FSP (3015)

3015
🏛️ Taiwán →
54.00
Última Actualización: 2025-10-01
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 51.00 51.30 50.90 51.30 0.1M
2023-12-28 51.10 51.30 50.80 51.30 0.2M
2023-12-27 51.10 51.30 50.90 51.20 0.2M
2023-12-26 51.00 51.30 50.90 51.10 0.2M
2023-12-25 51.90 51.90 50.60 51.10 0.2M
2023-12-22 52.00 52.20 51.80 51.90 0.1M
2023-12-21 52.00 52.20 51.90 52.00 0.1M
2023-12-20 52.30 52.50 52.10 52.50 0.1M
2023-12-19 52.80 52.80 52.00 52.30 0.3M
2023-12-18 53.10 53.30 52.60 52.90 0.2M
2023-12-15 52.50 53.30 52.50 52.70 0.4M
2023-12-14 52.40 52.60 52.00 52.50 0.3M
2023-12-13 52.10 52.50 52.10 52.50 0.2M
2023-12-12 52.00 52.40 52.00 52.10 0.3M
2023-12-11 52.00 52.20 51.60 52.20 0.2M
2023-12-08 52.90 52.90 51.70 51.90 0.5M
2023-12-07 53.00 53.30 52.70 52.80 0.4M
2023-12-06 52.90 52.90 52.40 52.70 0.3M
2023-12-05 52.80 53.00 52.20 52.70 0.3M
2023-12-04 52.30 53.20 52.20 52.80 0.4M
2023-12-01 52.40 52.50 52.00 52.20 0.3M
2023-11-30 52.10 52.60 52.00 52.20 0.6M
2023-11-29 51.90 52.10 51.80 52.10 0.3M
2023-11-28 51.30 52.00 51.30 51.90 0.3M
2023-11-27 51.90 52.20 51.70 51.70 0.2M
2023-11-24 52.00 52.00 51.60 51.90 0.3M
2023-11-23 51.90 52.00 51.60 51.90 0.3M
2023-11-22 52.10 52.20 51.80 51.90 0.3M
2023-11-21 51.60 51.90 51.60 51.70 0.3M
2023-11-20 51.50 51.60 51.40 51.50 0.2M
2023-11-17 51.60 51.70 51.50 51.50 0.1M
2023-11-16 51.80 51.90 51.50 51.60 0.2M
2023-11-15 51.80 52.20 51.40 51.50 0.6M
2023-11-14 51.50 51.80 51.00 51.40 0.4M
2023-11-13 51.60 51.70 51.30 51.30 0.2M
2023-11-10 51.30 51.30 50.80 51.20 0.2M
2023-11-09 51.50 51.50 50.70 51.30 0.2M
2023-11-08 51.40 52.00 51.20 51.30 0.3M
2023-11-07 51.50 52.30 51.10 51.60 1.4M
2023-11-06 49.20 50.00 49.20 49.65 0.3M
2023-11-03 49.15 49.70 48.85 49.10 0.3M
2023-11-02 48.65 49.10 48.50 48.75 0.2M
2023-11-01 48.35 48.40 47.30 48.10 0.3M
2023-10-31 48.35 48.35 47.65 47.75 0.1M
2023-10-30 48.05 48.20 47.85 48.15 0.1M
2023-10-27 48.00 48.20 48.00 48.05 0.1M
2023-10-26 48.45 48.45 47.90 48.00 0.2M
2023-10-25 48.55 48.60 48.35 48.45 0.1M
2023-10-24 48.25 48.25 47.60 48.05 0.4M
2023-10-23 48.45 48.75 48.15 48.25 0.2M
2023-10-20 48.75 49.20 48.20 48.55 0.3M
2023-10-19 49.15 49.15 48.65 49.10 0.1M
2023-10-18 49.60 49.60 48.65 48.70 0.4M
2023-10-17 50.20 50.30 49.40 49.60 0.2M
2023-10-16 49.85 50.10 49.80 50.00 0.1M
2023-10-13 49.75 50.20 49.75 50.00 0.3M
2023-10-12 49.25 50.00 49.25 49.85 0.2M
2023-10-11 49.65 49.90 49.30 49.45 0.4M
