FTC (6136)

6136
🏛️ Taiwán →
23.75
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 22.40 22.45 22.25 22.45 0.3M
2023-12-28 22.55 22.70 22.25 22.35 0.3M
2023-12-27 22.40 22.90 22.40 22.60 0.5M
2023-12-26 22.70 22.70 22.00 22.40 0.9M
2023-12-25 22.95 23.15 22.75 22.75 0.6M
2023-12-22 22.70 22.95 22.70 22.85 0.7M
2023-12-21 22.60 22.75 22.35 22.70 0.5M
2023-12-20 22.90 22.90 22.65 22.70 0.4M
2023-12-19 22.75 23.05 22.60 22.75 0.6M
2023-12-18 21.90 22.75 21.90 22.65 0.8M
2023-12-15 22.20 22.35 22.00 22.00 0.8M
2023-12-14 22.80 23.20 22.20 22.30 1.3M
2023-12-13 22.25 22.70 22.20 22.65 0.9M
2023-12-12 21.65 22.15 21.65 22.10 0.8M
2023-12-11 21.50 21.70 21.50 21.65 0.6M
2023-12-08 21.55 21.60 21.40 21.45 0.5M
2023-12-07 21.30 21.80 21.30 21.50 0.7M
2023-12-06 20.80 21.25 20.80 21.25 0.5M
2023-12-05 20.55 20.80 20.55 20.80 0.3M
2023-12-04 20.60 20.65 20.50 20.65 0.1M
2023-12-01 20.55 20.65 20.45 20.65 0.3M
2023-11-30 20.65 20.70 20.45 20.45 0.2M
2023-11-29 20.70 20.80 20.60 20.65 0.2M
2023-11-28 20.65 20.75 20.60 20.70 0.2M
2023-11-27 20.70 20.85 20.60 20.60 0.3M
2023-11-24 20.60 20.65 20.45 20.50 0.2M
2023-11-23 20.50 20.60 20.50 20.60 0.3M
2023-11-22 20.35 20.50 20.35 20.45 0.3M
2023-11-21 20.30 20.35 20.25 20.35 0.4M
2023-11-20 20.15 20.30 20.15 20.25 0.2M
2023-11-17 20.20 20.30 20.10 20.15 0.3M
2023-11-16 20.00 20.15 20.00 20.15 0.2M
2023-11-15 20.20 20.25 20.05 20.15 0.3M
2023-11-14 19.95 20.10 19.95 20.00 0.3M
2023-11-13 19.95 20.05 19.85 19.85 0.3M
2023-11-10 19.70 19.70 19.55 19.70 0.1M
2023-11-09 19.95 19.95 19.70 19.70 0.2M
2023-11-08 19.90 19.90 19.80 19.85 0.2M
2023-11-07 20.00 20.00 19.80 19.90 0.1M
2023-11-06 19.85 19.95 19.75 19.95 0.3M
2023-11-03 19.55 19.95 19.55 19.85 0.7M
2023-11-02 19.50 19.55 19.40 19.50 0.1M
2023-11-01 19.30 19.40 19.25 19.40 0.1M
2023-10-31 19.20 19.35 19.15 19.30 0.1M
2023-10-30 19.10 19.20 19.10 19.20 0.1M
2023-10-27 19.05 19.15 19.05 19.10 0.1M
2023-10-26 19.05 19.05 19.00 19.05 0.1M
2023-10-25 19.05 19.10 19.00 19.10 0.1M
2023-10-24 19.05 19.10 19.00 19.05 0.1M
2023-10-23 19.10 19.20 19.00 19.05 0.1M
2023-10-20 19.20 19.20 19.00 19.10 0.2M
2023-10-19 19.20 19.30 19.10 19.25 0.1M
2023-10-18 19.15 19.25 19.15 19.15 0.1M
2023-10-17 19.25 19.30 19.15 19.15 0.2M
2023-10-16 19.20 19.35 19.10 19.20 0.2M
2023-10-13 19.50 19.55 19.20 19.20 0.1M
2023-10-12 19.45 19.90 19.45 19.60 0.2M
2023-10-11 19.15 19.45 19.15 19.45 0.3M
