FTSE TWSE Taiwan Technology (TSETECH)

TSETECH
🏛️ Taiwán →
45,494.80
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
2022-12-30 18,032.33 18,350.25 18,032.33 18,090.49 0.0M
2022-12-29 18,164.13 18,164.13 17,878.03 18,032.33 0.0M
2022-12-28 18,420.62 18,420.62 18,017.11 18,164.13 0.0M
2022-12-27 18,381.25 18,596.47 18,381.25 18,420.62 0.0M
2022-12-26 18,365.42 18,403.44 18,315.75 18,381.25 0.0M
2022-12-23 18,719.75 18,719.75 18,307.91 18,365.42 0.0M
2022-12-22 18,410.97 18,745.64 18,410.97 18,719.75 0.0M
2022-12-21 18,372.30 18,538.02 18,347.75 18,410.97 0.0M
2022-12-20 18,771.66 18,783.85 18,329.39 18,372.30 0.0M
2022-12-19 18,927.66 18,927.66 18,701.55 18,771.66 0.0M
2022-12-16 19,263.00 19,263.00 18,764.22 18,927.66 0.0M
2022-12-15 19,328.54 19,328.54 19,122.54 19,263.00 0.0M
2022-12-14 18,966.42 19,328.60 18,966.42 19,328.54 0.0M
2022-12-13 19,106.21 19,160.47 18,949.74 18,966.42 0.0M
2022-12-12 19,295.91 19,295.91 19,010.72 19,106.21 0.0M
2022-12-09 18,965.38 19,377.29 18,965.38 19,295.91 0.0M
2022-12-08 19,108.30 19,116.79 18,830.26 18,965.38 0.0M
2022-12-07 19,312.86 19,455.67 19,108.11 19,108.30 0.0M
2022-12-06 19,730.85 19,730.85 19,293.41 19,312.86 0.0M
2022-12-05 19,862.13 19,901.51 19,723.14 19,730.85 0.0M
2022-12-02 19,846.92 19,879.21 19,631.62 19,772.80 0.0M
2022-12-01 19,531.31 20,091.98 19,531.31 19,846.92 0.0M
2022-11-30 19,343.50 19,531.69 19,260.63 19,531.31 0.0M
2022-11-29 19,160.67 19,381.14 18,927.81 19,343.50 0.0M
2022-11-28 19,673.30 19,673.30 19,159.20 19,160.67 0.0M
2022-11-25 19,686.94 19,735.12 19,609.18 19,673.30 0.0M
2022-11-24 19,458.66 19,687.30 19,458.66 19,686.94 0.0M
2022-11-23 19,429.62 19,612.95 19,394.65 19,458.66 0.0M
2022-11-22 19,232.47 19,435.01 19,040.75 19,429.62 0.0M
2022-11-21 19,392.22 19,451.20 19,201.01 19,232.47 0.0M
2022-11-18 19,378.51 19,661.69 19,342.89 19,392.22 0.0M
2022-11-17 19,411.37 19,411.37 19,055.38 19,378.51 0.0M
2022-11-16 19,234.42 19,580.06 19,212.11 19,411.37 0.0M
2022-11-15 18,299.86 19,391.05 18,299.86 19,234.42 0.0M
2022-11-14 18,135.22 18,412.57 18,135.22 18,299.86 0.0M
2022-11-11 17,109.17 18,207.70 17,109.17 18,135.22 0.0M
2022-11-10 17,367.09 17,367.09 17,034.84 17,109.17 0.0M
2022-11-09 16,732.99 17,367.09 16,732.99 17,367.09 0.0M
2022-11-08 16,494.39 16,783.80 16,494.39 16,732.99 0.0M
2022-11-07 16,186.21 16,570.42 16,186.21 16,494.39 0.0M
2022-11-04 16,212.11 16,239.96 16,013.92 16,186.21 0.0M
2022-11-03 16,490.50 16,490.50 16,148.68 16,212.11 0.0M
2022-11-02 16,342.33 16,491.07 16,258.52 16,490.50 0.0M
2022-11-01 16,256.88 16,377.16 16,154.61 16,342.33 0.0M
2022-10-31 15,920.43 16,277.20 15,920.43 16,256.88 0.0M
2022-10-28 16,127.01 16,127.01 15,786.11 15,920.43 0.0M
2022-10-27 15,806.95 16,191.61 15,806.95 16,127.01 0.0M
