Global View (3040)

3040
🏛️ Taiwán →
65.00
Última Actualización: 2025-09-30
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
2025-09-30 64.70 65.20 63.70 65.00 0.3M
2025-09-26 65.20 66.00 64.00 65.00 0.3M
2025-09-25 66.90 67.00 65.30 65.90 0.3M
2025-09-24 65.40 68.10 64.70 66.70 0.6M
2025-09-23 64.60 65.40 63.60 64.70 0.3M
2025-09-22 64.70 64.70 63.70 64.40 0.5M
2025-09-19 64.10 64.90 62.60 64.70 1.4M
2025-09-18 65.30 68.00 63.70 64.00 1.0M
2025-09-17 65.50 66.70 64.60 65.70 1.0M
2025-09-16 68.10 68.20 66.50 66.70 0.7M
2025-09-15 72.50 72.50 67.10 67.10 2.0M
2025-09-12 73.80 73.80 71.70 71.70 0.7M
2025-09-11 73.80 77.00 71.80 73.20 2.1M
2025-09-10 73.20 74.40 71.70 74.30 2.1M
2025-09-09 68.60 74.70 67.70 74.60 4.2M
2025-09-08 69.00 69.40 65.60 68.00 1.3M
2025-09-05 63.70 68.00 62.30 67.50 2.3M
2025-09-04 62.10 64.30 61.80 62.20 0.9M
2025-09-03 59.20 62.40 58.80 62.00 0.8M
2025-09-02 58.40 59.30 58.00 59.20 0.3M
2025-09-01 60.10 60.10 57.90 58.60 0.5M
2025-08-29 59.90 60.80 59.50 60.10 0.7M
2025-08-28 59.90 60.80 59.80 59.90 0.2M
2025-08-27 59.00 60.20 58.40 60.00 0.4M
2025-08-26 59.00 60.00 57.60 59.10 0.5M
2025-08-25 60.70 61.00 57.50 59.50 1.8M
2025-08-22 61.10 61.20 60.10 60.60 0.2M
2025-08-21 60.70 61.80 59.10 60.40 0.4M
2025-08-20 63.80 63.80 60.40 60.40 0.7M
2025-08-19 64.40 64.40 63.00 63.00 0.9M
2025-08-18 59.50 65.80 59.40 64.50 1.9M
2025-08-15 60.00 60.00 58.50 59.90 0.5M
2025-08-14 60.40 60.40 58.30 59.50 0.7M
2025-08-13 60.90 61.40 59.20 60.40 0.8M
2025-08-12 61.20 61.40 60.20 60.90 0.3M
2025-08-11 64.10 64.10 61.00 61.00 1.0M
2025-08-08 64.10 64.10 61.60 63.40 1.7M
2025-08-07 65.00 65.70 63.50 63.80 0.6M
2025-08-06 63.70 64.80 63.60 64.20 0.5M
2025-08-05 66.90 66.90 63.40 64.30 2.5M
2025-08-04 68.00 68.00 65.90 66.40 1.5M
2025-08-01 67.20 68.70 66.90 68.50 0.8M
2025-07-31 69.10 69.60 67.40 68.10 1.3M
2025-07-30 68.70 69.70 67.40 69.00 1.2M
2025-07-29 69.30 69.30 65.90 68.10 1.7M
2025-07-28 68.10 69.10 66.50 68.90 1.4M
2025-07-25 69.30 71.70 67.40 68.10 2.6M
2025-07-24 69.00 69.50 68.00 69.20 1.1M
2025-07-23 67.70 72.50 65.60 68.90 3.5M
2025-07-22 67.70 69.70 66.80 66.90 2.9M
2025-07-21 67.90 69.80 66.70 67.00 2.6M
2025-07-18 68.00 68.20 66.90 67.90 1.9M
2025-07-17 67.70 68.60 66.50 67.20 2.4M
2025-07-16 67.00 68.60 66.40 67.40 2.8M
2025-07-15 66.10 67.00 64.40 66.50 3.1M
2025-07-14 63.50 69.70 62.60 65.50 9.9M
2025-07-11 63.40 65.00 62.30 63.70 2.2M
2025-07-10 64.00 66.50 62.70 64.00 3.9M
