Genomics BioSci

4195
🏛️ Taiwán →
26.35
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
2024-12-31 19.10 19.20 18.85 19.20 0.1M
2024-12-30 19.05 19.10 18.50 19.10 0.0M
2024-12-27 18.60 19.05 18.40 19.05 0.1M
2024-12-26 18.30 18.60 17.90 18.60 0.1M
2024-12-25 18.40 18.40 17.70 18.30 0.2M
2024-12-24 18.50 18.55 18.25 18.35 0.1M
2024-12-23 18.50 18.55 18.20 18.50 0.0M
2024-12-20 18.50 18.50 18.15 18.50 0.0M
2024-12-19 18.50 18.55 18.15 18.55 0.0M
2024-12-18 18.50 18.50 18.15 18.50 0.1M
2024-12-17 18.80 18.80 18.25 18.50 0.1M
2024-12-16 18.80 18.80 18.20 18.75 0.0M
2024-12-13 19.10 19.20 18.25 18.70 0.1M
2024-12-12 18.95 19.20 18.75 19.10 0.1M
2024-12-11 19.10 19.45 18.20 18.80 0.2M
2024-12-10 18.35 20.20 18.30 19.10 0.4M
2024-12-09 18.30 18.40 18.00 18.30 0.1M
2024-12-06 18.20 18.30 17.70 18.30 0.1M
2024-12-05 18.05 18.45 17.80 18.20 0.1M
2024-12-04 17.70 18.05 17.65 18.05 0.1M
2024-12-03 17.75 17.75 17.45 17.60 0.0M
2024-12-02 17.65 17.75 17.45 17.75 0.0M
2024-11-29 17.25 17.65 17.20 17.65 0.0M
2024-11-28 18.00 18.05 17.15 17.60 0.1M
2024-11-27 17.55 18.00 17.45 18.00 0.0M
2024-11-26 17.70 17.70 17.00 17.55 0.1M
2024-11-25 17.60 17.75 17.20 17.70 0.1M
2024-11-22 17.80 17.80 17.50 17.75 0.0M
2024-11-21 17.80 17.80 17.55 17.80 0.0M
2024-11-20 18.10 18.10 17.60 17.80 0.0M
2024-11-19 17.55 18.30 17.55 18.05 0.3M
2024-11-18 17.95 18.00 17.60 17.80 0.1M
2024-11-15 17.85 18.30 17.50 18.30 0.2M
2024-11-14 18.00 18.00 17.50 17.85 0.0M
2024-11-13 17.50 18.00 17.20 18.00 0.1M
2024-11-12 17.35 17.50 17.10 17.50 0.0M
2024-11-11 17.70 17.70 17.10 17.40 0.1M
2024-11-08 17.90 17.90 17.40 17.70 0.1M
2024-11-07 18.00 18.10 17.50 17.85 0.2M
2024-11-06 18.10 18.10 17.85 18.00 0.1M
2024-11-05 17.50 18.20 17.15 18.10 0.2M
2024-11-04 17.20 17.45 17.10 17.45 0.1M
2024-11-01 17.00 17.60 17.00 17.40 0.2M
2024-10-30 17.25 17.30 17.05 17.30 0.0M
2024-10-29 17.30 17.30 17.00 17.30 0.0M
2024-10-28 17.15 17.50 17.00 17.30 0.0M
2024-10-25 17.25 17.30 17.00 17.15 0.1M
2024-10-24 17.20 17.55 17.00 17.25 0.0M
2024-10-23 16.80 17.60 16.70 17.55 0.4M
2024-10-22 17.70 17.75 16.75 17.15 0.3M
2024-10-21 18.20 18.20 17.50 17.70 0.1M
2024-10-18 18.15 18.15 17.70 18.10 0.0M
2024-10-17 18.30 18.30 17.85 18.10 0.0M
2024-10-16 18.20 18.25 17.85 18.25 0.1M
2024-10-15 17.70 18.35 17.30 18.20 0.2M
2024-10-14 17.65 17.70 17.05 17.70 1.1M
2024-10-11 17.60 18.50 17.10 17.50 0.3M
2024-10-09 17.50 17.95 17.20 17.60 0.1M
2024-10-08 17.95 18.65 17.30 17.95 0.4M