2022-10-26 15,702.59 15,897.96 15,666.33 15,806.95 0.0M
2022-10-25 16,184.40 16,184.40 15,686.76 15,702.59 0.0M
2022-10-24 16,176.14 16,494.65 16,176.14 16,184.40 0.0M
2022-10-21 16,419.94 16,464.69 16,176.14 16,176.14 0.0M
2022-10-20 16,394.21 16,419.94 16,033.71 16,419.94 0.0M
2022-10-19 16,705.20 16,705.20 16,394.21 16,394.21 0.0M
2022-10-18 16,445.06 16,766.92 16,445.06 16,705.20 0.0M
2022-10-17 16,799.66 16,799.66 16,306.44 16,445.06 0.0M
2022-10-14 16,204.15 16,920.39 16,204.15 16,799.66 0.0M
2022-10-13 16,356.24 16,522.59 16,198.87 16,204.15 0.0M
2022-10-12 16,435.95 16,448.04 16,231.74 16,356.24 0.0M
2022-10-11 17,561.63 17,561.63 16,429.93 16,435.95 0.0M
2022-10-07 17,972.46 17,972.46 17,526.96 17,561.63 0.0M
2022-10-06 17,794.42 17,990.81 17,794.42 17,972.46 0.0M
2022-10-05 17,262.64 17,980.99 17,262.64 17,794.42 0.0M
2022-10-04 16,774.59 17,287.62 16,774.59 17,262.64 0.0M
2022-10-03 16,947.35 17,013.19 16,744.48 16,774.59 0.0M
2022-09-30 17,219.97 17,219.97 16,838.36 16,947.35 0.0M
2022-09-29 17,262.42 17,503.82 17,139.22 17,219.97 0.0M
2022-09-28 17,722.26 17,778.13 17,262.42 17,262.42 0.0M
2022-09-27 17,652.87 17,807.80 17,622.83 17,722.26 0.0M
2022-09-26 18,065.85 18,065.85 17,586.05 17,652.87 0.0M
2022-09-23 18,394.39 18,394.39 18,065.85 18,065.85 0.0M
2022-09-22 18,600.08 18,600.08 18,182.02 18,394.39 0.0M
2022-09-21 18,814.56 18,814.56 18,528.57 18,600.08 0.0M
2022-09-20 18,572.93 18,845.77 18,572.93 18,814.56 0.0M
2022-09-19 18,706.13 18,766.06 18,535.93 18,572.93 0.0M
2022-09-16 18,892.58 18,892.58 18,641.50 18,706.13 0.0M
2022-09-15 18,927.28 19,024.26 18,842.64 18,892.58 0.0M
2022-09-14 19,358.87 19,358.87 18,756.86 18,927.28 0.0M
2022-09-13 19,162.44 19,432.12 19,162.44 19,358.87 0.0M
2022-09-12 18,800.89 19,306.50 18,800.89 19,162.44 0.0M
2022-09-08 18,606.00 18,800.90 18,606.00 18,800.89 0.0M
2022-09-07 19,094.23 19,094.23 18,588.13 18,606.00 0.0M
2022-09-06 19,034.33 19,224.68 19,015.94 19,094.23 0.0M
2022-09-05 19,028.10 19,150.07 18,965.12 19,034.33 0.0M
2022-09-02 19,221.10 19,221.10 19,028.10 19,028.10 0.0M
2022-09-01 19,720.86 19,720.86 19,191.97 19,221.10 0.0M
2022-08-31 19,451.27 19,730.70 19,307.87 19,720.86 0.0M
2022-08-30 19,456.34 19,580.69 19,433.77 19,451.27 0.0M
2022-08-29 19,969.04 19,969.04 19,345.01 19,456.34 0.0M
2022-08-26 19,840.38 20,078.22 19,840.38 19,969.04 0.0M
2022-08-25 19,666.92 19,931.05 19,666.92 19,840.38 0.0M
2022-08-24 19,729.09 19,876.90 19,655.42 19,666.92 0.0M
2022-08-23 19,964.80 19,964.80 19,700.35 19,729.09 0.0M
2022-08-22 20,277.87 20,277.87 19,948.73 19,964.80 0.0M
2022-08-19 20,266.23 20,399.26 20,194.49 20,277.87 0.0M
2022-08-18 20,439.42 20,439.42 20,144.81 20,266.23 0.0M
2022-08-17 20,386.25 20,447.94 20,278.34 20,439.42 0.0M
2022-08-16 20,346.94 20,434.12 20,317.13 20,386.25 0.0M