2025-07-09 63.50 66.40 63.50 65.50 2.0M
2025-07-08 62.00 65.50 60.40 65.40 1.8M
2025-07-07 66.00 66.80 61.90 62.00 1.5M
2025-07-04 69.00 69.20 65.30 66.00 1.9M
2025-07-03 69.50 69.90 67.90 69.90 1.8M
2025-07-02 69.40 70.00 69.10 70.00 0.9M
2025-07-01 70.70 70.70 66.60 69.80 1.5M
2025-06-30 67.90 70.00 67.90 69.50 2.0M
2025-06-27 63.50 65.40 63.40 65.40 1.7M
2025-06-26 62.60 64.90 62.50 63.50 1.3M
2025-06-25 62.70 64.60 62.10 63.40 4.5M
2025-06-24 63.50 64.70 60.70 62.10 7.6M
2025-06-23 55.00 60.70 54.70 60.70 11.3M
2025-06-20 55.20 55.20 55.20 55.20 2.2M
2025-06-19 48.90 50.20 47.45 50.20 4.0M
2025-06-18 45.40 46.15 45.30 45.65 0.7M
2025-06-17 45.20 45.50 44.90 45.05 0.4M
2025-06-16 44.40 46.50 44.35 45.15 1.1M
2025-06-13 44.00 44.30 43.80 43.95 0.3M
2025-06-12 44.50 44.50 43.60 44.15 0.3M
2025-06-11 44.40 45.00 44.10 44.50 0.4M
2025-06-10 44.20 44.75 43.90 44.40 0.3M
2025-06-09 44.50 44.65 43.80 44.15 0.2M
2025-06-06 45.10 45.45 44.60 44.70 0.1M
2025-06-05 45.20 45.45 44.85 44.90 0.1M
2025-06-04 45.00 46.45 44.60 45.20 0.4M
2025-06-03 44.40 45.45 44.25 45.00 0.1M
2025-06-02 44.60 44.60 43.85 44.15 0.1M
2025-05-29 44.20 44.95 44.10 44.10 0.2M
2025-05-28 44.00 44.70 44.00 44.25 0.1M
2025-05-27 44.35 44.50 43.80 43.80 0.1M
2025-05-26 43.50 44.60 43.50 44.00 0.1M
2025-05-23 43.45 44.80 43.30 43.75 0.2M
2025-05-22 44.50 44.65 43.60 43.80 0.2M
2025-05-21 44.60 45.45 44.30 45.00 0.2M
2025-05-20 45.20 45.25 44.40 44.40 0.2M
2025-05-19 45.75 45.80 45.20 45.20 0.1M
2025-05-16 45.35 46.15 45.35 45.80 0.1M
2025-05-15 46.85 47.15 46.20 46.20 0.2M
2025-05-14 47.95 47.95 46.75 46.75 0.3M
2025-05-13 46.40 47.80 45.85 47.55 0.4M
2025-05-12 45.80 45.95 45.20 45.95 0.1M
2025-05-09 45.00 46.00 44.60 45.80 0.3M
2025-05-08 44.00 44.75 43.85 44.40 0.2M
2025-05-07 44.85 44.85 43.70 43.70 0.2M
2025-05-06 44.00 45.50 43.85 44.80 0.4M
2025-05-05 45.65 46.35 43.60 43.80 0.5M
2025-05-02 43.10 46.70 43.10 45.40 0.7M
2025-04-30 46.90 46.95 42.10 43.00 1.8M
2025-04-29 46.50 46.95 46.10 46.75 0.1M
2025-04-28 46.05 46.45 46.05 46.35 0.1M
2025-04-25 46.15 46.25 45.60 46.05 0.1M
2025-04-24 46.70 46.70 45.50 45.60 0.2M
2025-04-23 46.50 47.00 45.95 46.70 0.3M
2025-04-22 44.35 47.50 44.35 46.00 0.3M
2025-04-21 44.00 44.50 43.55 44.50 0.2M
2025-04-18 44.25 44.60 43.50 43.75 0.3M
2025-04-17 45.75 45.75 43.75 43.85 0.6M
2025-04-16 47.00 47.30 45.70 45.75 0.3M
2025-04-15 44.70 46.55 44.50 46.50 0.3M
2025-04-14 43.00 45.15 43.00 43.55 0.4M
2025-04-11 36.80 43.35 36.80 42.55 0.8M
