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
2023-12-29 23.90 24.25 23.80 24.20 1.1M
2023-12-28 23.90 23.90 23.70 23.90 0.8M
2023-12-27 23.70 23.90 23.70 23.80 0.8M
2023-12-26 23.55 23.90 23.50 23.70 0.7M
2023-12-25 23.50 23.60 23.45 23.55 0.2M
2023-12-22 23.70 23.70 23.35 23.50 0.8M
2023-12-21 23.85 24.00 23.70 23.70 0.6M
2023-12-20 23.70 24.15 23.65 23.90 1.2M
2023-12-19 23.85 23.95 23.50 23.70 0.7M
2023-12-18 23.95 23.95 23.65 23.75 0.6M
2023-12-15 23.80 24.60 23.65 23.80 2.3M
2023-12-14 23.80 23.85 23.50 23.55 0.8M
2023-12-13 23.50 24.00 23.35 23.45 1.4M
2023-12-12 23.00 23.70 23.00 23.35 1.7M
2023-12-11 23.00 23.20 22.85 22.90 0.6M
2023-12-08 23.00 23.05 22.70 22.75 0.5M
2023-12-07 22.95 23.15 22.85 22.85 0.6M
2023-12-06 23.10 23.20 22.95 23.00 0.4M
2023-12-05 23.20 23.35 23.00 23.05 0.5M
2023-12-04 23.30 23.50 23.15 23.20 0.9M
2023-12-01 23.10 23.80 23.05 23.30 1.6M
2023-11-30 23.40 23.40 22.95 23.00 0.9M
2023-11-29 23.25 23.35 23.00 23.00 0.9M
2023-11-28 22.65 23.55 22.65 23.30 2.3M
2023-11-27 24.00 24.00 22.70 22.80 2.7M
2023-11-24 24.20 24.75 23.65 23.65 2.7M
2023-11-23 24.30 24.30 23.65 24.00 3.5M
2023-11-22 25.40 26.05 23.20 24.10 18.9M
2023-11-21 23.00 24.30 22.80 24.30 9.3M
2023-11-20 20.25 22.10 20.25 22.10 3.8M
2023-11-17 19.85 20.20 19.80 20.10 0.7M
2023-11-16 19.85 19.95 19.75 19.85 0.4M
2023-11-15 19.70 19.90 19.60 19.85 0.4M
2023-11-14 19.60 19.70 19.60 19.70 0.1M
2023-11-13 19.60 19.75 19.55 19.70 0.2M
2023-11-10 19.70 19.70 19.55 19.60 0.2M
2023-11-09 19.70 19.75 19.60 19.70 0.1M
2023-11-08 19.65 19.75 19.50 19.70 0.3M
2023-11-07 19.50 19.70 19.45 19.50 0.4M
2023-11-06 19.45 19.70 19.45 19.50 0.3M
2023-11-03 19.25 19.55 19.20 19.45 0.5M
2023-11-02 19.20 19.25 19.20 19.25 0.2M
2023-11-01 19.25 19.30 19.05 19.15 0.4M
2023-10-31 19.40 19.40 19.25 19.30 0.1M
2023-10-30 19.45 19.50 19.35 19.40 0.1M
2023-10-27 19.55 19.65 19.50 19.55 0.1M
2023-10-26 19.50 19.60 19.45 19.50 0.4M
2023-10-25 19.60 19.75 19.60 19.70 0.1M
2023-10-24 19.50 19.70 19.45 19.60 0.1M
2023-10-23 19.55 19.60 19.45 19.50 0.1M
2023-10-20 19.60 19.60 19.40 19.55 0.1M
2023-10-19 19.55 19.70 19.55 19.65 0.1M
2023-10-18 19.70 19.80 19.55 19.70 0.1M
2023-10-17 19.65 19.80 19.65 19.75 0.1M
2023-10-16 19.90 19.90 19.60 19.65 0.2M
2023-10-13 19.75 19.85 19.70 19.80 0.2M
2023-10-12 19.90 19.95 19.75 19.80 0.2M
2023-10-11 19.95 20.00 19.65 19.90 0.3M
2023-10-06 19.95 20.00 19.85 19.95 0.2M