2023-10-06 19.20 19.20 19.05 19.15 0.2M
2023-10-05 19.10 19.25 19.05 19.20 0.2M
2023-10-04 19.00 19.10 18.85 19.10 0.1M
2023-10-03 18.95 19.15 18.90 19.10 0.2M
2023-10-02 18.95 19.05 18.85 18.95 0.2M
2023-09-28 18.95 18.95 18.80 18.85 0.1M
2023-09-27 18.80 19.00 18.75 18.85 0.1M
2023-09-26 18.85 18.90 18.70 18.75 0.0M
2023-09-25 18.70 18.80 18.70 18.80 0.0M
2023-09-22 18.85 18.85 18.80 18.80 0.1M
2023-09-21 18.95 18.95 18.80 18.85 0.0M
2023-09-20 18.90 18.95 18.85 18.85 0.1M
2023-09-19 18.80 18.90 18.80 18.90 0.0M
2023-09-18 18.85 18.85 18.65 18.80 0.1M
2023-09-15 18.90 18.95 18.85 18.90 0.1M
2023-09-14 18.95 19.00 18.85 18.90 0.2M
2023-09-13 18.80 18.90 18.75 18.90 0.1M
2023-09-12 18.65 18.80 18.65 18.75 0.1M
2023-09-11 18.60 18.75 18.60 18.65 0.1M
2023-09-08 18.60 18.75 18.60 18.65 0.0M
2023-09-07 18.65 18.70 18.60 18.65 0.1M
2023-09-06 18.70 18.70 18.55 18.60 0.1M
2023-09-05 18.70 18.70 18.45 18.60 0.2M
2023-09-04 18.55 18.70 18.55 18.70 0.1M
2023-09-01 18.60 18.65 18.55 18.55 0.1M
2023-08-31 18.60 18.70 18.60 18.60 0.0M
2023-08-30 18.65 18.75 18.60 18.65 0.1M
2023-08-29 18.70 18.70 18.60 18.60 0.1M
2023-08-28 18.75 18.80 18.55 18.70 0.1M
2023-08-25 18.70 18.70 18.65 18.70 0.1M
2023-08-24 18.65 18.70 18.65 18.70 0.1M
2023-08-23 18.75 18.75 18.50 18.65 0.1M
2023-08-22 18.65 18.80 18.65 18.65 0.1M
2023-08-21 18.60 18.65 18.50 18.65 0.0M
2023-08-18 18.65 18.70 18.55 18.60 0.1M
2023-08-17 18.40 18.60 18.40 18.55 0.1M
2023-08-16 18.50 18.60 18.20 18.45 0.1M
2023-08-15 18.50 18.55 18.45 18.50 0.2M
2023-08-14 18.65 18.65 18.40 18.50 0.2M
2023-08-11 18.70 18.75 18.60 18.65 0.1M
2023-08-10 18.70 18.70 18.60 18.65 0.0M
2023-08-09 18.90 19.05 18.70 18.70 0.1M
2023-08-08 18.85 18.85 18.70 18.70 0.1M
2023-08-07 18.85 18.90 18.75 18.85 0.1M
2023-08-04 18.60 18.80 18.60 18.70 0.1M
2023-08-02 18.80 18.80 18.55 18.60 0.1M
2023-08-01 18.85 18.90 18.75 18.80 0.1M
2023-07-31 19.00 19.00 18.80 18.85 0.1M
2023-07-28 18.90 19.00 18.80 19.00 0.2M
2023-07-27 18.90 18.95 18.80 18.90 0.2M
2023-07-26 18.75 19.00 18.60 18.80 0.3M
2023-07-25 18.40 18.50 18.10 18.35 0.2M
2023-07-24 18.70 18.70 18.20 18.40 0.3M
2023-07-21 18.70 18.75 18.65 18.65 0.1M
2023-07-20 18.60 18.75 18.60 18.70 0.1M
2023-07-19 18.60 18.70 18.55 18.70 0.1M
2023-07-18 18.75 18.75 18.55 18.60 0.2M
2023-07-17 18.80 18.80 18.60 18.75 0.4M
2023-07-14 19.00 19.00 18.75 18.80 0.1M
2023-07-13 19.05 19.05 18.70 18.85 0.2M
2023-07-12 19.00 19.00 18.75 18.90 0.2M
