Headway Advanced Materials Inc (1776)

1776
🏛️ Taiwán →
15.50
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 17.35 17.35 17.05 17.10 0.0M
2023-12-28 17.30 17.35 17.00 17.25 0.0M
2023-12-27 17.10 17.20 17.10 17.15 0.0M
2023-12-26 17.05 17.35 17.00 17.20 0.0M
2023-12-25 17.20 17.30 17.20 17.25 0.0M
2023-12-22 17.20 17.20 17.05 17.15 0.0M
2023-12-21 17.05 17.10 16.95 17.00 0.0M
2023-12-20 16.90 17.15 16.90 17.10 0.0M
2023-12-19 16.80 16.95 16.70 16.90 0.1M
2023-12-18 16.90 16.90 16.90 16.90 0.0M
2023-12-15 17.00 17.25 16.90 16.90 0.1M
2023-12-14 17.10 17.10 16.85 16.85 0.1M
2023-12-13 17.10 17.10 16.95 17.00 0.1M
2023-12-12 17.35 17.35 17.10 17.25 0.0M
2023-12-11 17.10 17.10 17.00 17.05 0.0M
2023-12-08 17.20 17.20 17.20 17.20 0.0M
2023-12-07 17.20 17.20 17.10 17.20 0.0M
2023-12-06 17.10 17.40 17.10 17.20 0.0M
2023-12-05 17.25 17.25 16.95 17.10 0.0M
2023-12-04 17.15 17.45 17.10 17.25 0.0M
2023-12-01 17.20 17.30 17.10 17.10 0.0M
2023-11-30 17.10 17.20 17.05 17.15 0.0M
2023-11-29 17.25 17.25 17.05 17.10 0.0M
2023-11-28 17.20 17.25 17.15 17.25 0.0M
2023-11-27 17.25 17.25 17.05 17.05 0.0M
2023-11-24 17.20 17.25 17.20 17.20 0.0M
2023-11-23 17.00 17.30 17.00 17.30 0.0M
2023-11-22 17.05 17.15 17.05 17.10 0.0M
2023-11-21 17.20 17.25 17.05 17.10 0.0M
2023-11-20 17.05 17.05 17.05 17.05 0.0M
2023-11-17 17.00 17.05 16.90 17.05 0.0M
2023-11-16 16.85 17.10 16.85 17.00 0.0M
2023-11-15 16.90 16.90 16.65 16.80 0.0M
2023-11-14 16.85 16.85 16.75 16.80 0.0M
2023-11-13 16.95 16.95 16.70 16.70 0.0M
2023-11-10 17.05 17.15 16.80 16.85 0.0M
2023-11-09 17.25 17.90 16.95 16.95 0.2M
2023-11-08 16.50 17.25 16.50 16.95 0.1M
2023-11-07 16.65 16.75 16.60 16.60 0.0M
2023-11-06 16.50 16.55 16.45 16.55 0.0M
2023-11-03 16.40 16.55 16.30 16.35 0.0M
2023-11-02 16.25 16.35 16.25 16.30 0.0M
2023-11-01 16.20 16.20 16.20 16.20 0.0M
2023-10-31 16.30 16.65 16.10 16.20 0.0M
2023-10-30 16.30 16.45 16.25 16.25 0.0M
2023-10-27 16.25 16.25 16.25 16.25 0.0M
2023-10-26 16.50 16.50 16.35 16.35 0.0M
2023-10-25 16.30 16.70 16.30 16.50 0.0M
2023-10-24 16.30 16.30 16.25 16.25 0.0M
2023-10-23 16.20 16.45 16.20 16.35 0.0M
2023-10-20 16.20 16.20 16.20 16.20 0.0M
2023-10-19 16.30 16.30 16.20 16.20 0.0M
2023-10-18 16.20 16.40 16.10 16.30 0.1M
2023-10-17 16.15 16.25 16.05 16.15 0.0M
2023-10-16 16.20 16.20 16.05 16.10 0.0M
2023-10-13 16.45 16.45 16.10 16.20 0.1M
