Founding Construction (5533)

5533
🏛️ Taiwán →
14.85
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
2021-12-30 19.10 19.10 19.05 19.10 0.2M
2021-12-29 19.10 19.15 19.00 19.15 0.3M
2021-12-28 19.05 19.10 18.95 19.10 0.1M
2021-12-27 19.05 19.05 18.95 19.05 0.1M
2021-12-24 18.95 19.10 18.95 19.05 0.0M
2021-12-23 18.95 19.10 18.95 19.10 0.1M
2021-12-22 19.00 19.05 18.95 19.00 0.0M
2021-12-21 18.95 19.05 18.95 19.00 0.0M
2021-12-20 18.90 19.05 18.90 18.95 0.0M
2021-12-17 19.05 19.05 18.90 18.90 0.1M
2021-12-16 19.05 19.05 18.95 19.05 0.1M
2021-12-15 19.00 19.05 18.95 19.05 0.1M
2021-12-14 18.90 19.10 18.80 19.00 0.1M
2021-12-13 19.00 19.10 18.95 19.00 0.0M
2021-12-10 19.00 19.15 19.00 19.00 0.0M
2021-12-09 19.20 19.20 19.00 19.10 0.1M
2021-12-08 19.15 19.30 19.15 19.25 0.1M
2021-12-07 19.25 19.30 19.05 19.25 0.2M
2021-12-06 19.20 19.30 19.00 19.20 0.2M
2021-12-03 18.95 19.20 18.95 19.20 0.2M
2021-12-02 19.00 19.25 18.95 19.05 0.2M
2021-12-01 18.85 19.00 18.85 19.00 0.2M
2021-11-30 18.60 19.00 18.60 18.85 0.3M
2021-11-29 18.65 18.65 18.40 18.60 0.1M
2021-11-26 18.80 18.90 18.65 18.70 0.1M
2021-11-25 19.00 19.00 18.80 18.90 0.1M
2021-11-24 18.80 18.95 18.80 18.95 0.1M
2021-11-23 18.80 18.95 18.75 18.80 0.1M
2021-11-22 18.95 18.95 18.75 18.80 0.1M
2021-11-19 18.95 18.95 18.70 18.80 0.1M
2021-11-18 18.80 18.95 18.80 18.90 0.1M
2021-11-17 18.95 18.95 18.75 18.85 0.2M
2021-11-16 18.90 18.95 18.85 18.95 0.1M
2021-11-15 18.80 18.85 18.70 18.85 0.1M
2021-11-12 18.95 18.95 18.55 18.70 0.8M
2021-11-11 19.10 19.10 18.90 19.00 0.1M
2021-11-10 18.95 19.25 18.95 19.00 0.5M
2021-11-09 19.60 19.60 18.75 19.05 0.5M
2021-11-08 18.90 20.00 18.90 19.70 0.8M
2021-11-05 19.00 19.10 18.90 18.95 0.2M
2021-11-04 19.20 19.20 19.00 19.10 0.2M
2021-11-03 19.15 19.20 19.00 19.15 0.3M
2021-11-02 19.10 19.20 19.00 19.00 0.3M
2021-11-01 18.95 19.20 18.90 19.00 0.3M
2021-10-29 18.90 18.95 18.85 18.90 0.1M
2021-10-28 18.95 19.00 18.90 18.95 0.1M
2021-10-27 18.95 19.10 18.95 19.00 0.1M
2021-10-26 19.00 19.15 18.95 19.00 0.4M
2021-10-25 19.15 19.15 18.90 18.95 0.1M
2021-10-22 18.80 19.15 18.75 18.95 0.5M
2021-10-21 18.75 18.80 18.75 18.75 0.1M
2021-10-20 18.70 18.95 18.70 18.75 0.1M
2021-10-19 18.75 18.80 18.65 18.70 0.3M
2021-10-18 18.65 18.75 18.65 18.65 0.1M
2021-10-15 18.40 18.70 18.40 18.65 0.2M
2021-10-14 18.45 18.50 18.45 18.50 0.1M
2021-10-13 18.75 18.75 18.35 18.45 0.1M
2021-10-12 18.70 18.70 18.40 18.60 0.2M
2021-10-08 19.15 19.15 18.75 18.75 0.2M