2022-08-15 20,101.09 20,381.57 20,101.09 20,346.94 0.0M
2022-08-12 19,978.25 20,121.89 19,969.00 20,101.09 0.0M
2022-08-11 19,512.71 19,983.10 19,512.71 19,978.25 0.0M
2022-08-10 19,821.55 19,821.55 19,500.72 19,512.71 0.0M
2022-08-09 19,858.44 19,864.76 19,592.83 19,821.55 0.0M
2022-08-08 19,953.81 19,953.81 19,740.83 19,858.44 0.0M
2022-08-05 19,426.40 19,963.94 19,426.40 19,953.81 0.0M
2022-08-04 19,477.68 19,521.90 19,220.64 19,426.40 0.0M
2022-08-03 19,249.54 19,477.68 19,231.15 19,477.68 0.0M
2022-08-02 19,645.22 19,645.22 19,108.06 19,249.54 0.0M
2022-08-01 19,561.56 19,645.22 19,525.34 19,645.22 0.0M
2022-07-29 19,593.91 19,843.26 19,593.91 19,769.08 0.0M
2022-07-28 19,639.47 19,863.84 19,537.34 19,593.91 0.0M
2022-07-27 19,408.53 19,639.47 19,249.96 19,639.47 0.0M
2022-07-26 19,616.00 19,616.00 19,302.47 19,408.53 0.0M
2022-07-25 19,749.93 19,749.93 19,553.14 19,616.00 0.0M
2022-07-22 19,742.34 19,864.07 19,655.79 19,749.93 0.0M
2022-07-21 19,382.44 19,743.16 19,382.44 19,742.34 0.0M
2022-07-20 19,180.69 19,577.23 19,180.69 19,382.44 0.0M
2022-07-19 19,305.93 19,305.93 19,048.31 19,180.69 0.0M
2022-07-18 19,128.40 19,339.66 19,087.94 19,305.93 0.0M
2022-07-15 18,657.22 19,177.91 18,657.22 19,128.40 0.0M
2022-07-14 18,449.89 18,716.72 18,192.68 18,657.22 0.0M
2022-07-13 17,792.58 18,570.36 17,792.58 18,449.89 0.0M
2022-07-12 18,284.49 18,284.49 17,778.98 17,792.58 0.0M
2022-07-11 18,483.24 18,573.80 18,239.47 18,284.49 0.0M
2022-07-08 18,172.29 18,585.89 18,172.29 18,483.24 0.0M
2022-07-07 17,417.47 18,199.83 17,417.47 18,172.29 0.0M
2022-07-06 17,863.46 17,917.85 17,417.47 17,417.47 0.0M
2022-07-05 17,653.76 18,099.54 17,436.50 17,863.46 0.0M
2022-07-04 18,058.44 18,058.44 17,648.56 17,653.76 0.0M
2022-07-01 18,884.28 18,884.28 18,043.05 18,058.44 0.0M
2022-06-30 19,477.53 19,477.53 18,878.14 18,884.28 0.0M
2022-06-29 19,747.03 19,747.03 19,470.45 19,477.53 0.0M
2022-06-28 19,882.56 19,894.82 19,680.59 19,747.03 0.0M
2022-06-27 19,458.99 20,110.84 19,458.99 19,882.56 0.0M
2022-06-24 19,415.41 19,674.94 19,403.60 19,458.99 0.0M
2022-06-23 19,849.00 19,849.00 19,342.70 19,415.41 0.0M
2022-06-22 20,446.85 20,446.85 19,848.65 19,849.00 0.0M
2022-06-21 20,036.95 20,447.57 20,036.95 20,446.85 0.0M
2022-06-20 20,259.16 20,288.05 19,988.04 20,036.95 0.0M
2022-06-17 20,596.14 20,596.14 20,163.21 20,259.16 0.0M
2022-06-16 20,745.81 21,038.61 20,569.46 20,596.14 0.0M
2022-06-15 20,888.11 20,939.32 20,737.68 20,745.81 0.0M
2022-06-14 20,985.34 20,985.34 20,664.16 20,888.11 0.0M
2022-06-13 21,574.00 21,574.00 20,957.25 20,985.34 0.0M
2022-06-10 21,886.94 21,886.94 21,532.20 21,574.00 0.0M
2022-06-09 21,971.14 21,971.14 21,758.85 21,886.94 0.0M
2022-06-08 21,659.15 22,026.82 21,659.15 21,971.14 0.0M
2022-06-07 21,858.19 21,858.19 21,576.71 21,659.15 0.0M