2023-10-12 16.55 16.65 16.45 16.55 0.0M
2023-10-11 16.90 17.00 16.10 16.60 0.1M
2023-09-26 17.30 17.41 17.19 17.19 0.0M
2023-09-25 16.50 16.50 16.15 16.25 0.1M
2023-09-22 16.55 16.60 16.40 16.50 0.0M
2023-09-21 16.70 16.70 16.55 16.55 0.0M
2023-09-20 16.60 16.65 16.50 16.65 0.0M
2023-09-19 16.80 16.80 16.60 16.65 0.0M
2023-09-18 16.85 16.90 16.80 16.80 0.0M
2023-09-15 16.90 16.90 16.75 16.80 0.0M
2023-09-14 16.70 16.85 16.70 16.85 0.0M
2023-09-13 16.55 16.55 16.55 16.55 0.0M
2023-09-12 16.70 16.70 16.50 16.50 0.0M
2023-09-11 16.50 16.60 16.40 16.45 0.1M
2023-09-08 16.95 16.95 16.55 16.60 0.0M
2023-09-07 16.85 16.85 16.75 16.80 0.0M
2023-09-06 17.15 17.30 16.85 16.85 0.0M
2023-09-05 17.00 17.30 17.00 17.10 0.0M
2023-09-04 16.85 16.90 16.80 16.85 0.0M
2023-09-01 16.85 16.85 16.80 16.80 0.0M
2023-08-31 16.95 17.10 16.70 16.85 0.1M
2023-08-30 16.50 16.95 16.40 16.95 0.1M
2023-08-29 16.55 16.65 16.45 16.50 0.0M
2023-08-28 16.65 16.65 16.65 16.65 0.0M
2023-08-25 16.65 16.65 16.55 16.60 0.0M
2023-08-24 16.85 16.85 16.50 16.55 0.0M
2023-08-23 16.80 16.80 16.70 16.70 0.0M
2023-08-22 16.60 16.80 16.60 16.80 0.0M
2023-08-21 16.60 16.65 16.55 16.60 0.0M
2023-08-18 16.85 16.85 16.60 16.60 0.0M
2023-08-17 16.60 17.00 16.60 16.85 0.0M
2023-08-16 16.50 16.65 16.45 16.55 0.0M
2023-08-15 16.50 16.65 16.50 16.50 0.0M
2023-08-14 16.80 16.80 16.50 16.50 0.1M
2023-08-11 16.95 17.10 16.80 16.80 0.1M
2023-08-10 17.15 17.15 16.90 16.95 0.1M
2023-08-09 17.10 18.00 17.00 17.10 0.2M
2023-08-08 17.15 17.15 17.05 17.05 0.0M
2023-08-07 17.10 17.20 17.05 17.15 0.0M
2023-08-04 17.05 17.15 17.00 17.15 0.0M
2023-08-02 17.05 17.30 16.95 17.00 0.1M
2023-08-01 17.10 17.15 16.95 17.10 0.1M
2023-07-31 17.15 17.20 17.15 17.15 0.0M
2023-07-28 17.35 17.40 17.25 17.30 0.0M
2023-07-27 17.40 17.40 17.15 17.25 0.0M
2023-07-26 17.15 17.15 17.05 17.10 0.1M
2023-07-25 17.20 17.45 17.20 17.20 0.1M
2023-07-24 17.55 17.55 17.30 17.30 0.0M
2023-07-21 17.05 17.75 17.05 17.55 0.2M
2023-07-20 17.05 17.15 17.00 17.05 0.1M
2023-07-19 17.40 17.40 17.00 17.00 0.0M
2023-07-18 17.65 17.65 17.10 17.15 0.1M
2023-07-17 17.35 17.40 17.10 17.30 0.1M
2023-07-14 16.95 17.05 16.90 17.05 0.0M
2023-07-13 17.05 17.05 16.95 16.95 0.1M
2023-07-12 17.05 17.25 17.00 17.00 0.1M
2023-07-11 17.15 17.15 17.00 17.10 0.1M
2023-07-10 17.40 17.40 17.10 17.10 0.1M
2023-07-07 17.55 17.55 17.30 17.40 0.1M
