 47.90 47.50 47.55 0.0M
2022-12-13 48.80 48.80 47.55 47.55 0.0M
2022-12-12 46.70 48.50 46.70 48.50 0.0M
2022-12-09 47.00 47.25 46.95 47.00 0.0M
2022-12-08 46.85 47.00 46.50 46.90 0.0M
2022-12-07 47.45 47.85 46.65 47.00 0.0M
2022-12-06 48.50 48.50 47.20 47.45 0.0M
2022-12-05 47.95 48.95 47.95 48.50 0.0M
2022-12-02 47.55 48.00 47.55 47.95 0.0M
2022-12-01 48.00 48.20 47.75 47.90 0.0M
2022-11-30 47.05 48.00 47.05 48.00 0.0M
2022-11-29 46.90 47.60 46.85 47.35 0.0M
2022-11-28 47.05 47.55 46.80 47.20 0.0M
2022-11-25 48.30 48.30 47.05 47.25 0.0M
2022-11-24 47.05 48.25 46.40 48.00 0.0M
2022-11-23 44.65 47.00 44.65 47.00 0.0M
2022-11-22 43.95 44.60 43.95 44.60 0.0M
2022-11-21 44.80 44.85 44.50 44.65 0.0M
2022-11-18 43.80 44.95 43.80 44.60 0.0M
2022-11-17 43.50 43.85 43.40 43.80 0.0M
2022-11-16 43.40 43.85 43.20 43.50 0.0M
2022-11-15 43.70 43.90 43.50 43.70 0.0M
2022-11-14 43.00 43.80 43.00 43.70 0.0M
2022-11-11 43.00 43.00 42.15 42.85 0.0M
2022-11-10 41.90 42.30 41.90 42.20 0.0M
2022-11-09 42.45 42.70 42.05 42.70 0.0M
2022-11-08 42.85 43.20 42.30 42.45 0.0M
2022-11-07 42.50 42.75 41.80 42.70 0.0M
2022-11-04 40.80 42.30 40.65 42.30 0.0M
2022-11-03 40.70 40.80 40.15 40.80 0.0M
2022-11-02 40.10 40.75 40.10 40.70 0.0M
2022-11-01 39.85 40.45 39.75 40.00 0.0M
2022-10-31 39.05 39.90 39.05 39.85 0.0M
2022-10-28 39.20 39.35 39.00 39.30 0.0M
2022-10-27 38.85 39.30 38.80 39.30 0.0M
2022-10-26 38.80 39.20 38.65 38.90 0.0M
2022-10-25 38.65 39.00 38.65 38.80 0.0M
2022-10-24 38.85 39.90 38.85 38.90 0.0M
2022-10-21 38.60 39.00 38.45 38.85 0.0M
2022-10-20 38.80 38.85 38.30 38.85 0.0M
2022-10-19 39.00 39.20 38.70 38.80 0.0M
2022-10-18 39.00 39.10 38.60 39.00 0.0M
2022-10-17 38.20 38.40 37.75 38.35 0.0M
2022-10-14 39.10 39.25 38.75 38.95 0.0M
2022-10-13 39.60 39.60 38.70 38.70 0.0M
2022-10-12 39.75 39.95 39.40 39.50 0.0M
2022-10-11 40.15 40.20 39.70 39.95 0.0M
2022-10-07 41.00 41.00 40.80 40.85 0.0M
2022-10-06 41.30 41.30 40.75 41.00 0.0M
2022-10-05 41.35 41.65 41.00 41.15 0.0M
2022-10-04 40.70 40.95 40.55 40.95 0.0M
2022-10-03 40.00 40.50 39.95 40.50 0.0M
2022-09-30 39.50 40.35 39.00 40.30 0.0M
2022-09-29 39.90 40.25 39.80 39.90 0.0M
2022-09-28 40.50 40.60 39.60 39.70 0.0M
2022-09-27 40.75 41.00 40.15 40.90 0.0M
2022-09-26 41.90 41.90 40.60 40.75 0.0M
2022-09-23 42.65 42.75 42.15 42.25 0.0M
2022-09-22 42.50 42.75 42.05 42.75 0.0M