2023-10-05 20.00 20.00 19.80 19.95 0.2M
2023-10-04 20.10 20.10 19.70 19.80 0.3M
2023-10-03 20.15 20.20 19.90 20.10 0.3M
2023-10-02 19.95 20.20 19.90 20.15 0.6M
2023-09-28 19.75 19.85 19.75 19.85 0.2M
2023-09-27 19.60 19.80 19.60 19.75 0.2M
2023-09-26 19.65 19.80 19.60 19.70 0.3M
2023-09-25 19.35 19.65 19.25 19.60 0.3M
2023-09-22 19.50 19.50 19.20 19.25 0.3M
2023-09-21 19.70 19.70 19.40 19.50 0.3M
2023-09-20 19.80 19.80 19.60 19.70 0.3M
2023-09-19 19.85 19.95 19.70 19.75 0.3M
2023-09-18 19.40 19.85 19.35 19.70 0.8M
2023-09-15 19.30 19.45 19.25 19.40 0.2M
2023-09-14 19.35 19.50 19.20 19.40 0.3M
2023-09-13 19.30 19.35 19.10 19.35 0.3M
2023-09-12 18.85 19.35 18.85 19.30 0.9M
2023-09-11 18.70 18.90 18.65 18.85 0.5M
2023-09-08 18.70 18.75 18.60 18.70 0.5M
2023-09-07 18.60 18.65 18.55 18.60 0.1M
2023-09-06 18.65 18.70 18.55 18.60 0.5M
2023-09-05 18.75 18.85 18.65 18.70 0.6M
2023-09-04 18.65 19.05 18.65 18.75 0.5M
2023-09-01 18.60 18.75 18.50 18.65 0.2M
2023-08-31 18.50 18.65 18.50 18.60 0.1M
2023-08-30 18.55 18.65 18.35 18.50 0.3M
2023-08-29 18.50 18.55 18.45 18.50 0.1M
2023-08-28 18.60 18.60 18.50 18.50 0.1M
2023-08-25 18.45 18.60 18.45 18.55 0.1M
2023-08-24 18.45 18.65 18.45 18.55 0.2M
2023-08-23 18.40 18.50 18.40 18.45 0.2M
2023-08-22 18.40 18.45 18.35 18.40 0.1M
2023-08-21 18.40 18.40 18.35 18.40 0.1M
2023-08-18 18.45 18.45 18.35 18.35 0.1M
2023-08-17 18.35 18.40 18.30 18.40 0.1M
2023-08-16 18.50 18.50 18.35 18.35 0.2M
2023-08-15 18.60 18.60 18.45 18.50 0.1M
2023-08-14 18.55 18.80 18.45 18.50 0.6M
2023-08-11 18.45 18.45 18.25 18.35 0.1M
2023-08-10 18.35 18.35 18.25 18.30 0.1M
2023-08-09 18.35 18.35 18.30 18.30 0.1M
2023-08-08 18.30 18.50 18.25 18.30 0.5M
2023-08-07 18.25 18.35 18.20 18.30 0.1M
2023-08-04 18.25 18.30 18.15 18.25 0.1M
2023-08-02 18.35 18.40 18.10 18.25 0.4M
2023-08-01 18.40 18.40 18.35 18.40 0.1M
2023-07-31 18.30 18.40 18.30 18.35 0.2M
2023-07-28 18.40 18.40 18.30 18.40 0.1M
2023-07-27 18.40 18.55 18.30 18.40 0.2M
2023-07-26 18.25 18.30 18.20 18.20 0.2M
2023-07-25 18.35 18.35 18.20 18.25 0.2M
2023-07-24 18.40 18.40 18.15 18.30 0.3M
2023-07-21 18.10 18.55 18.10 18.30 1.5M
2023-07-20 18.00 18.20 17.90 18.10 1.4M
2023-07-19 18.00 18.00 17.90 18.00 1.4M
2023-07-18 17.90 17.95 17.85 17.95 1.1M
2023-07-17 18.05 18.05 17.80 17.95 0.3M
2023-07-14 18.00 18.10 17.95 18.05 0.1M
2023-07-13 18.00 18.05 18.00 18.00 0.1M
2023-07-12 18.20 18.20 18.00 18.00 0.1M