2023-10-06 49.50 49.65 49.20 49.60 0.1M
2023-10-05 49.25 49.70 49.00 49.40 0.2M
2023-10-04 49.35 49.35 48.95 49.25 0.1M
2023-10-03 49.60 49.70 49.30 49.60 0.1M
2023-10-02 49.50 49.90 49.30 49.90 0.2M
2023-09-28 49.30 49.60 49.20 49.60 0.1M
2023-09-27 49.05 49.40 49.05 49.30 0.1M
2023-09-26 48.75 49.25 48.75 49.20 0.1M
2023-09-25 48.80 49.45 48.80 49.00 0.1M
2023-09-22 48.70 49.20 48.70 49.10 0.1M
2023-09-21 49.15 49.20 48.95 49.10 0.3M
2023-09-20 49.45 49.50 49.10 49.20 0.2M
2023-09-19 49.65 49.75 49.35 49.45 0.2M
2023-09-18 49.85 50.20 49.75 49.80 0.2M
2023-09-15 49.65 50.20 49.55 50.20 0.2M
2023-09-14 49.55 49.75 49.45 49.65 0.2M
2023-09-13 49.40 49.85 49.25 49.60 0.1M
2023-09-12 49.35 49.70 49.05 49.40 0.3M
2023-09-11 49.65 49.65 49.00 49.35 0.3M
2023-09-08 49.85 49.90 49.60 49.85 0.4M
2023-09-07 49.95 50.50 49.95 50.30 0.2M
2023-09-06 50.50 50.60 49.90 50.40 0.3M
2023-09-05 50.80 50.80 50.00 50.30 0.2M
2023-09-04 51.30 51.30 50.20 50.50 0.2M
2023-09-01 51.20 51.20 50.40 50.70 0.2M
2023-08-31 50.90 51.50 50.60 50.90 0.4M
2023-08-30 50.50 50.70 50.10 50.40 0.2M
2023-08-29 51.70 51.70 50.30 50.30 0.4M
2023-08-28 50.60 51.80 50.50 51.10 1.0M
2023-08-25 49.10 50.60 49.05 50.20 1.2M
2023-08-24 49.10 49.70 49.10 49.15 0.5M
2023-08-23 48.45 49.30 48.45 49.05 0.5M
2023-08-22 49.20 49.20 48.45 48.45 0.4M
2023-08-21 48.60 48.80 48.45 48.50 0.3M
2023-08-18 49.45 49.45 48.35 48.55 0.4M
2023-08-17 49.15 49.15 48.60 49.10 0.2M
2023-08-16 49.55 49.70 48.95 49.05 0.2M
2023-08-15 48.90 49.85 48.90 49.50 0.5M
2023-08-14 49.20 49.20 48.50 48.85 0.3M
2023-08-11 49.00 49.35 48.60 49.00 0.3M
2023-08-10 49.30 49.30 48.80 49.00 0.2M
2023-08-09 50.20 50.20 49.35 49.40 0.2M
2023-08-08 50.90 50.90 49.45 49.95 0.3M
2023-08-07 49.40 50.40 49.30 50.30 0.6M
2023-08-04 48.55 49.60 48.45 49.40 0.3M
2023-08-02 49.70 49.70 48.40 48.55 0.4M
2023-08-01 49.95 49.95 49.00 49.50 0.5M
2023-07-31 49.80 50.50 49.30 49.60 0.5M
2023-07-28 49.25 49.55 49.00 49.45 0.2M
2023-07-27 49.30 49.80 49.10 49.30 0.2M
2023-07-26 48.50 49.65 48.50 49.10 0.2M
2023-07-25 48.20 48.80 48.15 48.60 0.2M
2023-07-24 48.85 48.85 48.10 48.35 0.4M
2023-07-21 48.60 49.15 48.50 48.90 0.1M
2023-07-20 48.70 49.00 48.50 48.90 0.2M
2023-07-19 50.00 50.40 48.70 48.70 0.5M
2023-07-18 50.00 50.70 49.65 49.75 0.4M
2023-07-17 49.35 50.20 49.10 49.90 0.6M
2023-07-14 49.60 50.30 49.30 49.35 0.5M
2023-07-13 50.00 50.90 49.55 49.60 0.9M