2021-10-07 19.10 19.25 18.95 19.00 0.4M
2021-10-06 19.10 19.10 18.90 19.00 0.3M
2021-10-05 18.80 19.00 18.65 18.90 0.2M
2021-10-04 18.90 18.95 18.65 18.80 0.3M
2021-10-01 19.35 19.35 18.60 18.80 0.4M
2021-09-30 19.20 19.25 19.00 19.25 0.2M
2021-09-29 19.40 19.40 18.90 19.20 0.4M
2021-09-28 18.80 19.20 18.55 19.20 0.6M
2021-09-27 18.20 19.50 18.00 18.75 0.7M
2021-09-24 18.00 18.15 17.90 18.15 0.2M
2021-09-23 18.05 18.10 17.85 18.00 0.2M
2021-09-22 17.70 18.20 17.35 17.85 0.9M
2021-09-17 17.15 18.10 17.15 17.75 0.9M
2021-09-16 17.10 17.10 17.05 17.05 0.6M
2021-09-15 16.95 17.10 16.95 17.10 0.2M
2021-09-14 17.00 17.00 16.95 16.95 0.1M
2021-09-13 16.90 17.00 16.85 16.95 0.1M
2021-09-10 16.90 16.90 16.85 16.90 0.1M
2021-09-09 16.95 16.95 16.75 16.80 0.1M
2021-09-08 17.00 17.00 16.80 16.80 0.1M
2021-09-07 17.05 17.10 17.00 17.05 0.1M
2021-09-06 17.15 17.15 17.05 17.05 0.0M
2021-09-03 16.95 17.10 16.95 17.10 0.1M
2021-09-02 17.00 17.15 17.00 17.05 0.1M
2021-09-01 17.00 17.05 16.95 17.05 0.1M
2021-08-31 16.80 17.15 16.75 17.00 0.1M
2021-08-30 16.80 16.80 16.70 16.75 0.1M
2021-08-27 16.60 16.85 16.60 16.80 0.1M
2021-08-26 16.70 16.80 16.65 16.70 0.1M
2021-08-25 16.50 16.80 16.50 16.60 0.1M
2021-08-24 16.50 16.60 16.50 16.55 0.1M
2021-08-23 16.40 16.50 16.30 16.50 0.1M
2021-08-20 16.40 16.45 16.40 16.40 0.1M
2021-08-19 16.75 16.75 16.40 16.40 0.1M
2021-08-18 16.80 16.80 16.70 16.70 0.0M
2021-08-17 17.10 17.10 16.80 16.80 0.0M
2021-08-16 16.75 17.15 16.75 17.05 0.1M
2021-08-13 17.00 17.20 16.85 16.85 0.1M
2021-08-12 17.00 17.10 16.95 16.95 0.1M
2021-08-11 17.00 17.20 16.90 16.95 0.1M
2021-08-10 17.05 17.10 16.90 17.10 0.2M
2021-08-09 16.95 17.40 16.95 17.20 0.7M
2021-08-06 17.00 17.10 16.95 17.05 0.1M
2021-08-05 17.00 17.15 16.95 17.00 0.0M
2021-08-04 17.00 17.15 17.00 17.15 0.0M
2021-08-03 17.05 17.20 17.05 17.05 0.0M
2021-08-02 17.20 17.20 17.05 17.15 0.1M
2021-07-30 17.15 17.15 17.00 17.00 0.1M
2021-07-29 16.95 17.20 16.90 17.20 0.2M
2021-07-28 17.00 17.10 16.95 16.95 0.2M
2021-07-27 17.15 17.20 17.10 17.15 0.1M
2021-07-26 17.05 17.25 17.05 17.15 0.3M
2021-07-23 17.10 17.15 17.00 17.05 0.1M
2021-07-22 16.95 17.10 16.95 16.95 0.1M
2021-07-21 16.95 17.10 16.90 16.90 0.3M
2021-07-20 17.05 17.20 16.90 16.95 0.5M
2021-07-19 17.25 17.25 17.05 17.10 0.3M
2021-07-16 17.15 17.25 17.10 17.25 0.2M
2021-07-15 17.50 17.50 17.10 17.25 0.3M
2021-07-14 18.10 18.10 16.85 17.25 1.0M
2021-07-13 17.45 18.55 17.45 18.20 2.6M
2021-07-12 16.85 17.10 16.65 16.90 0.8M