2023-07-11 18.00 18.05 17.95 18.05 0.1M
2023-07-10 18.00 18.05 17.95 18.05 0.1M
2023-07-07 18.05 18.05 17.90 18.05 0.2M
2023-07-06 18.20 18.25 18.00 18.10 0.3M
2023-07-05 18.30 18.35 18.15 18.20 0.2M
2023-07-04 18.40 18.40 18.15 18.30 0.2M
2023-07-03 18.30 18.40 18.20 18.30 0.3M
2023-06-30 18.25 18.35 18.15 18.30 0.2M
2023-06-29 18.25 18.25 18.10 18.25 0.8M
2023-06-28 19.45 19.45 19.25 19.35 1.7M
2023-06-27 19.50 19.55 19.35 19.40 1.7M
2023-06-26 19.55 19.55 19.45 19.55 1.7M
2023-06-21 19.50 19.55 19.45 19.55 1.4M
2023-06-20 19.60 19.60 19.40 19.45 0.2M
2023-06-19 19.55 19.60 19.40 19.45 0.2M
2023-06-16 19.45 19.45 19.20 19.40 0.6M
2023-06-15 19.85 19.85 19.25 19.45 1.8M
2023-06-14 19.90 19.90 19.75 19.85 0.4M
2023-06-13 20.00 20.00 19.90 19.95 0.4M
2023-06-12 19.90 20.10 19.90 20.00 0.6M
2023-06-09 19.85 20.00 19.85 19.85 0.2M
2023-06-08 19.90 19.90 19.75 19.80 0.3M
2023-06-07 19.75 19.90 19.75 19.85 0.2M
2023-06-06 19.85 19.95 19.85 19.90 0.2M
2023-06-05 19.70 19.85 19.60 19.85 0.4M
2023-06-02 19.40 19.65 19.40 19.60 0.3M
2023-06-01 19.55 19.55 19.20 19.40 0.4M
2023-05-31 19.50 19.50 19.35 19.50 0.2M
2023-05-30 19.50 19.50 19.40 19.50 0.1M
2023-05-29 19.45 19.55 19.40 19.50 0.2M
2023-05-26 19.60 19.65 19.35 19.45 0.6M
2023-05-25 19.65 19.85 19.60 19.65 0.2M
2023-05-24 19.55 19.75 19.55 19.70 0.3M
2023-05-23 19.70 19.75 19.50 19.65 0.8M
2023-05-22 19.55 19.80 19.55 19.60 0.3M
2023-05-19 19.50 19.65 19.50 19.60 0.2M
2023-05-18 19.70 19.70 19.45 19.60 0.3M
2023-05-17 19.50 19.75 19.50 19.65 0.4M
2023-05-16 19.70 19.70 19.40 19.50 0.6M
2023-05-15 19.10 19.60 19.00 19.55 1.2M
2023-05-12 18.55 19.05 18.45 19.00 0.7M
2023-05-11 18.60 18.60 18.35 18.45 0.2M
2023-05-10 18.65 18.65 18.50 18.60 0.1M
2023-05-09 18.70 18.70 18.50 18.60 0.2M
2023-05-08 18.70 18.70 18.55 18.65 0.1M
2023-05-05 18.70 18.75 18.60 18.65 0.1M
2023-05-04 18.75 18.90 18.70 18.75 0.2M
2023-05-03 18.60 18.85 18.60 18.75 0.2M
2023-05-02 18.60 18.70 18.60 18.65 0.2M
2023-04-28 18.55 18.60 18.50 18.55 0.2M
2023-04-27 18.35 18.55 18.35 18.50 0.3M
2023-04-26 18.25 18.35 18.25 18.35 0.2M
2023-04-25 18.35 18.40 18.10 18.20 0.6M
2023-04-24 18.15 18.35 18.15 18.35 0.1M
2023-04-21 18.45 18.55 18.15 18.20 0.4M
2023-04-20 18.70 18.70 18.45 18.45 0.2M
2023-04-19 18.75 18.75 18.50 18.65 0.3M
2023-04-18 18.70 18.80 18.65 18.75 0.1M
2023-04-17 18.55 18.75 18.55 18.65 0.2M
2023-04-14 18.55 18.60 18.50 18.60 0.2M