2022-06-06 21,788.31 21,974.43 21,720.81 21,858.19 0.0M
2022-06-02 21,788.31 21,788.31 21,788.31 21,788.31 0.0M
2022-06-01 22,329.95 22,329.95 21,999.61 22,062.75 0.0M
2022-05-31 21,900.75 22,331.57 21,701.75 22,329.95 0.0M
2022-05-30 21,317.76 21,903.43 21,317.76 21,900.75 0.0M
2022-05-27 20,793.87 21,317.89 20,793.87 21,317.76 0.0M
2022-05-26 21,095.28 21,160.42 20,757.27 20,793.87 0.0M
2022-05-25 20,896.67 21,240.37 20,895.42 21,095.28 0.0M
2022-05-24 21,225.24 21,316.02 20,896.61 20,896.67 0.0M
2022-05-23 21,312.02 21,480.00 21,225.21 21,225.24 0.0M
2022-05-20 21,124.18 21,396.56 21,124.18 21,312.02 0.0M
2022-05-19 21,555.50 21,555.50 20,966.94 21,124.18 0.0M
2022-05-18 21,246.07 21,618.39 21,246.07 21,555.50 0.0M
2022-05-17 20,905.94 21,311.61 20,905.94 21,246.07 0.0M
2022-05-16 20,676.29 21,109.03 20,676.29 20,905.94 0.0M
2022-05-13 20,394.78 20,747.92 20,394.78 20,676.29 0.0M
2022-05-12 20,879.14 20,879.14 20,390.84 20,394.78 0.0M
2022-05-11 20,845.86 21,023.68 20,768.96 20,879.14 0.0M
2022-05-10 20,839.45 20,867.58 20,328.77 20,845.86 0.0M
2022-05-09 21,172.96 21,172.96 20,839.45 20,839.45 0.0M
2022-05-06 21,656.00 21,656.00 21,070.23 21,172.96 0.0M
2022-05-05 21,367.25 21,748.04 21,367.25 21,656.00 0.0M
2022-05-04 21,246.25 21,441.20 21,246.25 21,367.25 0.0M
2022-05-03 21,398.79 21,463.51 21,181.76 21,246.25 0.0M
2022-04-29 21,154.80 21,655.46 21,154.80 21,398.79 0.0M
2022-04-28 20,901.06 21,229.66 20,847.25 21,154.80 0.0M
2022-04-27 21,495.80 21,495.80 20,842.14 20,901.06 0.0M
2022-04-26 21,509.48 21,632.65 21,392.37 21,495.80 0.0M
2022-04-25 22,034.59 22,034.59 21,477.29 21,509.48 0.0M
2022-04-22 22,322.72 22,322.72 21,962.96 22,034.59 0.0M
2022-04-21 22,403.88 22,491.26 22,302.47 22,322.72 0.0M
2022-04-20 22,172.89 22,403.88 22,132.35 22,403.88 0.0M
2022-04-19 22,050.15 22,370.49 22,050.15 22,172.89 0.0M
2022-04-18 22,080.19 22,184.09 21,905.29 22,050.15 0.0M
2022-04-15 22,541.89 22,541.89 22,080.19 22,080.19 0.0M
2022-04-14 22,573.25 22,709.39 22,535.53 22,541.89 0.0M
2022-04-13 21,986.08 22,651.40 21,986.08 22,573.25 0.0M
2022-04-12 22,033.35 22,229.89 21,821.12 21,986.08 0.0M
2022-04-11 22,457.36 22,457.36 22,033.35 22,033.35 0.0M
2022-04-08 22,433.88 22,575.51 22,406.34 22,457.36 0.0M
2022-04-07 22,937.61 22,937.61 22,433.57 22,433.88 0.0M
2022-04-06 23,309.36 23,309.36 22,830.26 22,937.61 0.0M
2022-04-01 23,565.85 23,565.85 23,131.08 23,309.36 0.0M
2022-03-31 23,682.62 23,705.06 23,507.88 23,565.85 0.0M
2022-03-30 23,371.17 23,716.50 23,371.17 23,682.62 0.0M
2022-03-29 23,327.49 23,463.19 23,232.63 23,371.17 0.0M
2022-03-28 23,706.73 23,706.73 23,144.50 23,327.49 0.0M
2022-03-25 23,556.33 23,731.38 23,556.33 23,706.73 0.0M
2022-03-24 23,564.01 23,576.09 23,366.67 23,556.33 0.0M