2023-07-12 49.00 49.40 48.05 48.80 1.0M
2023-07-11 50.00 50.00 48.95 49.00 0.9M
2023-07-10 51.20 51.20 49.40 49.50 1.0M
2023-07-07 53.40 53.40 51.00 51.10 1.2M
2023-07-06 53.50 54.60 52.70 53.30 2.7M
2023-07-05 50.00 54.00 50.00 53.20 3.5M
2023-07-04 49.15 49.90 48.75 49.60 0.6M
2023-07-03 48.10 49.20 47.75 49.10 0.6M
2023-06-30 48.10 48.10 47.60 48.00 0.3M
2023-06-29 48.25 48.45 47.75 48.10 0.3M
2023-06-28 47.65 48.30 47.30 48.15 0.6M
2023-06-27 48.95 48.95 47.25 47.45 0.8M
2023-06-26 48.90 49.20 48.35 48.50 1.7M
2023-06-21 52.70 52.80 51.80 52.50 1.7M
2023-06-20 53.00 53.30 52.40 52.50 1.4M
2023-06-19 52.30 53.00 52.30 52.70 1.2M
2023-06-16 52.10 52.60 51.90 52.20 0.6M
2023-06-15 51.90 52.20 51.60 52.00 0.5M
2023-06-14 51.70 52.40 51.60 51.90 0.5M
2023-06-13 51.00 51.90 50.50 51.70 0.9M
2023-06-12 52.50 53.20 51.00 51.00 3.0M
2023-06-09 51.30 51.90 50.70 51.80 0.8M
2023-06-08 51.40 51.60 50.30 50.70 0.4M
2023-06-07 51.70 51.90 51.20 51.40 0.6M
2023-06-06 51.60 51.60 50.70 51.40 0.5M
2023-06-05 50.60 51.20 50.60 51.00 0.7M
2023-06-02 50.20 50.50 50.10 50.30 0.6M
2023-06-01 49.65 50.10 49.45 49.95 0.2M
2023-05-31 49.45 49.80 49.45 49.80 0.2M
2023-05-30 49.65 49.85 49.30 49.40 0.3M
2023-05-29 50.00 50.50 49.50 49.85 0.4M
2023-05-26 51.00 51.20 49.80 49.95 0.6M
2023-05-25 49.80 51.20 49.65 50.70 1.0M
2023-05-24 49.55 49.95 49.10 49.75 0.3M
2023-05-23 49.35 49.80 49.20 49.55 0.3M
2023-05-22 48.80 49.80 48.80 49.35 0.4M
2023-05-19 48.70 49.05 48.45 48.85 0.3M
2023-05-18 48.20 48.75 48.10 48.60 0.3M
2023-05-17 48.00 48.30 47.90 48.15 0.3M
2023-05-16 48.10 48.10 47.50 47.90 0.2M
2023-05-15 47.90 48.25 47.75 48.10 0.1M
2023-05-12 47.50 48.50 47.05 48.25 0.2M
2023-05-11 48.30 48.35 47.35 47.50 0.4M
2023-05-10 48.50 48.55 48.10 48.30 0.2M
2023-05-09 49.00 49.40 48.60 48.60 0.2M
2023-05-08 49.10 49.50 48.55 49.40 0.4M
2023-05-05 48.60 49.20 48.60 49.10 0.2M
2023-05-04 48.45 48.85 48.10 48.60 0.2M
2023-05-03 48.80 49.20 48.15 48.45 1.2M
2023-05-02 49.90 50.70 49.80 50.60 0.4M
2023-04-28 50.30 50.30 49.60 49.90 0.2M
2023-04-27 49.80 50.60 49.45 49.85 0.5M
2023-04-26 48.80 49.75 48.80 49.75 0.4M
2023-04-25 49.55 49.75 48.55 48.75 0.4M
2023-04-24 48.50 49.45 48.50 49.25 0.3M
2023-04-21 49.45 49.45 48.35 48.50 0.7M
2023-04-20 50.50 50.50 49.20 49.45 0.4M
2023-04-19 49.75 50.30 49.20 49.70 0.8M
2023-04-18 51.90 51.90 48.75 49.30 2.0M
2023-04-17 52.80 53.20 51.40 51.80 1.8M
2023-04-14 49.90 53.30 49.90 52.50 3.3M