2023-07-11 18.90 19.00 18.80 18.95 0.1M
2023-07-10 19.10 19.15 18.85 18.90 0.2M
2023-07-07 19.00 19.15 19.00 19.05 0.5M
2023-07-06 19.95 20.10 19.90 20.10 0.6M
2023-07-05 19.90 20.05 19.80 19.95 0.3M
2023-07-04 19.85 19.95 19.80 19.90 0.2M
2023-07-03 20.00 20.10 19.85 19.85 0.4M
2023-06-30 19.90 20.00 19.85 19.95 0.3M
2023-06-29 19.75 19.90 19.70 19.90 0.2M
2023-06-28 19.50 19.75 19.40 19.70 0.3M
2023-06-27 19.60 19.60 19.40 19.50 0.2M
2023-06-26 19.55 19.60 19.40 19.60 0.2M
2023-06-21 19.65 19.65 19.40 19.65 0.2M
2023-06-20 19.50 19.55 19.50 19.50 0.2M
2023-06-19 19.65 19.65 19.50 19.55 0.1M
2023-06-16 19.65 19.65 19.55 19.65 0.1M
2023-06-15 19.55 19.65 19.45 19.65 0.2M
2023-06-14 19.50 19.60 19.45 19.55 0.2M
2023-06-13 19.30 19.50 19.30 19.50 0.2M
2023-06-12 19.65 19.70 19.10 19.30 0.9M
2023-06-09 19.90 19.90 19.70 19.70 0.4M
2023-06-08 19.90 19.95 19.85 19.90 0.2M
2023-06-07 19.95 19.95 19.90 19.90 0.2M
2023-06-06 19.85 19.95 19.85 19.90 0.2M
2023-06-05 20.00 20.00 19.85 19.90 0.2M
2023-06-02 19.85 19.90 19.65 19.80 0.2M
2023-06-01 19.80 19.95 19.80 19.80 0.2M
2023-05-31 19.80 19.85 19.75 19.80 0.1M
2023-05-30 19.70 19.85 19.70 19.80 0.2M
2023-05-29 19.70 19.80 19.65 19.65 0.1M
2023-05-26 19.65 19.75 19.60 19.60 0.1M
2023-05-25 19.90 19.90 19.60 19.60 0.1M
2023-05-24 19.80 19.85 19.60 19.75 0.1M
2023-05-23 19.70 19.85 19.70 19.80 0.1M
2023-05-22 19.75 19.90 19.70 19.70 0.2M
2023-05-19 19.60 19.70 19.60 19.70 0.1M
2023-05-18 19.60 19.65 19.55 19.55 0.3M
2023-05-17 19.45 19.55 19.40 19.50 0.2M
2023-05-16 19.40 19.50 19.35 19.40 0.1M
2023-05-15 19.35 19.50 19.25 19.30 0.2M
2023-05-12 19.75 19.75 19.35 19.35 0.2M
2023-05-11 19.45 20.30 19.30 19.55 1.1M
2023-05-10 19.35 19.45 19.35 19.45 0.1M
2023-05-09 19.40 19.40 19.30 19.35 0.1M
2023-05-08 19.35 19.40 19.30 19.40 0.1M
2023-05-05 19.40 19.40 19.30 19.40 0.1M
2023-05-04 19.55 19.55 19.30 19.40 0.1M
2023-05-03 19.25 19.50 19.25 19.40 0.1M
2023-05-02 19.10 19.30 19.10 19.25 0.1M
2023-04-28 19.30 19.30 19.05 19.15 0.1M
2023-04-27 19.20 19.20 19.10 19.10 0.1M
2023-04-26 19.05 19.25 19.00 19.20 0.1M
2023-04-25 19.60 19.60 18.80 19.05 0.3M
2023-04-24 19.15 19.75 19.15 19.35 0.3M
2023-04-21 19.30 19.35 19.10 19.15 0.2M
2023-04-20 19.55 19.60 19.15 19.35 0.2M
2023-04-19 19.70 19.70 19.40 19.55 0.2M
2023-04-18 19.95 19.95 19.60 19.70 0.5M
2023-04-17 19.05 19.60 19.05 19.60 0.9M
2023-04-14 18.95 19.05 18.95 19.00 0.2M