2025-04-10 40.05 40.05 40.05 40.05 0.1M
2025-04-09 39.00 39.60 36.45 36.45 1.2M
2025-04-08 40.50 44.45 40.50 40.50 1.7M
2025-04-07 44.95 44.95 44.95 44.95 0.1M
2025-04-02 50.10 50.20 49.50 49.90 0.2M
2025-04-01 50.40 50.40 49.50 49.55 0.4M
2025-03-31 48.80 52.10 48.20 49.85 0.6M
2025-03-28 51.90 52.80 51.40 51.60 0.3M
2025-03-27 52.00 52.20 51.60 51.90 0.2M
2025-03-26 51.80 53.30 51.30 52.70 0.6M
2025-03-25 51.80 51.80 51.20 51.30 0.2M
2025-03-24 51.50 51.50 51.30 51.30 0.1M
2025-03-21 51.80 52.00 51.50 51.50 0.1M
2025-03-20 51.80 52.00 51.10 52.00 0.2M
2025-03-19 51.70 51.70 50.50 51.10 0.3M
2025-03-18 51.50 52.00 51.40 51.60 0.1M
2025-03-17 52.50 52.50 51.40 51.70 0.1M
2025-03-14 51.90 52.00 50.40 51.50 0.3M
2025-03-13 52.20 52.20 51.40 51.40 0.3M
2025-03-12 51.60 54.00 51.00 51.60 0.9M
2025-03-11 51.90 51.90 50.90 51.40 0.3M
2025-03-10 52.00 52.10 51.50 51.70 0.3M
2025-03-07 51.50 51.90 51.50 51.90 0.2M
2025-03-06 51.50 53.00 51.50 51.90 0.5M
2025-03-05 53.00 53.00 51.40 51.90 0.5M
2025-03-04 52.00 52.30 51.50 52.00 0.2M
2025-03-03 53.00 53.00 51.40 52.00 0.3M
2025-02-27 53.40 54.20 52.00 53.20 0.6M
2025-02-26 53.60 53.70 52.20 53.00 0.3M
2025-02-25 55.00 55.00 53.50 53.50 0.4M
2025-02-24 53.00 55.60 52.10 54.90 1.3M
2025-02-21 52.30 52.60 51.50 52.50 0.4M
2025-02-20 53.00 53.20 50.90 52.30 0.7M
2025-02-19 53.20 53.90 52.50 53.00 0.9M
2025-02-18 50.50 53.60 50.50 52.50 1.2M
2025-02-17 50.00 50.90 50.00 50.70 0.2M
2025-02-14 50.80 50.90 49.75 50.40 0.3M
2025-02-13 49.80 50.00 49.75 49.95 0.1M
2025-02-12 50.90 50.90 49.80 50.00 0.2M
2025-02-11 51.30 52.50 50.10 50.20 0.4M
2025-02-10 51.20 51.30 50.40 51.20 0.3M
2025-02-07 51.20 51.80 50.40 51.10 0.3M
2025-02-06 48.50 52.70 48.45 51.20 1.4M
2025-02-05 47.80 48.45 47.60 47.95 0.2M
2025-02-04 48.95 49.35 47.80 47.80 0.2M
2025-02-03 49.35 49.35 47.20 49.00 0.3M
2025-01-22 48.65 49.70 47.85 49.35 0.3M
2025-01-21 49.85 49.85 48.15 48.40 0.3M
2025-01-20 50.00 50.10 49.10 49.55 0.3M
2025-01-17 47.85 50.00 47.85 49.15 0.2M
2025-01-16 49.30 49.35 48.10 48.25 0.5M
2025-01-15 51.00 51.00 48.85 49.05 0.3M
2025-01-14 49.50 50.40 49.35 50.10 0.2M
2025-01-13 51.30 51.40 49.00 49.40 0.7M
2025-01-10 51.80 52.10 50.50 51.90 0.6M
2025-01-09 53.10 53.30 51.50 52.00 0.3M
2025-01-08 52.50 53.80 52.40 52.90 0.2M
2025-01-07 54.50 54.80 52.50 52.80 0.6M
2025-01-06 53.20 54.40 51.80 54.40 0.8M
2025-01-03 53.50 53.90 51.80 53.00 0.5M
2025-01-02 53.40 54.30 52.50 53.40 0.7M