2022-09-21 42.80 42.85 42.55 42.65 0.0M
2022-09-20 43.30 43.35 42.90 42.95 0.0M
2022-09-19 43.70 43.70 43.10 43.20 0.0M
2022-09-16 44.10 44.10 43.60 43.65 0.0M
2022-09-15 43.35 44.60 43.35 44.00 0.0M
2022-09-14 42.50 43.20 42.40 43.20 0.0M
2022-09-13 43.20 43.40 42.90 43.00 0.0M
2022-09-12 43.50 43.50 43.10 43.10 0.0M
2022-09-08 42.55 43.10 42.50 43.05 0.0M
2022-09-07 43.20 43.20 42.20 42.40 0.0M
2022-09-06 44.00 44.00 42.65 42.75 0.0M
2022-09-05 44.55 44.85 43.75 43.85 0.0M
2022-09-02 44.80 44.80 44.40 44.65 0.0M
2022-09-01 44.70 44.75 44.35 44.60 0.0M
2022-08-31 45.00 45.05 44.75 45.00 0.0M
2022-08-30 44.30 45.15 44.30 44.85 0.0M
2022-08-29 44.40 44.40 43.40 44.10 0.0M
2022-08-26 43.45 45.25 43.45 44.85 0.0M
2022-08-25 43.00 43.75 43.00 43.35 0.0M
2022-08-24 42.80 42.95 42.65 42.90 0.0M
2022-08-23 42.50 42.80 42.50 42.80 0.0M
2022-08-22 42.80 42.80 42.50 42.80 0.0M
2022-08-19 42.55 42.90 42.55 42.90 0.0M
2022-08-18 42.35 42.70 42.30 42.65 0.0M
2022-08-17 42.35 42.70 42.35 42.60 0.0M
2022-08-16 42.70 42.70 42.30 42.55 0.0M
2022-08-15 42.50 42.85 42.25 42.75 0.0M
2022-08-12 41.65 42.30 41.50 42.25 0.0M
2022-08-11 41.20 41.50 40.85 41.50 0.0M
2022-08-10 40.10 40.50 40.10 40.40 0.0M
2022-08-09 40.55 40.55 40.00 40.20 0.0M
2022-08-08 40.45 40.45 39.80 40.30 0.0M
2022-08-05 39.90 40.50 39.90 40.40 0.0M
2022-08-04 39.95 40.00 39.30 39.70 0.0M
2022-08-03 39.95 40.20 39.85 39.95 0.0M
2022-08-02 40.55 40.55 39.80 40.00 0.0M
2022-08-01 40.50 41.00 40.40 40.90 0.0M
2022-07-29 40.80 40.80 40.25 40.40 0.0M
2022-07-28 40.90 40.90 40.30 40.35 0.0M
2022-07-27 40.20 40.60 40.20 40.60 0.0M
2022-07-26 40.80 40.80 40.25 40.35 0.0M
2022-07-25 40.30 40.95 40.30 40.90 0.0M
2022-07-22 40.60 40.60 40.30 40.40 0.0M
2022-07-21 40.50 40.60 40.10 40.60 0.0M
2022-07-20 40.75 40.85 40.40 40.50 0.0M
2022-07-19 39.65 40.40 39.65 40.30 0.0M
2022-07-18 42.35 43.15 42.35 43.15 0.0M
2022-07-15 41.65 42.35 40.60 42.30 0.0M
2022-07-14 40.80 41.50 40.65 41.45 0.0M
2022-07-13 40.40 40.90 40.40 40.80 0.0M
2022-07-12 41.25 41.25 40.00 40.15 0.0M
2022-07-11 41.50 41.50 41.05 41.30 0.0M
2022-07-08 41.00 41.70 41.00 41.65 0.0M
2022-07-07 40.05 40.70 39.65 40.60 0.0M
2022-07-06 40.65 41.05 40.00 40.05 0.0M
2022-07-05 41.00 41.10 39.90 40.50 0.0M
2022-07-04 40.30 41.45 40.30 40.50 0.0M
2022-07-01 42.50 42.50 41.20 41.30 0.0M