2024-10-07 17.90 18.00 17.40 17.95 0.1M
2024-10-04 17.35 18.00 17.35 17.85 0.2M
2024-10-01 17.15 17.70 17.15 17.65 0.0M
2024-09-30 17.90 17.95 17.30 17.70 0.5M
2024-09-27 18.15 18.15 17.90 18.15 0.0M
2024-09-26 18.20 18.30 17.75 18.10 0.1M
2024-09-25 18.05 18.30 17.90 18.20 0.2M
2024-09-24 18.10 18.30 17.90 18.30 0.1M
2024-09-23 17.95 18.25 17.95 18.10 0.0M
2024-09-20 18.25 18.30 18.00 18.25 0.1M
2024-09-19 18.35 18.35 18.05 18.25 0.0M
2024-09-18 18.40 18.40 18.00 18.35 0.0M
2024-09-16 18.20 18.35 17.85 18.35 0.1M
2024-09-13 18.15 18.25 17.85 18.20 0.1M
2024-09-12 18.15 18.50 18.00 18.15 0.1M
2024-09-11 18.30 18.55 17.95 18.10 0.1M
2024-09-10 18.70 18.70 18.20 18.35 0.1M
2024-09-09 18.60 19.00 18.30 18.70 0.2M
2024-09-06 19.05 19.05 18.50 18.60 0.1M
2024-09-05 18.75 19.10 18.65 19.05 0.0M
2024-09-04 19.25 19.25 18.50 18.75 0.2M
2024-09-03 19.45 19.45 19.05 19.10 0.0M
2024-09-02 19.60 19.60 19.05 19.05 0.1M
2024-08-30 19.60 19.60 19.10 19.55 0.0M
2024-08-29 19.35 19.60 19.10 19.60 0.1M
2024-08-28 19.30 19.40 19.05 19.30 0.1M
2024-08-27 19.20 19.40 19.10 19.25 0.0M
2024-08-26 19.35 19.50 19.25 19.40 0.1M
2024-08-23 19.00 19.40 19.00 19.35 0.1M
2024-08-22 19.40 19.50 19.05 19.30 0.0M
2024-08-21 19.10 19.45 19.00 19.40 0.1M
2024-08-20 19.50 19.50 19.10 19.45 0.0M
2024-08-19 19.90 19.90 19.10 19.50 0.1M
2024-08-16 19.90 20.20 19.50 19.85 0.1M
2024-08-15 20.00 20.00 19.40 19.85 0.0M
2024-08-14 19.25 20.00 19.20 20.00 0.2M
2024-08-13 19.30 19.30 18.90 19.20 0.1M
2024-08-12 19.20 19.30 18.90 19.25 0.1M
2024-08-09 19.40 19.40 18.90 19.20 0.1M
2024-08-08 18.95 19.30 18.90 19.30 0.1M
2024-08-07 19.20 19.40 18.70 19.30 0.3M
2024-08-06 18.70 19.45 18.65 19.20 0.3M
2024-08-05 21.00 21.00 18.70 19.10 0.4M
2024-08-02 21.10 21.10 20.50 21.00 0.3M
2024-08-01 21.30 21.50 20.80 21.10 0.2M
2024-07-31 21.35 21.40 20.90 21.30 0.1M
2024-07-30 21.80 21.85 20.95 21.30 0.3M
2024-07-29 21.95 22.70 21.40 21.80 0.4M
2024-07-26 21.90 22.25 21.60 21.95 0.3M
2024-07-23 22.00 22.00 21.65 21.90 0.3M
2024-07-22 22.00 22.20 21.70 21.90 0.6M
2024-07-19 22.40 22.70 21.50 22.00 1.2M
2024-07-18 22.40 22.75 22.05 22.60 0.7M
2024-07-17 22.00 22.60 21.70 22.60 0.9M
2024-07-16 21.75 22.70 21.10 22.00 0.9M
2024-07-15 20.30 21.75 20.20 21.70 0.9M
2024-07-12 20.20 20.70 19.95 20.30 0.2M
2024-07-11 20.10 20.30 19.95 20.20 0.2M
2024-07-10 20.30 21.00 20.10 20.10 0.3M
2024-07-09 20.30 20.70 20.00 20.30 0.3M
2024-07-08 20.80 21.05 20.00 20.20 0.5M
