Haiwan Intl Development (3252)

3252
🏛️ Taiwán →
19.90
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
2025-09-26 20.00 20.00 19.90 19.90 0.1M
2025-09-25 20.40 20.40 20.10 20.20 0.0M
2025-09-24 20.25 20.30 20.00 20.25 0.1M
2025-09-23 20.15 20.35 19.95 20.15 0.1M
2025-09-22 19.95 20.15 19.95 20.10 0.2M
2025-09-19 20.00 20.25 19.95 20.20 0.0M
2025-09-18 19.95 20.20 19.95 20.05 0.0M
2025-09-17 19.80 20.15 19.80 20.10 0.0M
2025-09-16 20.30 20.30 19.90 19.95 0.2M
2025-09-15 19.75 20.15 19.75 19.95 0.1M
2025-09-12 20.00 20.35 19.95 19.95 0.1M
2025-09-11 20.50 20.50 20.00 20.00 0.1M
2025-09-10 19.95 20.45 19.95 20.30 0.0M
2025-09-09 20.00 20.05 19.90 19.95 0.0M
2025-09-08 20.30 20.30 19.95 20.10 0.1M
2025-09-05 20.60 20.60 20.25 20.25 0.1M
2025-09-04 20.25 20.25 19.85 20.25 0.1M
2025-09-03 20.10 20.10 19.70 20.05 0.1M
2025-09-02 20.00 20.00 19.65 19.80 0.1M
2025-09-01 19.75 19.85 19.70 19.85 0.1M
2025-08-29 19.80 19.95 19.75 19.85 0.0M
2025-08-28 19.80 19.90 19.70 19.85 0.2M
2025-08-27 19.75 19.95 19.75 19.95 0.2M
2025-08-26 19.75 19.95 19.70 19.80 0.2M
2025-08-25 19.85 20.00 19.85 19.85 0.1M
2025-08-22 19.75 19.90 19.75 19.80 0.1M
2025-08-21 19.85 20.05 19.30 19.80 0.0M
2025-08-20 19.85 19.90 19.85 19.85 0.0M
2025-08-19 19.75 19.90 19.75 19.85 0.1M
2025-08-18 19.75 19.90 19.70 19.75 0.1M
2025-08-15 19.75 20.00 19.75 19.80 0.0M
2025-08-14 19.95 19.95 19.75 19.75 0.0M
2025-08-13 19.95 19.95 19.80 19.80 0.0M
2025-08-12 19.80 20.00 19.80 19.80 0.1M
2025-08-11 19.15 20.15 19.15 19.85 0.0M
2025-08-08 19.90 19.95 19.90 19.90 0.1M
2025-08-07 19.90 20.00 19.90 19.95 0.1M
2025-08-06 20.00 20.00 19.80 19.90 0.0M
2025-08-05 19.90 20.00 19.80 19.95 0.1M
2025-08-04 19.70 19.90 19.70 19.90 0.1M
2025-08-01 19.70 19.70 19.65 19.65 0.0M
2025-07-31 19.80 19.80 19.60 19.70 0.1M
2025-07-30 19.95 20.00 19.70 19.80 0.0M
2025-07-29 20.00 20.00 19.80 19.80 0.0M
2025-07-28 20.00 20.00 19.75 19.90 0.0M
2025-07-25 20.00 20.00 19.80 19.90 0.1M
2025-07-24 20.20 20.20 19.90 19.95 0.3M
2025-07-23 20.00 20.05 20.00 20.05 0.4M
2025-07-22 19.85 20.05 19.85 20.05 0.0M
2025-07-21 20.25 20.25 20.10 20.10 0.2M
2025-07-18 20.25 20.25 19.95 19.95 0.1M
2025-07-17 20.00 20.15 19.95 20.00 0.1M
2025-07-16 20.25 20.25 19.95 20.00 0.1M
2025-07-15 20.35 20.35 19.95 20.10 0.1M
2025-07-14 19.80 20.30 19.80 20.20 0.4M
2025-07-11 19.80 19.90 19.60 19.80 0.2M
2025-07-10 19.75 19.80 19.70 19.80 0.1M
2025-07-09 19.75 19.75 19.70 19.75 0.1M
