FPCC (6505)

6505
🏛️ Taiwán →
38.40
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
2023-12-29 81.30 81.50 80.60 80.70 1.8M
2023-12-28 81.60 81.90 81.20 81.80 2.2M
2023-12-27 81.80 82.00 80.90 81.60 2.5M
2023-12-26 81.00 81.90 80.70 81.80 1.6M
2023-12-25 80.20 81.10 80.20 80.70 0.9M
2023-12-22 81.50 81.50 80.00 80.20 2.9M
2023-12-21 82.10 82.80 81.80 81.90 1.5M
2023-12-20 82.50 83.00 82.00 82.90 1.9M
2023-12-19 83.10 83.10 82.10 82.50 1.4M
2023-12-18 83.70 83.70 83.00 83.20 0.8M
2023-12-15 83.50 84.30 82.80 83.80 3.8M
2023-12-14 81.70 83.70 81.60 83.30 3.7M
2023-12-13 82.50 82.50 81.20 81.60 1.1M
2023-12-12 82.50 82.80 81.50 82.50 1.2M
2023-12-11 82.20 82.20 81.70 81.80 0.4M
2023-12-08 82.20 82.50 81.60 82.20 1.6M
2023-12-07 82.40 83.00 82.00 82.30 1.1M
2023-12-06 83.20 83.60 83.00 83.10 0.7M
2023-12-05 82.20 82.90 82.00 82.80 0.8M
2023-12-04 83.00 83.90 82.90 83.00 1.2M
2023-12-01 84.30 84.60 83.30 83.50 1.2M
2023-11-30 85.30 85.40 84.10 85.00 2.3M
2023-11-29 84.70 84.70 84.00 84.50 1.3M
2023-11-28 83.10 84.90 83.00 84.70 2.4M
2023-11-27 84.60 84.60 82.80 82.90 0.9M
2023-11-24 84.00 84.60 83.90 84.60 0.9M
2023-11-23 83.60 84.30 83.40 84.00 0.8M
2023-11-22 84.90 84.90 83.80 84.00 1.1M
2023-11-21 84.00 85.40 83.60 85.30 4.5M
2023-11-20 84.00 84.00 82.80 83.80 1.8M
2023-11-17 83.90 84.40 82.80 83.70 2.9M
2023-11-16 83.40 84.20 83.10 84.00 2.5M
2023-11-15 82.00 83.70 81.50 83.00 6.5M
2023-11-14 80.80 81.70 80.70 81.20 3.1M
2023-11-13 80.50 80.80 80.00 80.70 0.8M
2023-11-10 80.10 80.50 80.00 80.30 1.2M
2023-11-09 81.00 81.00 80.40 80.60 1.1M
2023-11-08 80.70 81.10 80.40 81.10 1.1M
2023-11-07 81.50 81.60 80.90 81.50 1.4M
2023-11-06 81.20 81.70 80.60 81.50 2.7M
2023-11-03 80.00 80.90 79.50 80.90 1.6M
2023-11-02 79.70 80.30 79.30 79.50 1.3M
2023-11-01 79.10 79.20 78.90 79.00 0.7M
2023-10-31 78.70 79.60 78.70 79.10 1.2M
2023-10-30 79.40 79.50 78.80 79.00 1.3M
2023-10-27 79.00 79.40 79.00 79.30 0.6M
2023-10-26 79.30 79.70 78.80 78.90 1.9M
2023-10-25 80.00 80.40 79.60 79.90 1.1M
2023-10-24 80.00 80.40 79.50 80.10 1.0M
2023-10-23 80.70 80.70 80.00 80.00 1.0M
2023-10-20 80.40 81.60 80.30 80.70 2.3M
2023-10-19 81.60 82.10 81.00 81.50 1.7M
2023-10-18 81.80 82.50 81.30 82.10 2.8M
2023-10-17 81.50 81.90 81.10 81.80 1.8M
2023-10-16 80.90 81.80 80.80 81.40 1.8M
2023-10-13 80.20 80.60 80.00 80.10 1.6M
2023-10-12 81.60 81.70 80.60 81.40 2.9M
2023-10-11 80.20 81.50 79.50 81.40 4.4M