2024-07-05 19.10 21.10 19.10 20.80 1.2M
2024-07-04 19.10 19.10 18.75 19.10 0.2M
2024-07-03 19.00 19.20 18.90 19.10 0.1M
2024-07-02 19.20 19.25 18.90 19.15 0.1M
2024-07-01 19.30 19.40 18.90 18.90 0.2M
2024-06-28 19.30 19.50 19.00 19.30 0.1M
2024-06-27 19.20 19.30 18.90 19.30 0.1M
2024-06-26 19.10 19.30 18.85 19.20 0.1M
2024-06-25 18.90 19.20 18.85 19.10 0.1M
2024-06-24 18.45 19.20 18.45 19.20 0.3M
2024-06-21 18.50 18.80 18.50 18.75 0.1M
2024-06-20 19.00 19.00 18.45 18.50 0.1M
2024-06-19 18.50 19.20 18.50 18.85 0.1M
2024-06-18 18.45 19.20 18.45 18.80 0.1M
2024-06-17 18.65 18.80 18.45 18.80 0.1M
2024-06-14 19.10 19.10 18.60 18.65 0.1M
2024-06-13 18.80 19.10 18.55 19.00 0.1M
2024-06-12 19.20 19.20 18.65 18.70 0.1M
2024-06-11 19.10 19.45 18.70 19.20 0.3M
2024-06-07 19.00 19.10 18.65 18.70 0.1M
2024-06-06 19.10 19.15 18.70 19.00 0.1M
2024-06-05 19.15 19.15 18.80 19.05 0.1M
2024-06-04 19.00 19.30 18.70 19.10 0.2M
2024-06-03 19.05 19.30 18.90 19.15 0.1M
2024-05-31 18.80 19.20 18.80 19.05 0.1M
2024-05-30 19.15 19.15 18.75 19.00 0.1M
2024-05-29 19.00 19.25 18.80 19.15 0.1M
2024-05-28 19.20 19.40 19.00 19.15 0.1M
2024-05-27 19.50 19.60 19.20 19.40 0.1M
2024-05-24 19.40 19.70 19.40 19.55 0.1M
2024-05-23 19.85 19.85 19.40 19.55 0.1M
2024-05-22 19.65 20.40 19.45 19.85 0.2M
2024-05-21 20.10 20.20 19.50 20.00 0.2M
2024-05-20 20.00 20.40 19.65 20.20 0.7M
2024-05-17 19.00 20.50 18.80 19.90 0.6M
2024-05-16 19.10 19.20 18.80 19.00 0.1M
2024-05-15 19.20 19.20 18.85 19.10 0.1M
2024-05-14 19.15 19.35 18.90 19.10 0.1M
2024-05-13 18.75 19.25 18.75 19.25 0.1M
2024-05-10 19.10 19.10 18.75 18.75 0.1M
2024-05-09 19.30 19.40 18.95 19.10 0.1M
2024-05-08 19.00 19.30 18.90 19.30 0.1M
2024-05-07 19.10 19.40 19.00 19.40 0.1M
2024-05-06 19.05 19.70 19.05 19.30 0.1M
2024-05-03 19.30 19.40 19.05 19.30 0.1M
2024-05-02 19.50 19.50 19.00 19.30 0.1M
2024-04-30 19.60 20.25 19.15 19.50 0.3M
2024-04-29 19.30 20.15 19.00 19.60 0.2M
2024-04-26 19.30 19.65 18.90 19.30 0.7M
2024-04-25 18.65 19.45 18.40 19.05 0.2M
2024-04-24 18.50 18.80 18.35 18.65 0.1M
2024-04-23 18.20 18.70 17.60 18.50 0.3M
2024-04-22 18.00 18.80 17.90 18.20 0.3M
2024-04-19 18.05 18.10 17.80 17.95 0.1M
2024-04-18 17.70 18.10 17.70 18.05 0.1M
2024-04-17 18.10 18.10 17.70 18.05 0.1M
2024-04-16 18.45 18.45 17.75 18.10 0.1M
2024-04-15 18.20 18.60 17.85 18.55 0.2M
2024-04-12 18.75 18.85 18.10 18.50 0.3M
2024-04-11 19.10 19.10 18.40 18.75 0.2M
2024-04-10 19.30 19.30 18.90 18.95 0.2M