2022-03-23 23,308.01 23,587.26 23,308.01 23,564.01 0.0M
2022-03-22 23,367.36 23,367.36 23,166.52 23,308.01 0.0M
2022-03-21 23,225.96 23,464.88 23,225.96 23,367.36 0.0M
2022-03-18 23,251.53 23,251.53 23,037.00 23,225.96 0.0M
2022-03-17 22,340.79 23,299.44 22,340.79 23,251.53 0.0M
2022-03-16 22,321.25 22,545.86 22,180.49 22,340.79 0.0M
2022-03-15 22,321.25 22,321.25 22,321.25 22,321.25 0.0M
2022-03-14 23,056.53 23,149.47 22,894.05 22,920.52 0.0M
2022-03-11 23,400.04 23,400.04 23,015.72 23,056.53 0.0M
2022-03-10 22,683.53 23,481.82 22,683.53 23,400.04 0.0M
2022-03-09 22,469.71 22,831.64 22,469.71 22,683.53 0.0M
2022-03-08 22,937.88 22,937.88 22,424.20 22,469.71 0.0M
2022-03-07 23,766.90 23,766.90 22,897.05 22,937.88 0.0M
2022-03-04 24,092.16 24,092.16 23,730.77 23,766.90 0.0M
2022-03-03 24,036.70 24,298.17 24,036.70 24,092.16 0.0M
2022-03-02 24,145.21 24,155.16 23,951.65 24,036.70 0.0M
2022-03-01 23,938.37 24,301.88 23,888.64 24,145.21 0.0M
2022-02-25 23,873.17 24,096.49 23,832.61 23,938.37 0.0M
2022-02-24 24,632.99 24,632.99 23,872.91 23,873.17 0.0M
2022-02-23 24,612.81 24,745.09 24,534.03 24,632.99 0.0M
2022-02-22 24,881.05 24,881.05 24,469.56 24,612.81 0.0M
2022-02-21 24,974.98 24,978.68 24,782.64 24,881.05 0.0M
2022-02-18 25,179.45 25,179.45 24,854.47 24,974.98 0.0M
2022-02-17 25,175.56 25,243.43 25,041.44 25,179.45 0.0M
2022-02-16 24,687.82 25,176.67 24,687.82 25,175.56 0.0M
2022-02-15 24,783.61 24,918.76 24,669.14 24,687.82 0.0M
2022-02-14 25,356.33 25,356.33 24,726.12 24,783.61 0.0M
2022-02-11 25,387.18 25,387.18 25,126.62 25,356.33 0.0M
2022-02-10 24,944.17 25,387.18 24,944.17 25,387.18 0.0M
2022-02-09 24,645.49 25,000.59 24,645.49 24,944.17 0.0M
2022-02-08 24,716.43 24,994.97 24,644.85 24,645.49 0.0M
2022-02-07 24,666.16 24,973.81 24,528.38 24,716.43 0.0M
2022-01-26 24,862.56 24,870.65 24,663.68 24,666.16 0.0M
2022-01-25 25,274.16 25,274.16 24,756.82 24,862.56 0.0M
2022-01-24 24,970.05 25,313.21 24,743.70 25,274.16 0.0M
2022-01-21 25,404.24 25,404.24 24,852.07 24,970.05 0.0M
2022-01-20 25,467.72 25,560.65 25,253.07 25,404.24 0.0M
2022-01-19 25,709.38 25,709.38 25,367.96 25,467.72 0.0M
2022-01-18 26,185.43 26,210.63 25,709.38 25,709.38 0.0M
2022-01-17 25,770.82 26,245.83 25,770.82 26,185.43 0.0M
2022-01-14 25,636.67 25,867.95 25,416.68 25,770.82 0.0M
2022-01-13 25,601.55 25,681.05 25,479.28 25,636.67 0.0M
2022-01-12 25,378.22 25,601.55 25,339.99 25,601.55 0.0M
2022-01-11 25,271.52 25,378.22 25,090.35 25,378.22 0.0M
2022-01-10 25,089.80 25,304.70 24,799.79 25,271.52 0.0M
2022-01-07 25,483.89 25,603.75 25,014.49 25,089.80 0.0M
2022-01-06 25,817.73 25,817.73 25,243.49 25,483.89 0.0M
2022-01-05 25,883.20 26,184.89 25,697.37 25,817.73 0.0M
2022-01-04 25,216.45 25,883.64 25,216.45 25,883.20 0.0M
2022-01-03 24,934.29 25,329.29 24,934.29 25,216.45 0.0M