2023-10-06 78.80 78.80 78.10 78.40 1.3M
2023-10-05 78.30 78.50 78.10 78.20 1.3M
2023-10-04 78.70 78.70 78.00 78.10 2.5M
2023-10-03 80.00 80.10 79.10 79.10 1.7M
2023-10-02 80.80 80.90 80.20 80.30 1.3M
2023-09-28 79.80 80.60 79.70 80.60 1.1M
2023-09-27 79.20 79.70 79.00 79.50 1.6M
2023-09-26 79.90 80.10 79.30 79.40 2.3M
2023-09-25 79.80 80.70 79.80 80.50 0.9M
2023-09-22 80.00 80.60 79.80 80.30 1.1M
2023-09-21 81.50 81.50 80.00 80.00 2.4M
2023-09-20 81.70 81.70 80.90 81.50 1.3M
2023-09-19 81.90 81.90 80.90 81.20 1.5M
2023-09-18 81.80 82.40 81.20 82.00 1.1M
2023-09-15 83.20 83.50 81.80 81.80 2.8M
2023-09-14 82.70 83.00 82.40 83.00 1.7M
2023-09-13 82.00 82.80 81.90 82.60 1.8M
2023-09-12 81.50 81.80 81.10 81.50 1.4M
2023-09-11 80.60 81.50 80.60 81.40 2.0M
2023-09-08 79.70 80.60 79.50 80.60 1.3M
2023-09-07 79.30 80.00 79.30 79.60 1.6M
2023-09-06 80.60 81.10 79.80 79.90 2.8M
2023-09-05 80.80 81.10 80.50 80.80 0.9M
2023-09-04 79.90 81.30 79.40 81.30 2.1M
2023-09-01 79.30 79.90 78.80 79.90 1.5M
2023-08-31 80.50 80.50 79.30 79.30 3.3M
2023-08-30 80.40 80.80 79.70 80.50 1.3M
2023-08-29 80.30 80.30 79.60 80.10 0.6M
2023-08-28 79.80 80.50 79.30 80.00 1.2M
2023-08-25 80.40 80.70 79.50 79.60 1.9M
2023-08-24 81.80 81.80 80.20 80.40 1.0M
2023-08-23 80.30 81.30 80.30 81.20 1.8M
2023-08-22 79.50 79.90 79.30 79.90 0.9M
2023-08-21 79.40 79.50 79.00 79.40 0.8M
2023-08-18 79.00 79.50 78.40 79.00 1.4M
2023-08-17 79.00 79.20 78.30 78.80 1.9M
2023-08-16 80.90 80.90 79.30 79.50 1.8M
2023-08-15 81.10 81.60 80.70 81.00 0.9M
2023-08-14 81.90 81.90 80.80 81.00 1.2M
2023-08-11 81.50 82.10 81.30 81.90 1.5M
2023-08-10 81.10 81.50 80.70 81.40 2.1M
2023-08-09 80.50 81.00 80.30 81.00 1.2M
2023-08-08 80.70 81.10 79.80 79.80 2.9M
2023-08-07 80.40 81.20 80.40 81.10 1.0M
2023-08-04 80.10 81.20 79.90 80.60 1.9M
2023-08-02 80.60 80.70 79.60 79.60 3.4M
2023-08-01 80.60 81.20 80.30 81.00 1.5M
2023-07-31 80.80 81.00 80.20 80.20 1.7M
2023-07-28 80.20 80.70 80.00 80.10 0.9M
2023-07-27 80.20 80.80 80.00 80.80 1.8M
2023-07-26 79.10 80.20 79.10 80.10 1.4M
2023-07-25 79.00 79.40 78.50 79.00 2.4M
2023-07-24 78.70 78.70 78.10 78.40 3.2M
2023-07-21 79.70 79.70 78.60 78.60 3.2M
2023-07-20 79.30 79.60 78.90 79.10 3.0M
2023-07-19 80.00 80.30 79.20 79.30 3.1M
2023-07-18 80.10 80.30 79.60 79.80 2.3M
2023-07-17 81.80 81.80 80.50 80.80 1.2M
2023-07-14 81.00 82.20 80.80 81.60 3.0M
2023-07-13 80.00 80.90 79.90 80.80 2.4M