2024-04-09 19.50 19.50 19.20 19.30 0.2M
2024-04-08 19.05 19.55 18.85 19.50 0.2M
2024-04-03 19.00 19.05 18.65 19.05 0.1M
2024-04-02 18.90 19.00 18.60 18.95 0.1M
2024-04-01 19.00 19.10 18.60 18.85 0.1M
2024-03-29 19.20 19.30 18.85 19.00 0.1M
2024-03-28 19.10 19.20 18.85 19.15 0.0M
2024-03-27 19.10 19.15 18.90 19.00 0.0M
2024-03-26 19.20 19.20 18.70 19.10 0.1M
2024-03-25 19.25 19.25 18.85 19.10 0.1M
2024-03-22 19.20 19.20 18.70 19.20 0.1M
2024-03-21 19.20 19.50 18.90 19.10 0.2M
2024-03-20 19.10 19.20 18.85 19.10 0.1M
2024-03-19 18.90 19.15 18.70 19.05 0.1M
2024-03-18 19.05 19.05 18.60 18.90 0.1M
2024-03-15 19.05 19.20 18.50 19.05 0.2M
2024-03-14 19.00 19.30 18.80 19.05 0.1M
2024-03-13 19.35 19.35 18.70 19.05 0.2M
2024-03-12 19.30 19.45 18.90 19.30 0.1M
2024-03-11 19.25 19.45 19.10 19.30 0.2M
2024-03-08 19.60 20.00 18.70 19.25 0.5M
2024-03-07 19.75 19.75 19.20 19.60 0.3M
2024-03-06 20.00 20.00 19.35 19.70 0.3M
2024-03-05 20.00 20.00 19.55 19.95 0.1M
2024-03-04 20.00 20.00 19.55 19.95 0.2M
2024-03-01 20.00 20.00 19.55 19.95 0.2M
2024-02-29 20.10 20.25 19.60 19.95 0.4M
2024-02-27 20.00 20.45 19.70 20.10 0.3M
2024-02-26 19.90 20.10 19.80 20.00 0.1M
2024-02-23 20.10 20.10 19.75 19.90 0.1M
2024-02-22 20.10 20.10 19.60 20.05 0.6M
2024-02-21 20.40 20.40 19.60 20.10 0.7M
2024-02-20 20.30 20.40 20.00 20.35 0.2M
2024-02-19 20.40 20.50 19.95 20.30 0.6M
2024-02-16 20.30 20.80 20.20 20.40 0.3M
2024-02-15 21.00 21.00 20.10 20.55 0.3M
2024-02-05 20.90 21.65 20.65 20.90 0.4M
2024-02-02 20.90 21.00 20.65 20.90 0.0M
2024-02-01 20.90 21.00 20.60 20.90 0.1M
2024-01-31 21.00 21.10 20.55 20.90 0.1M
2024-01-30 21.00 21.10 20.85 21.00 0.2M
2024-01-29 20.95 21.10 20.75 21.00 0.1M
2024-01-26 20.90 21.10 20.70 20.80 0.2M
2024-01-25 20.70 21.00 20.55 20.85 0.1M
2024-01-24 20.70 20.70 20.45 20.70 0.1M
2024-01-23 20.70 20.95 20.45 20.65 0.1M
2024-01-22 20.60 21.00 20.50 20.70 0.1M
2024-01-19 20.60 21.00 20.20 20.50 0.1M
2024-01-18 20.35 21.20 20.20 20.55 0.2M
2024-01-17 20.30 20.60 19.95 20.35 0.2M
2024-01-16 20.50 20.60 20.20 20.30 0.1M
2024-01-15 20.25 20.60 20.25 20.50 0.0M
2024-01-12 20.15 20.30 19.95 20.25 0.1M
2024-01-11 20.20 20.30 20.00 20.15 0.1M
2024-01-10 20.25 20.25 20.00 20.15 0.1M
2024-01-09 20.05 20.45 20.00 20.25 0.1M
2024-01-08 20.50 20.50 20.05 20.20 0.0M
2024-01-05 20.35 20.50 20.00 20.40 0.2M
2024-01-04 20.70 20.70 19.95 20.25 0.2M
2024-01-03 20.60 20.85 20.00 20.70 0.1M
2024-01-02 20.80 20.90 20.50 20.60 0.1M