2022-06-30 43.90 43.95 42.70 42.70 0.0M
2022-06-29 43.95 44.05 43.75 43.90 0.0M
2022-06-28 44.30 44.30 43.95 44.00 0.0M
2022-06-27 43.80 44.75 43.80 44.50 0.0M
2022-06-24 42.30 43.35 42.30 43.10 0.0M
2022-06-23 43.50 43.60 42.20 42.25 0.0M
2022-06-22 44.95 44.95 43.00 43.20 0.0M
2022-06-21 44.55 45.10 44.55 44.90 0.0M
2022-06-20 45.80 45.80 44.75 44.80 0.0M
2022-06-17 45.10 46.10 45.10 45.80 0.0M
2022-06-16 47.85 47.85 46.50 46.55 0.0M
2022-06-15 47.65 48.00 47.35 47.50 0.0M
2022-06-14 47.20 47.75 47.15 47.60 0.0M
2022-06-13 48.05 48.05 47.50 47.75 0.0M
2022-06-10 48.10 49.10 48.10 48.90 0.0M
2022-06-09 49.00 49.00 48.00 48.20 0.0M
2022-06-08 49.50 49.90 49.00 49.00 0.0M
2022-06-07 48.95 49.15 48.80 49.05 0.0M
2022-06-06 49.55 49.55 48.85 48.85 0.0M
2022-06-02 49.80 49.80 49.40 49.55 0.0M
2022-06-01 49.65 49.85 49.35 49.60 0.0M
2022-05-31 47.90 49.95 47.80 49.65 0.0M
2022-05-30 47.50 48.10 47.45 47.90 0.0M
2022-05-27 47.35 47.70 47.15 47.25 0.0M
2022-05-26 47.75 47.75 47.10 47.20 0.0M
2022-05-25 47.00 47.40 46.70 47.35 0.0M
2022-05-24 47.60 47.60 47.00 47.00 0.0M
2022-05-23 47.90 48.00 47.25 47.60 0.0M
2022-05-20 47.80 48.00 47.55 47.80 0.0M
2022-05-19 47.40 47.80 47.00 47.80 0.0M
2022-05-18 47.65 48.10 47.65 47.95 0.0M
2022-05-17 46.55 47.60 46.55 47.40 0.0M
2022-05-16 46.50 46.80 46.25 46.40 0.0M
2022-05-13 45.90 46.20 45.85 46.00 0.0M
2022-05-12 46.55 46.75 45.80 45.90 0.0M
2022-05-11 47.80 47.80 46.70 46.85 0.0M
2022-05-10 48.00 48.00 47.40 47.80 0.0M
2022-05-09 48.95 48.95 48.25 48.25 0.0M
2022-05-06 49.00 49.00 48.55 48.95 0.0M
2022-05-05 49.50 49.90 49.30 49.55 0.0M
2022-05-04 48.90 49.35 48.80 49.00 0.0M
2022-05-03 49.50 49.65 48.55 48.65 0.0M
2022-04-29 49.65 50.00 49.40 49.50 0.0M
2022-04-28 49.60 49.90 49.30 49.45 0.0M
2022-04-26 51.20 51.20 50.50 50.50 0.0M
2022-04-25 52.40 52.40 50.60 50.60 0.0M
2022-04-22 52.50 52.50 52.10 52.10 0.0M
2022-04-21 52.60 52.70 52.30 52.50 0.0M
2022-04-20 52.10 52.60 52.10 52.40 0.0M
2022-04-19 52.20 52.60 51.70 51.90 0.0M
2022-04-18 52.00 52.30 51.60 51.90 0.0M
2022-04-15 52.50 52.50 52.00 52.00 0.0M
2022-04-14 53.00 53.50 52.60 52.70 0.0M
2022-04-13 53.00 53.40 52.50 53.00 0.0M
2022-04-12 52.60 53.80 52.00 52.40 0.0M
2022-04-11 54.20 54.20 52.50 52.70 0.0M
2022-04-08 54.00 54.30 53.60 53.90 0.0M
2022-04-07 55.30 55.30 53.50 53.60 0.0M