2023-07-12 79.30 79.80 79.30 79.50 1.9M
2023-07-11 79.80 80.40 79.60 80.10 0.7M
2023-07-10 79.80 80.50 79.10 79.20 2.6M
2023-07-07 80.40 80.40 79.50 79.90 2.7M
2023-07-06 82.70 82.90 81.00 81.00 3.6M
2023-07-05 83.00 83.90 83.00 83.30 1.5M
2023-07-04 84.00 84.10 83.10 83.50 1.2M
2023-07-03 84.60 84.90 84.30 84.30 0.7M
2023-06-30 84.80 85.50 84.30 84.30 1.4M
2023-06-29 86.10 86.20 84.90 85.30 1.3M
2023-06-28 85.80 86.00 84.00 85.30 2.6M
2023-06-27 86.20 86.80 86.00 86.40 1.0M
2023-06-26 87.00 87.00 86.40 86.80 1.2M
2023-06-21 86.60 87.80 86.20 87.50 1.9M
2023-06-20 87.40 87.40 86.30 87.00 0.8M
2023-06-19 86.00 87.10 85.60 87.10 0.7M
2023-06-16 87.00 87.60 86.40 86.40 2.7M
2023-06-15 87.80 87.80 86.80 87.00 0.7M
2023-06-14 86.70 87.80 86.60 87.80 1.1M
2023-06-13 86.90 87.40 86.20 86.80 3.2M
2023-06-12 88.50 88.60 88.00 88.20 1.5M
2023-06-09 87.40 88.90 87.40 88.90 1.8M
2023-06-08 88.50 88.50 87.50 87.80 1.1M
2023-06-07 89.00 89.30 88.20 88.90 2.6M
2023-06-06 88.40 88.60 87.70 88.60 2.0M
2023-06-05 87.40 88.20 86.90 87.60 2.3M
2023-06-02 86.30 87.40 85.80 87.10 1.8M
2023-06-01 87.10 87.30 85.40 85.50 1.2M
2023-05-31 86.40 86.90 85.80 86.20 3.7M
2023-05-30 86.30 87.20 86.10 86.40 1.6M
2023-05-29 86.90 87.10 86.20 86.30 0.9M
2023-05-26 86.50 87.30 85.80 86.60 1.6M
2023-05-25 88.20 88.60 87.30 87.60 1.3M
2023-05-24 88.20 89.90 87.80 89.50 1.4M
2023-05-23 88.80 89.70 88.10 88.20 1.9M
2023-05-22 89.80 89.80 88.30 88.60 1.6M
2023-05-19 90.00 90.00 89.00 89.80 2.9M
2023-05-18 87.70 90.00 87.50 89.80 3.3M
2023-05-17 87.90 89.80 87.60 89.60 7.8M
2023-05-16 85.90 88.30 85.50 88.20 3.2M
2023-05-15 84.00 85.50 84.00 85.30 0.7M
2023-05-12 85.00 85.20 84.40 84.50 0.7M
2023-05-11 85.20 85.70 85.00 85.70 0.3M
2023-05-10 86.10 86.10 84.90 85.20 0.8M
2023-05-09 85.50 86.50 85.10 86.10 1.3M
2023-05-08 85.10 85.60 84.80 84.80 0.7M
2023-05-05 85.20 85.20 84.70 85.10 0.3M
2023-05-04 84.50 85.30 84.20 85.30 0.7M
2023-05-03 85.60 85.60 85.10 85.20 0.7M
2023-05-02 86.80 86.80 85.60 86.00 0.9M
2023-04-28 87.70 87.70 86.10 86.80 0.9M
2023-04-27 86.50 86.80 86.00 86.50 1.1M
2023-04-26 85.40 87.30 85.40 86.90 2.7M
2023-04-25 86.00 86.20 85.10 85.20 0.7M
2023-04-24 85.00 85.90 85.00 85.90 0.4M
2023-04-21 85.50 85.50 84.30 85.40 1.2M
2023-04-20 85.40 85.50 84.90 85.20 0.6M
2023-04-19 86.50 87.30 85.10 85.60 1.9M
2023-04-18 87.50 87.50 85.70 86.50 1.4M
2023-04-17 87.30 88.30 87.30 87.70 1.6M
2023-04-14 88.40 88.70 87.80 88.20 1.6M