2023-07-06 17.50 17.70 17.45 17.65 0.0M
2023-07-05 17.70 17.70 17.50 17.60 0.1M
2023-07-04 17.85 17.85 17.55 17.70 0.1M
2023-07-03 17.80 17.90 17.75 17.85 0.0M
2023-06-30 17.50 17.90 17.35 17.75 0.1M
2023-06-29 17.50 17.65 17.45 17.60 0.0M
2023-06-28 17.70 17.70 17.35 17.45 0.1M
2023-06-27 17.65 17.70 17.30 17.45 0.1M
2023-06-26 18.00 18.00 17.60 17.65 0.1M
2023-06-21 17.90 18.10 17.75 18.00 0.1M
2023-06-20 17.95 17.95 17.65 17.75 0.1M
2023-06-19 18.30 18.35 18.15 18.25 0.2M
2023-06-16 18.60 18.60 18.15 18.15 0.2M
2023-06-15 18.30 18.35 18.20 18.30 0.1M
2023-06-14 18.25 18.50 18.25 18.30 0.1M
2023-06-13 18.15 18.30 18.15 18.20 0.1M
2023-06-12 18.55 18.70 18.15 18.15 0.2M
2023-06-09 18.60 18.80 18.55 18.55 0.1M
2023-06-08 18.85 18.95 18.55 18.65 0.1M
2023-06-07 18.95 19.10 18.80 18.85 0.1M
2023-06-06 19.05 19.05 18.85 18.90 0.1M
2023-06-05 18.75 19.15 18.75 19.10 0.2M
2023-06-02 18.85 18.85 18.55 18.75 0.2M
2023-06-01 18.50 19.15 18.50 18.85 0.3M
2023-05-31 18.50 18.80 18.50 18.60 0.1M
2023-05-30 18.80 18.80 18.45 18.50 0.2M
2023-05-29 18.60 18.80 18.55 18.80 0.2M
2023-05-26 18.90 18.90 18.40 18.55 0.2M
2023-05-25 19.40 19.45 18.65 18.65 0.4M
2023-05-24 19.45 19.55 19.20 19.25 0.4M
2023-05-23 19.50 19.60 19.20 19.35 0.2M
2023-05-22 19.30 19.40 19.10 19.35 0.3M
2023-05-19 19.00 20.20 19.00 19.25 0.8M
2023-05-18 19.70 19.75 19.00 19.00 0.4M
2023-05-17 19.80 20.15 19.15 19.25 1.5M
2023-05-16 18.30 19.80 18.30 19.80 0.7M
2023-05-15 18.50 18.55 18.00 18.00 0.3M
2023-05-12 18.80 18.90 18.15 18.50 0.2M
2023-05-11 20.00 20.30 18.50 18.80 1.0M
2023-05-10 19.55 19.90 19.05 19.90 0.7M
2023-05-09 21.60 21.60 19.50 19.50 1.7M
2023-05-08 22.70 22.70 21.35 21.65 1.0M
2023-05-05 22.55 23.30 22.40 22.40 1.5M
2023-05-04 22.25 22.85 21.60 22.35 1.5M
2023-05-03 23.95 23.95 22.10 22.25 3.2M
2023-05-02 22.80 23.25 22.50 23.25 6.8M
2023-04-28 21.15 21.15 21.15 21.15 1.5M
2023-04-27 17.80 19.25 17.65 19.25 0.8M
2023-04-26 17.15 17.85 16.95 17.50 0.2M
2023-04-25 17.50 18.35 17.15 17.15 0.2M
2023-04-24 17.00 17.25 17.00 17.25 0.1M
2023-04-21 16.90 17.30 16.85 16.90 0.0M
2023-04-20 16.90 17.00 16.90 16.90 0.0M
2023-04-19 17.00 17.00 16.90 16.90 0.0M
2023-04-18 16.95 16.95 16.90 16.95 0.0M
2023-04-17 16.95 17.00 16.90 16.95 0.0M
2023-04-14 16.85 17.40 16.85 16.95 0.0M
2023-04-13 16.85 16.90 16.85 16.85 0.0M