2023-04-13 18.50 18.60 18.45 18.55 0.2M
2023-04-12 18.50 18.55 18.45 18.50 0.2M
2023-04-11 18.50 18.55 18.45 18.50 0.2M
2023-04-10 18.40 18.70 18.40 18.55 0.5M
2023-04-07 18.00 18.40 18.00 18.35 0.8M
2023-04-06 17.90 18.00 17.90 17.95 0.3M
2023-03-31 17.85 17.95 17.80 17.90 0.2M
2023-03-30 17.90 17.90 17.80 17.85 0.1M
2023-03-29 17.80 17.85 17.80 17.80 0.1M
2023-03-28 17.90 17.90 17.75 17.85 0.2M
2023-03-27 17.75 17.90 17.75 17.90 0.3M
2023-03-24 17.75 17.75 17.70 17.75 0.2M
2023-03-23 17.70 17.75 17.65 17.70 0.3M
2023-03-22 17.70 17.70 17.60 17.70 0.2M
2023-03-21 17.70 17.75 17.60 17.65 0.2M
2023-03-20 17.70 17.70 17.65 17.70 0.1M
2023-03-17 17.65 17.80 17.60 17.70 0.2M
2023-03-16 17.75 17.75 17.60 17.60 0.1M
2023-03-15 17.65 17.85 17.65 17.75 0.2M
2023-03-14 17.75 17.75 17.60 17.65 0.2M
2023-03-13 17.80 17.90 17.75 17.80 0.2M
2023-03-10 18.10 18.10 17.80 17.90 0.6M
2023-03-09 18.15 18.15 18.10 18.10 0.1M
2023-03-08 18.05 18.15 18.05 18.15 0.1M
2023-03-07 18.15 18.15 18.05 18.10 0.2M
2023-03-06 17.95 18.10 17.95 18.05 0.3M
2023-03-03 17.85 17.90 17.80 17.90 0.1M
2023-03-02 17.80 17.90 17.75 17.85 0.2M
2023-03-01 17.60 17.80 17.60 17.75 0.2M
2023-02-24 17.75 17.75 17.65 17.70 0.1M
2023-02-23 17.40 17.70 17.40 17.70 0.3M
2023-02-22 17.30 17.40 17.25 17.40 0.2M
2023-02-21 17.40 17.40 17.30 17.35 0.1M
2023-02-20 17.35 17.40 17.30 17.35 0.2M
2023-02-17 17.25 17.35 17.20 17.35 0.2M
2023-02-16 17.40 17.40 17.15 17.40 0.3M
2023-02-15 17.30 17.40 17.20 17.40 0.1M
2023-02-14 17.20 17.30 17.20 17.30 0.1M
2023-02-13 17.25 17.30 17.15 17.25 0.1M
2023-02-10 17.25 17.25 17.20 17.25 0.1M
2023-02-09 17.15 17.30 17.15 17.25 0.1M
2023-02-08 17.25 17.30 17.15 17.25 0.1M
2023-02-07 17.25 17.30 17.20 17.25 0.0M
2023-02-06 17.15 17.30 17.15 17.25 0.1M
2023-02-03 17.20 17.30 17.15 17.25 0.1M
2023-02-02 17.30 17.30 17.20 17.30 0.0M
2023-02-01 17.20 17.25 17.10 17.25 0.1M
2023-01-31 17.20 17.30 17.20 17.30 0.1M
2023-01-30 17.10 17.25 17.00 17.20 0.1M
2023-01-17 17.00 17.05 16.95 17.05 0.1M
2023-01-16 16.90 17.00 16.90 17.00 0.1M
2023-01-13 17.15 17.15 16.90 16.95 0.2M
2023-01-12 17.35 17.35 17.05 17.10 0.2M
2023-01-11 17.35 17.40 17.25 17.35 0.2M
2023-01-10 17.50 17.50 17.30 17.50 0.2M
2023-01-09 17.55 17.55 17.40 17.50 0.2M
2023-01-06 17.45 17.45 17.35 17.40 0.1M
2023-01-05 17.35 17.45 17.35 17.45 0.1M
2023-01-04 17.45 17.45 17.35 17.40 0.1M
2023-01-03 17.50 17.50 17.35 17.40 0.1M