2021-07-09 16.10 16.15 16.00 16.05 0.1M
2021-07-08 16.00 16.05 15.95 16.00 0.1M
2021-07-07 16.00 16.00 15.90 16.00 0.1M
2021-07-06 15.95 16.05 15.95 15.95 0.2M
2021-07-05 16.05 16.05 15.95 15.95 0.0M
2021-07-02 16.15 16.15 15.85 15.85 0.1M
2021-07-01 16.25 16.25 15.95 16.05 0.3M
2021-06-30 16.00 16.50 15.85 16.25 0.4M
2021-06-29 15.65 15.65 15.60 15.60 0.0M
2021-06-28 15.55 15.60 15.45 15.55 0.1M
2021-06-25 15.60 15.60 15.50 15.55 0.0M
2021-06-24 15.55 15.55 15.50 15.50 0.0M
2021-06-23 15.40 15.55 15.40 15.55 0.0M
2021-06-22 15.55 15.55 15.45 15.50 0.6M
2021-06-21 15.50 15.55 15.35 15.50 0.3M
2021-06-18 15.55 15.55 15.50 15.50 0.0M
2021-06-17 15.55 15.65 15.55 15.65 0.1M
2021-06-16 15.55 15.55 15.50 15.55 0.7M
2021-06-15 15.50 15.55 15.50 15.55 0.1M
2021-06-11 15.45 15.60 15.45 15.50 0.3M
2021-06-10 16.00 16.05 15.90 16.00 0.3M
2021-06-09 15.90 16.00 15.90 15.90 0.2M
2021-06-08 15.95 16.05 15.90 15.90 0.6M
2021-06-07 16.15 16.15 15.95 15.95 0.1M
2021-06-04 16.05 16.10 16.00 16.05 0.6M
2021-06-03 16.15 16.15 16.00 16.05 0.2M
2021-06-02 16.00 16.20 16.00 16.05 0.6M
2021-06-01 16.10 16.20 16.05 16.05 0.1M
2021-05-31 16.05 16.20 16.05 16.10 0.1M
2021-05-28 16.10 16.15 16.05 16.15 0.1M
2021-05-27 16.05 16.05 16.00 16.05 0.1M
2021-05-26 16.15 16.15 16.05 16.05 0.0M
2021-05-25 16.15 16.25 16.00 16.15 0.1M
2021-05-24 16.10 16.15 16.10 16.15 0.1M
2021-05-21 16.00 16.45 16.00 16.10 0.0M
2021-05-20 15.80 15.90 15.75 15.80 0.0M
2021-05-19 15.60 15.95 15.60 15.80 0.1M
2021-05-18 15.30 16.05 15.30 15.90 0.0M
2021-05-17 15.50 16.00 15.25 15.50 0.3M
2021-05-14 16.35 16.50 15.50 15.50 0.2M
2021-05-13 16.50 16.65 16.10 16.30 0.1M
2021-05-12 17.30 17.30 16.30 16.50 0.3M
2021-05-11 17.20 17.25 17.05 17.20 0.3M
2021-05-10 17.15 17.20 17.10 17.15 0.2M
2021-05-07 17.00 17.15 16.90 17.15 0.2M
2021-05-06 16.95 17.10 16.95 16.95 0.1M
2021-05-05 16.95 17.05 16.95 17.00 0.1M
2021-05-04 17.10 17.10 16.75 16.85 0.1M
2021-05-03 17.00 17.10 17.00 17.05 0.2M
2021-04-29 17.10 17.20 16.90 17.00 0.2M
2021-04-28 17.20 17.35 17.10 17.15 0.3M
2021-04-27 17.00 17.15 17.00 17.15 0.3M
2021-04-26 17.25 17.25 17.00 17.10 0.5M
2021-04-23 17.00 17.20 16.95 17.15 0.2M
2021-04-22 17.40 17.50 17.10 17.10 0.9M
2021-04-21 16.65 17.00 16.60 17.00 0.4M
2021-04-20 16.55 16.70 16.55 16.65 0.3M
2021-04-19 16.50 16.60 16.45 16.55 0.5M
2021-04-16 16.45 16.50 16.40 16.50 0.2M
2021-04-15 16.45 16.45 16.40 16.45 0.2M
2021-04-14 16.40 16.50 16.35 16.40 0.1M