2023-04-13 49.80 49.90 49.25 49.70 0.5M
2023-04-12 49.20 51.40 49.00 49.95 1.5M
2023-04-11 49.30 49.35 48.50 48.95 0.5M
2023-04-10 49.05 49.45 48.75 49.00 0.8M
2023-04-07 47.20 47.75 47.20 47.65 0.4M
2023-04-06 46.80 47.15 46.30 47.10 0.4M
2023-03-31 46.10 46.40 46.10 46.30 0.2M
2023-03-30 45.50 46.10 45.45 46.10 0.2M
2023-03-29 45.55 45.55 45.00 45.20 0.4M
2023-03-28 46.20 46.20 45.40 45.55 0.3M
2023-03-27 46.20 46.40 45.90 45.90 0.2M
2023-03-24 46.50 46.50 46.05 46.20 0.1M
2023-03-23 46.25 46.60 46.00 46.35 0.3M
2023-03-22 46.65 46.65 46.00 46.25 0.2M
2023-03-21 45.90 46.70 45.80 46.25 0.5M
2023-03-20 44.60 45.60 44.60 45.45 0.3M
2023-03-17 44.70 45.40 44.60 44.85 0.2M
2023-03-16 45.80 45.80 44.05 44.40 0.4M
2023-03-15 46.20 46.70 45.80 45.80 0.6M
2023-03-14 45.30 46.50 45.05 45.95 0.7M
2023-03-13 44.10 45.35 43.80 45.30 0.8M
2023-03-10 44.35 44.35 43.50 43.65 0.3M
2023-03-09 44.50 45.35 44.35 44.35 0.5M
2023-03-08 43.80 44.45 43.45 44.35 0.3M
2023-03-07 43.10 43.70 43.00 43.70 0.3M
2023-03-06 43.10 43.15 42.80 42.95 0.2M
2023-03-03 42.40 42.75 42.30 42.75 0.1M
2023-03-02 42.55 42.55 42.25 42.40 0.1M
2023-03-01 42.45 42.90 42.05 42.50 0.1M
2023-02-24 42.05 42.45 41.60 42.45 0.2M
2023-02-23 41.60 42.20 41.60 41.90 0.2M
2023-02-22 41.35 41.45 41.00 41.45 0.1M
2023-02-21 41.35 41.50 41.05 41.45 0.1M
2023-02-20 40.75 41.10 40.70 41.05 0.1M
2023-02-17 40.70 40.75 40.65 40.75 0.1M
2023-02-16 40.85 40.85 40.55 40.60 0.1M
2023-02-15 40.30 40.85 40.25 40.65 0.2M
2023-02-14 40.15 40.25 40.05 40.25 0.1M
2023-02-13 39.70 40.20 39.70 40.00 0.1M
2023-02-10 39.60 40.00 39.60 39.95 0.1M
2023-02-09 39.50 39.95 39.50 39.95 0.1M
2023-02-08 39.60 39.95 39.50 39.90 0.2M
2023-02-07 39.40 39.50 39.25 39.50 0.2M
2023-02-06 39.45 39.45 39.25 39.40 0.1M
2023-02-03 39.25 39.50 39.20 39.45 0.1M
2023-02-02 39.30 39.30 39.00 39.25 0.1M
2023-02-01 38.75 39.05 38.75 39.05 0.1M
2023-01-31 38.60 38.80 38.55 38.75 0.1M
2023-01-30 38.95 38.95 38.55 38.60 0.1M
2023-01-17 38.60 38.60 38.35 38.45 0.0M
2023-01-16 38.75 38.75 38.30 38.50 0.0M
2023-01-13 38.65 38.65 38.30 38.50 0.0M
2023-01-12 38.75 38.75 38.35 38.35 0.1M
2023-01-11 38.65 38.70 38.45 38.60 0.1M
2023-01-10 38.65 38.70 38.20 38.55 0.0M
2023-01-09 38.65 38.65 38.40 38.50 0.1M
2023-01-06 38.20 38.50 38.20 38.30 0.0M
2023-01-05 38.45 38.60 38.35 38.50 0.1M
2023-01-04 38.20 38.50 38.20 38.45 0.1M
2023-01-03 37.75 38.25 37.65 38.20 0.0M