2025-07-08 19.65 19.75 19.65 19.75 0.1M
2025-07-07 19.95 19.95 19.70 19.70 0.0M
2025-07-04 20.05 20.05 19.95 19.95 0.0M
2025-07-03 20.10 20.30 19.95 19.95 0.0M
2025-07-02 20.00 20.00 19.95 20.00 0.2M
2025-07-01 20.05 20.05 19.90 19.95 0.2M
2025-06-30 20.25 20.25 19.85 19.95 0.1M
2025-06-27 19.85 20.35 19.70 19.95 0.1M
2025-06-26 19.60 19.65 19.30 19.40 0.1M
2025-06-25 19.90 19.90 19.55 19.55 0.0M
2025-06-24 20.00 20.00 19.90 19.95 0.1M
2025-06-23 19.95 20.00 19.95 20.00 0.1M
2025-06-20 20.00 20.00 19.95 19.95 0.2M
2025-06-19 20.00 20.10 19.95 19.95 0.3M
2025-06-18 20.00 20.00 20.00 20.00 0.2M
2025-06-17 20.00 20.00 19.95 20.00 0.2M
2025-06-16 19.95 20.10 19.65 20.10 0.0M
2025-06-13 20.00 20.10 19.95 19.95 0.2M
2025-06-12 20.00 20.00 19.95 19.95 0.2M
2025-06-11 19.95 20.00 19.95 20.00 0.2M
2025-06-10 20.35 20.35 20.00 20.00 0.1M
2025-06-09 20.00 20.10 20.00 20.00 0.1M
2025-06-06 19.95 20.10 19.95 20.00 0.0M
2025-06-05 20.15 20.15 19.95 19.95 0.1M
2025-06-04 20.00 20.10 20.00 20.00 0.3M
2025-06-03 20.00 20.00 20.00 20.00 0.1M
2025-06-02 19.95 20.05 19.95 19.95 0.1M
2025-05-29 20.20 20.20 19.95 19.95 0.0M
2025-05-28 20.30 20.30 19.95 19.95 0.1M
2025-05-27 20.10 20.15 20.00 20.00 0.0M
2025-05-26 20.20 20.20 20.00 20.00 0.1M
2025-05-23 20.15 20.15 19.80 20.00 0.1M
2025-05-22 20.30 20.30 20.05 20.05 0.0M
2025-05-21 20.30 20.30 20.00 20.00 0.1M
2025-05-20 19.95 20.05 19.95 20.00 0.0M
2025-05-19 19.90 20.40 19.90 19.95 0.0M
2025-05-16 20.00 20.40 19.90 19.90 0.1M
2025-05-15 20.45 20.45 20.00 20.00 0.0M
2025-05-14 19.90 20.10 19.90 20.00 0.1M
2025-05-13 20.15 20.15 20.00 20.05 0.0M
2025-05-12 20.25 20.25 20.10 20.10 0.0M
2025-05-09 20.00 20.20 19.90 19.90 0.1M
2025-05-08 20.00 20.05 19.65 19.75 0.0M
2025-05-07 20.10 20.25 19.70 19.75 0.0M
2025-05-06 20.20 20.75 20.00 20.05 0.0M
2025-05-05 19.95 20.20 19.95 19.95 0.2M
2025-05-02 19.80 19.80 19.45 19.65 0.0M
2025-04-30 19.70 19.70 19.40 19.40 0.0M
2025-04-29 19.45 19.55 19.45 19.45 0.0M
2025-04-28 19.50 19.90 19.50 19.60 0.3M
2025-04-25 19.25 19.35 19.20 19.30 0.0M
2025-04-24 19.40 19.40 19.30 19.30 0.1M
2025-04-23 19.90 19.90 19.40 19.40 0.1M
2025-04-22 19.70 19.70 19.10 19.40 0.1M
2025-04-21 18.85 19.40 18.85 19.40 0.0M
2025-04-18 19.55 19.55 19.50 19.50 0.0M
2025-04-17 19.10 19.95 19.10 19.80 0.0M
2025-04-16 19.90 19.90 19.65 19.65 0.0M
2025-04-15 19.60 19.80 19.50 19.65 0.1M
2025-04-14 19.15 19.60 18.80 19.55 0.2M
2025-04-11 19.35 19.35 19.15 19.15 0.0M