2021-04-13 16.50 16.50 16.40 16.45 0.4M
2021-04-12 16.50 16.55 16.40 16.45 0.3M
2021-04-09 16.55 16.55 16.50 16.55 0.2M
2021-04-08 16.60 16.60 16.55 16.55 0.2M
2021-04-07 16.60 16.65 16.60 16.60 0.1M
2021-04-06 16.60 16.65 16.55 16.65 0.2M
2021-04-01 16.60 16.60 16.50 16.60 0.3M
2021-03-31 16.50 16.60 16.50 16.55 0.3M
2021-03-30 16.50 16.50 16.40 16.50 0.1M
2021-03-29 16.40 16.50 16.35 16.50 0.1M
2021-03-26 16.40 16.45 16.30 16.45 0.1M
2021-03-25 16.40 16.45 16.35 16.35 0.1M
2021-03-24 16.25 16.40 16.25 16.35 0.1M
2021-03-23 16.30 16.40 16.30 16.30 0.1M
2021-03-22 16.35 16.40 16.30 16.35 0.1M
2021-03-19 16.50 16.50 16.25 16.35 0.2M
2021-03-18 16.55 16.55 16.45 16.50 0.1M
2021-03-17 16.55 16.55 16.50 16.55 0.1M
2021-03-16 16.45 16.65 16.45 16.55 0.1M
2021-03-15 16.55 16.55 16.50 16.55 0.1M
2021-03-12 16.55 16.55 16.35 16.50 0.1M
2021-03-11 16.65 16.65 16.50 16.55 0.1M
2021-03-10 16.60 16.80 16.50 16.65 0.2M
2021-03-09 16.45 16.55 16.40 16.55 0.3M
2021-03-08 16.35 16.40 16.35 16.35 0.2M
2021-03-05 16.30 16.35 16.30 16.35 0.2M
2021-03-04 16.30 16.35 16.20 16.35 0.2M
2021-03-03 16.45 16.45 16.25 16.35 0.1M
2021-03-02 16.35 16.45 16.25 16.25 0.2M
2021-02-26 16.40 16.40 16.15 16.30 0.3M
2021-02-25 16.35 16.35 16.30 16.35 0.2M
2021-02-24 16.40 16.40 16.25 16.35 0.2M
2021-02-23 16.20 16.40 16.10 16.40 0.2M
2021-02-22 16.35 16.35 16.20 16.30 0.1M
2021-02-19 16.10 16.30 16.10 16.30 0.1M
2021-02-18 16.15 16.25 16.15 16.20 0.1M
2021-02-17 16.20 16.20 16.00 16.15 0.3M
2021-02-05 16.15 16.20 16.15 16.15 0.1M
2021-02-04 16.10 16.20 16.10 16.15 0.1M
2021-02-03 16.10 16.20 16.10 16.10 0.0M
2021-02-02 16.05 16.20 16.05 16.10 0.1M
2021-02-01 16.15 16.25 16.00 16.10 0.1M
2021-01-29 16.10 16.15 15.90 16.10 0.1M
2021-01-28 16.10 16.15 16.10 16.15 0.1M
2021-01-27 16.10 16.15 16.10 16.15 0.1M
2021-01-26 16.10 16.10 16.05 16.05 0.1M
2021-01-25 16.05 16.20 16.00 16.20 0.1M
2021-01-22 16.20 16.20 16.00 16.05 0.1M
2021-01-21 16.00 16.20 16.00 16.10 0.1M
2021-01-20 16.00 16.15 15.80 16.00 0.3M
2021-01-19 16.20 16.20 16.05 16.15 0.1M
2021-01-18 16.20 16.20 16.15 16.15 0.1M
2021-01-15 16.15 16.25 16.15 16.20 0.1M
2021-01-14 16.25 16.25 16.15 16.25 0.1M
2021-01-13 16.05 16.30 16.05 16.30 0.1M
2021-01-12 16.40 16.40 16.00 16.20 0.2M
2021-01-11 16.15 16.40 16.15 16.40 0.2M
2021-01-08 16.10 16.20 16.10 16.15 0.1M
2021-01-07 16.25 16.25 16.05 16.20 0.2M
2021-01-06 16.00 16.15 16.00 16.05 0.1M
2021-01-05 16.00 16.15 16.00 16.10 0.2M
2021-01-04 16.10 16.15 16.05 16.10 0.1M