2023-04-13 18.90 19.00 18.90 18.90 0.1M
2023-04-12 18.85 18.95 18.85 18.90 0.1M
2023-04-11 19.00 19.00 18.85 18.85 0.1M
2023-04-10 19.00 19.00 18.90 18.90 0.1M
2023-04-07 18.90 18.95 18.85 18.95 0.0M
2023-04-06 19.05 19.05 18.95 18.95 0.1M
2023-03-31 18.90 18.95 18.60 18.95 0.1M
2023-03-30 18.75 18.95 18.65 18.80 0.1M
2023-03-29 18.90 19.00 18.75 18.75 0.2M
2023-03-28 18.95 19.00 18.90 18.90 0.1M
2023-03-27 19.10 19.10 18.90 18.95 0.2M
2023-03-24 18.85 19.15 18.85 19.00 0.2M
2023-03-23 18.75 18.95 18.65 18.85 0.1M
2023-03-22 18.95 19.00 18.85 18.90 0.2M
2023-03-21 18.80 18.95 18.75 18.85 0.1M
2023-03-20 18.80 18.85 18.80 18.80 0.0M
2023-03-17 18.80 18.85 18.75 18.75 0.1M
2023-03-16 18.95 18.95 18.75 18.75 0.1M
2023-03-15 18.80 18.95 18.75 18.95 0.1M
2023-03-14 18.85 18.85 18.75 18.80 0.1M
2023-03-13 19.00 19.00 18.75 18.85 0.2M
2023-03-10 19.10 19.10 18.90 19.00 0.2M
2023-03-09 18.90 19.25 18.90 19.05 0.4M
2023-03-08 18.85 18.90 18.80 18.85 0.1M
2023-03-07 18.90 18.90 18.75 18.85 0.1M
2023-03-06 18.80 18.95 18.80 18.85 0.1M
2023-03-03 18.75 18.80 18.70 18.80 0.1M
2023-03-02 18.75 18.85 18.70 18.75 0.1M
2023-03-01 18.85 18.90 18.70 18.75 0.2M
2023-02-24 18.85 18.85 18.60 18.85 0.1M
2023-02-23 18.55 18.90 18.55 18.80 0.4M
2023-02-22 18.50 18.50 18.40 18.50 0.1M
2023-02-21 18.50 18.50 18.40 18.50 0.1M
2023-02-20 18.40 18.50 18.40 18.50 0.1M
2023-02-17 18.45 18.45 18.30 18.35 0.1M
2023-02-16 18.50 18.50 18.40 18.45 0.1M
2023-02-15 18.40 18.50 18.30 18.50 0.1M
2023-02-14 18.30 18.50 18.30 18.40 0.1M
2023-02-13 18.70 18.70 18.30 18.35 0.1M
2023-02-10 18.45 18.45 18.30 18.35 0.1M
2023-02-09 18.35 18.40 18.35 18.40 0.0M
2023-02-08 18.35 18.45 18.35 18.35 0.1M
2023-02-07 18.35 18.40 18.30 18.35 0.1M
2023-02-06 18.30 18.40 18.25 18.40 0.1M
2023-02-03 18.40 18.40 18.30 18.40 0.1M
2023-02-02 18.45 18.45 18.30 18.40 0.0M
2023-02-01 18.35 18.40 18.25 18.40 0.1M
2023-01-31 18.15 18.35 18.15 18.35 0.1M
2023-01-30 18.25 18.40 18.10 18.15 0.1M
2023-01-17 18.10 18.15 18.00 18.05 0.1M
2023-01-16 18.10 18.10 18.00 18.10 0.0M
2023-01-13 18.20 18.20 18.05 18.05 0.1M
2023-01-12 18.20 18.20 18.05 18.15 0.1M
2023-01-11 18.25 18.25 18.10 18.10 0.0M
2023-01-10 18.20 18.20 18.15 18.20 0.0M
2023-01-09 18.10 18.25 18.05 18.25 0.2M
2023-01-06 18.15 18.25 18.05 18.10 0.1M
2023-01-05 18.05 18.25 18.05 18.25 0.1M
2023-01-04 18.20 18.30 18.05 18.05 0.1M
2023-01-03 18.00 18.25 18.00 18.20 0.1M