2025-04-10 19.25 19.40 18.65 19.35 0.2M
2025-04-09 16.65 17.80 16.65 17.65 0.1M
2025-04-08 18.45 18.45 18.45 18.45 0.0M
2025-04-07 17.95 18.30 17.95 17.95 0.2M
2025-04-02 19.90 19.90 19.90 19.90 0.0M
2025-04-01 19.25 19.80 19.25 19.70 0.0M
2025-03-31 19.60 19.60 19.25 19.25 0.0M
2025-03-28 19.95 20.15 19.50 19.55 0.1M
2025-03-27 20.10 20.10 19.90 19.90 0.0M
2025-03-26 19.90 20.20 19.90 19.90 0.2M
2025-03-25 20.05 20.05 19.80 19.80 0.1M
2025-03-24 20.10 20.15 20.00 20.00 0.1M
2025-03-21 20.00 20.00 19.75 19.95 0.0M
2025-03-20 19.75 19.90 19.75 19.80 0.0M
2025-03-19 19.85 19.95 19.85 19.90 0.2M
2025-03-18 19.85 19.85 19.85 19.85 0.0M
2025-03-17 19.90 19.95 19.80 19.85 0.1M
2025-03-14 19.95 20.10 19.80 20.10 0.0M
2025-03-13 20.10 20.20 19.95 19.95 0.1M
2025-03-12 20.10 20.10 20.00 20.10 0.0M
2025-03-11 19.85 20.05 19.30 19.85 0.1M
2025-03-10 20.05 20.10 19.95 20.00 0.0M
2025-03-07 20.20 20.35 20.05 20.05 0.0M
2025-03-06 20.60 20.60 20.25 20.25 0.0M
2025-03-05 20.15 20.45 20.15 20.25 0.3M
2025-03-04 20.45 20.45 20.05 20.15 0.1M
2025-03-03 20.15 20.35 20.15 20.30 0.1M
2025-02-27 20.35 20.35 20.20 20.20 0.0M
2025-02-26 20.40 20.40 19.80 20.40 0.0M
2025-02-25 20.45 20.45 20.25 20.25 0.0M
2025-02-24 20.30 20.45 20.30 20.35 0.0M
2025-02-21 20.30 20.60 20.20 20.30 0.0M
2025-02-20 20.15 20.30 20.15 20.30 0.0M
2025-02-19 20.15 20.25 20.15 20.15 0.0M
2025-02-18 20.15 20.15 20.15 20.15 0.0M
2025-02-17 20.10 20.20 19.95 20.10 0.0M
2025-02-14 20.00 20.05 19.95 19.95 0.0M
2025-02-13 20.10 20.10 19.95 20.00 0.0M
2025-02-12 20.20 20.30 19.90 19.90 0.0M
2025-02-11 20.50 20.50 20.40 20.50 0.0M
2025-02-10 20.60 20.60 20.25 20.40 0.0M
2025-02-07 20.75 20.75 20.50 20.50 0.0M
2025-02-06 20.90 20.90 20.50 20.65 0.0M
2025-02-05 20.70 20.90 20.35 20.50 0.0M
2025-02-04 20.60 20.65 20.40 20.40 0.0M
2025-02-03 20.45 20.90 20.40 20.55 0.0M
2025-01-22 20.70 21.25 20.45 20.45 0.0M
2025-01-21 20.60 20.60 20.40 20.45 0.0M
2025-01-20 20.55 21.00 20.35 20.45 0.0M
2025-01-17 20.25 21.25 20.10 20.10 0.0M
2025-01-16 20.15 20.15 19.80 19.80 0.0M
2025-01-15 20.05 20.05 19.75 19.75 0.0M
2025-01-14 19.95 20.00 19.95 20.00 0.0M
2025-01-13 20.30 20.30 19.20 19.85 0.0M
2025-01-10 19.85 19.85 19.80 19.80 0.0M
2025-01-09 20.40 20.40 20.00 20.00 0.0M
2025-01-08 20.30 20.30 20.05 20.10 0.0M
2025-01-07 20.45 20.45 20.05 20.05 0.0M
2025-01-06 20.20 20.45 20.20 20.30 0.0M
2025-01-03 20.50 20.50 20.00 20.20 0.0M
2025-01-02 20.35 20.95 20.15 20.20 0.0M