2023-04-12 17.00 17.00 16.85 16.85 0.0M
2023-04-11 16.95 16.95 16.80 16.80 0.0M
2023-04-10 16.85 17.00 16.80 16.90 0.0M
2023-04-07 16.95 17.00 16.80 16.85 0.0M
2023-04-06 17.00 17.00 16.80 16.95 0.0M
2023-03-31 16.70 17.25 16.70 16.85 0.1M
2023-03-30 16.70 16.70 16.70 16.70 0.0M
2023-03-29 16.70 16.70 16.70 16.70 0.0M
2023-03-28 16.80 16.85 16.70 16.70 0.0M
2023-03-27 16.80 16.80 16.80 16.80 0.0M
2023-03-24 16.90 16.90 16.80 16.80 0.0M
2023-03-23 16.80 16.85 16.75 16.85 0.0M
2023-03-22 16.75 16.80 16.75 16.80 0.0M
2023-03-21 16.70 16.75 16.70 16.75 0.0M
2023-03-20 16.85 16.85 16.65 16.75 0.0M
2023-03-17 16.70 16.90 16.70 16.85 0.0M
2023-03-16 16.70 16.95 16.60 16.70 0.0M
2023-03-15 16.90 16.90 16.90 16.90 0.0M
2023-03-14 17.00 17.25 16.65 17.00 0.0M
2023-03-13 17.00 17.00 16.70 16.90 0.0M
2023-03-10 17.05 17.20 16.95 17.00 0.0M
2023-03-09 17.15 17.30 17.10 17.15 0.0M
2023-03-08 17.20 17.20 17.05 17.05 0.0M
2023-03-07 16.95 17.45 16.90 17.15 0.1M
2023-03-06 17.05 17.10 16.95 16.95 0.0M
2023-03-03 16.95 16.95 16.80 16.95 0.0M
2023-03-02 16.90 16.95 16.80 16.95 0.0M
2023-03-01 16.95 16.95 16.85 16.85 0.0M
2023-02-24 17.00 17.00 16.95 16.95 0.0M
2023-02-23 17.00 17.00 16.90 16.95 0.1M
2023-02-22 16.95 17.00 16.85 17.00 0.0M
2023-02-21 16.80 17.10 16.80 17.00 0.0M
2023-02-20 16.80 16.80 16.70 16.75 0.1M
2023-02-17 16.80 16.85 16.75 16.75 0.0M
2023-02-16 16.80 16.80 16.80 16.80 0.0M
2023-02-15 16.70 16.85 16.70 16.75 0.1M
2023-02-14 16.85 16.85 16.70 16.80 0.0M
2023-02-13 16.85 16.95 16.80 16.80 0.1M
2023-02-10 17.05 17.40 16.85 16.85 0.0M
2023-02-09 16.85 17.00 16.80 17.00 0.0M
2023-02-08 16.70 16.85 16.70 16.85 0.0M
2023-02-07 16.80 16.90 16.65 16.80 0.0M
2023-02-06 16.90 17.00 16.85 16.90 0.0M
2023-02-03 16.80 16.90 16.80 16.90 0.0M
2023-02-02 16.80 16.85 16.80 16.80 0.0M
2023-02-01 16.70 16.85 16.70 16.85 0.0M
2023-01-31 16.55 16.65 16.50 16.65 0.0M
2023-01-30 16.65 16.65 16.55 16.55 0.0M
2023-01-17 16.65 16.65 16.50 16.55 0.0M
2023-01-16 16.75 16.75 16.70 16.75 0.0M
2023-01-13 16.65 16.75 16.65 16.70 0.0M
2023-01-12 16.75 16.75 16.55 16.75 0.0M
2023-01-11 16.50 16.65 16.50 16.65 0.0M
2023-01-10 16.60 16.70 16.60 16.65 0.0M
2023-01-09 16.50 16.55 16.40 16.50 0.0M
2023-01-06 16.60 16.60 16.35 16.45 0.0M
2023-01-05 16.40 16.60 16.35 16.55 0.0M
2023-01-04 16.40 16.50 16.40 16.50 0.0M
2023-01-03 16.50 16.50 16.30 16.45 0.0M