2022-04-06 55.40 55.40 54.70 54.80 0.0M
2022-04-01 55.30 55.60 55.00 55.60 0.0M
2022-03-31 55.50 55.60 54.80 55.40 0.0M
2022-03-30 55.80 56.20 55.50 55.50 0.0M
2022-03-29 55.20 55.70 55.20 55.40 0.0M
2022-03-28 55.80 55.80 54.80 55.20 0.0M
2022-03-25 55.80 55.80 55.40 55.80 0.0M
2022-03-24 55.30 55.70 55.30 55.40 0.0M
2022-03-23 55.70 55.70 55.30 55.50 0.0M
2022-03-22 55.20 55.60 55.20 55.50 0.0M
2022-03-21 55.00 55.90 54.90 55.70 0.0M
2022-03-18 54.40 54.80 54.10 54.50 0.0M
2022-03-17 53.00 54.80 53.00 54.40 0.0M
2022-03-16 52.00 52.00 51.50 51.80 0.0M
2022-03-15 52.10 52.30 51.40 51.90 0.0M
2022-03-14 52.50 52.80 51.90 52.70 0.0M
2022-03-11 52.20 52.60 51.50 51.70 0.0M
2022-03-10 52.20 52.70 52.20 52.30 0.0M
2022-03-09 52.70 52.70 51.20 51.50 0.0M
2022-03-08 53.20 53.40 51.40 51.40 0.0M
2022-03-07 55.30 55.30 53.20 53.50 0.0M
2022-03-04 55.80 56.10 55.40 55.50 0.0M
2022-03-03 56.00 56.30 55.80 56.00 0.0M
2022-03-02 55.50 56.00 55.20 55.80 0.0M
2022-03-01 55.10 55.70 55.10 55.50 0.0M
2022-02-25 55.10 55.60 54.50 54.80 0.0M
2022-02-24 56.50 56.50 54.50 54.80 0.0M
2022-02-23 56.00 57.10 56.00 56.50 0.0M
2022-02-22 57.70 57.70 56.00 56.20 0.0M
2022-02-21 57.90 57.90 57.30 57.60 0.0M
2022-02-18 57.50 58.10 57.30 57.90 0.0M
2022-02-17 57.20 58.00 57.20 57.90 0.0M
2022-02-16 57.50 57.60 57.00 57.10 0.0M
2022-02-15 56.60 57.50 56.60 57.00 0.0M
2022-02-14 56.90 56.90 56.20 56.50 0.0M
2022-02-11 57.40 57.60 57.00 57.40 0.0M
2022-02-10 57.40 57.70 57.00 57.60 0.0M
2022-02-09 57.40 57.40 56.80 57.30 0.0M
2022-02-08 55.70 57.30 55.70 56.90 0.0M
2022-02-07 54.50 56.00 54.50 55.70 0.0M
2022-01-26 54.20 55.20 54.20 54.30 0.0M
2022-01-25 55.20 55.40 54.60 54.70 0.0M
2022-01-24 55.70 55.70 55.00 55.40 0.0M
2022-01-21 56.70 56.90 55.70 56.00 0.0M
2022-01-20 56.50 56.90 56.30 56.80 0.0M
2022-01-19 56.20 56.50 56.00 56.50 0.0M
2022-01-18 56.70 57.10 56.20 56.20 0.0M
2022-01-17 55.00 56.80 54.90 56.70 0.0M
2022-01-14 55.50 55.80 55.00 55.30 0.0M
2022-01-13 56.50 56.70 55.70 55.90 0.0M
2022-01-12 57.50 57.70 56.00 56.30 0.0M
2022-01-11 58.20 59.10 57.40 57.40 0.0M
2022-01-10 59.90 60.30 59.50 59.70 0.0M
2022-01-07 60.40 60.40 59.10 59.30 0.0M
2022-01-06 61.10 61.30 60.30 60.30 0.0M
2022-01-05 61.50 62.80 61.00 61.90 0.0M
2022-01-04 61.50 61.50 61.10 61.30 0.0M
2022-01-03 61.30 61.60 60.60 61.00 0.0M