2023-04-13 87.80 88.40 87.20 88.40 2.1M
2023-04-12 87.60 87.70 87.00 87.60 1.2M
2023-04-11 87.20 87.60 86.60 87.60 1.0M
2023-04-10 87.00 87.50 86.80 87.50 1.5M
2023-04-07 86.40 86.80 86.00 86.80 1.1M
2023-04-06 86.50 87.50 85.80 86.00 3.1M
2023-03-31 84.90 85.50 84.40 85.00 1.9M
2023-03-30 84.80 84.80 84.00 84.70 1.0M
2023-03-29 84.20 84.80 84.20 84.70 0.9M
2023-03-28 84.20 84.60 83.50 84.30 1.3M
2023-03-27 83.30 84.20 83.20 84.00 0.9M
2023-03-24 84.20 84.20 83.10 83.20 0.9M
2023-03-23 83.00 84.20 82.50 84.00 1.9M
2023-03-22 82.30 82.90 82.20 82.70 0.9M
2023-03-21 81.50 82.20 81.50 81.70 0.9M
2023-03-20 82.50 82.50 81.50 81.50 0.9M
2023-03-17 82.00 82.50 81.70 81.70 2.6M
2023-03-16 82.20 82.40 81.60 81.60 1.4M
2023-03-15 82.30 83.20 82.00 82.20 1.8M
2023-03-14 82.00 82.70 82.00 82.20 2.5M
2023-03-13 84.00 84.10 83.00 83.10 2.0M
2023-03-10 83.50 84.20 82.80 83.30 3.1M
2023-03-09 85.50 85.50 84.50 84.50 2.1M
2023-03-08 84.60 86.00 84.10 85.70 2.9M
2023-03-07 84.10 84.90 84.10 84.70 0.9M
2023-03-06 84.50 85.20 83.70 84.10 2.2M
2023-03-03 83.50 84.20 83.20 83.90 1.9M
2023-03-02 83.20 83.90 82.60 83.50 2.8M
2023-03-01 83.50 84.10 83.10 83.60 3.9M
2023-02-24 85.20 85.20 84.30 85.10 1.8M
2023-02-23 85.30 85.90 84.80 85.00 1.6M
2023-02-22 84.80 86.00 83.90 85.10 2.7M
2023-02-21 84.50 86.10 83.70 85.60 3.6M
2023-02-20 84.00 84.90 83.50 84.60 1.4M
2023-02-17 83.70 84.30 83.50 84.20 1.2M
2023-02-16 82.50 84.90 82.50 84.00 3.1M
2023-02-15 83.30 83.50 82.10 82.30 2.0M
2023-02-14 83.00 83.60 82.80 83.40 1.0M
2023-02-13 82.20 83.20 82.20 82.80 1.5M
2023-02-10 82.30 83.10 82.00 83.00 1.5M
2023-02-09 81.80 83.10 81.80 83.00 1.3M
2023-02-08 82.30 83.20 82.10 82.30 1.4M
2023-02-07 81.70 83.30 81.70 82.90 1.7M
2023-02-06 81.80 82.20 81.50 81.60 3.9M
2023-02-03 81.90 82.70 81.90 82.20 1.1M
2023-02-02 82.30 83.00 81.70 82.80 2.4M
2023-02-01 83.70 84.20 82.10 82.70 3.4M
2023-01-31 84.60 85.40 83.80 83.90 3.7M
2023-01-30 84.50 85.60 84.00 84.60 6.8M
2023-01-17 83.50 84.00 82.90 83.10 1.8M
2023-01-16 82.70 83.90 82.60 83.80 3.4M
2023-01-13 81.00 82.50 81.00 82.20 2.6M
2023-01-12 81.30 82.30 81.00 81.70 2.3M
2023-01-11 82.70 82.80 81.20 81.20 1.8M
2023-01-10 82.30 82.90 82.10 82.60 2.0M
2023-01-09 81.80 82.20 81.60 82.10 2.9M
2023-01-06 80.20 81.20 79.90 81.20 1.2M
2023-01-05 79.70 80.20 79.60 79.70 0.9M
2023-01-04 80.20 80.20 79.50 79.70 1.1M
2023-01-03 80.00 80.30 79.10 80.10 1.5M