Hep Tech (3609)

3609
🏛️ Taiwán →
51.50
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 49.70 52.30 48.50 51.50 1.0M
2025-09-25 50.40 51.90 49.70 49.85 0.6M
2025-09-24 47.05 49.90 47.05 49.90 0.3M
2025-09-23 49.50 50.10 49.20 49.40 0.4M
2025-09-22 47.95 49.90 46.45 49.20 0.5M
2025-09-19 49.50 49.95 48.15 48.80 1.0M
2025-09-18 41.50 45.50 41.50 45.45 0.2M
2025-09-17 42.60 42.70 41.10 41.50 0.1M
2025-09-16 43.25 43.70 42.80 43.35 0.1M
2025-09-15 43.50 43.85 42.30 43.85 0.1M
2025-09-12 43.40 44.00 43.20 44.00 0.0M
2025-09-11 44.10 44.50 43.50 44.00 0.1M
2025-09-10 44.75 44.75 43.80 44.50 0.1M
2025-09-09 43.85 45.10 43.85 44.90 0.1M
2025-09-08 45.25 45.25 44.15 44.95 0.0M
2025-09-05 44.15 45.05 43.55 45.05 0.1M
2025-09-04 44.05 45.90 43.20 44.65 0.2M
2025-09-03 43.35 44.05 42.00 44.05 0.2M
2025-09-02 40.70 44.10 39.00 44.10 0.3M
2025-09-01 42.80 42.80 40.45 41.10 0.1M
2025-08-29 43.15 43.15 42.50 42.50 0.1M
2025-08-28 43.55 43.55 42.50 43.15 0.1M
2025-08-27 43.05 43.80 41.95 43.80 0.2M
2025-08-26 44.10 44.10 43.05 43.80 0.0M
2025-08-25 43.35 44.00 42.25 44.00 0.2M
2025-08-22 42.45 43.85 42.30 42.55 0.1M
2025-08-21 43.80 43.80 42.90 42.90 0.1M
2025-08-20 43.85 44.00 43.00 43.00 0.0M
2025-08-19 43.35 44.50 43.30 43.30 0.1M
2025-08-18 42.90 43.50 42.50 43.20 0.1M
2025-08-15 44.00 44.00 42.95 43.00 0.1M
2025-08-14 44.35 44.40 43.95 44.00 0.0M
2025-08-13 44.90 45.25 44.35 44.40 0.0M
2025-08-12 46.00 46.00 44.80 44.90 0.1M
2025-08-11 44.50 46.95 44.30 46.95 0.1M
2025-08-08 47.30 47.30 46.30 46.85 0.0M
2025-08-07 48.90 48.90 46.50 47.45 0.1M
2025-08-06 47.40 47.40 46.05 47.20 0.0M
2025-08-05 45.80 47.50 45.80 47.00 0.1M
2025-08-04 44.80 46.00 44.70 46.00 0.1M
2025-08-01 45.80 46.00 45.10 46.00 0.0M
2025-07-31 44.00 46.00 44.00 46.00 0.1M
2025-07-30 42.85 45.95 42.20 45.95 0.1M
2025-07-29 44.35 44.35 43.05 43.40 0.0M
2025-07-28 44.55 44.70 43.25 43.60 0.1M
2025-07-25 45.15 45.70 44.85 45.20 0.0M
2025-07-24 45.15 45.30 45.10 45.15 0.0M
2025-07-23 45.80 47.20 45.80 45.85 0.0M
2025-07-22 45.95 45.95 45.40 45.90 0.0M
2025-07-21 46.00 46.00 45.80 46.00 0.0M
2025-07-18 45.60 46.00 44.90 46.00 0.2M
2025-07-17 47.75 47.75 46.40 46.40 0.0M
2025-07-16 47.00 47.90 45.20 47.80 0.2M
2025-07-15 48.35 48.45 44.20 48.45 0.7M
2025-07-14 49.50 50.20 48.50 48.50 0.3M
2025-07-11 49.50 50.30 48.60 48.60 0.4M
2025-07-10 49.00 50.50 48.00 48.60 0.5M
2025-07-09 48.70 48.90 48.30 48.70 0.2M
2025-07-08 48.50 49.05 48.45 48.70 0.1M
2025-07-07 48.10 49.80 48.00 49.50 0.3M
2025-07-04 50.30 50.70 48.85 48.85 0.2M
2025-07-03 50.10 50.70 49.50 50.50 0.2M
2025-07-02 50.10 50.30 48.70 50.20 0.4M
2025-07-01 53.30 53.40 48.15 50.10 0.8M
2025-06-30 52.00 52.90 51.80 52.90 0.5M
2025-06-27 51.20 51.80 51.00 51.80 0.7M
2025-06-26 50.90 51.80 50.90 51.30 0.3M
2025-06-25 50.50 51.00 50.00 50.70 0.3M
2025-06-24 50.00 52.00 50.00 51.00 0.7M
2025-06-23 48.00 50.00 46.60 50.00 0.6M
2025-06-20 47.50 48.00 45.50 48.00 0.1M
2025-06-19 47.40 48.85 46.00 47.50 0.4M
2025-06-18 44.90 47.50 44.90 46.90 0.3M
2025-06-17 42.00 44.95 42.00 44.95 0.2M
2025-06-16 42.90 44.20 42.90 43.90 0.1M
2025-06-13 41.05 43.10 41.05 43.10 0.1M
2025-06-12 41.50 41.85 41.30 41.70 0.0M
2025-06-11 41.50 42.10 41.50 41.50 0.1M
2025-06-10 41.75 41.75 41.35 41.50 0.0M
2025-06-09 43.30 43.30 41.70 41.70 0.1M
2025-06-06 42.10 43.30 41.35 43.20 0.1M
2025-06-05 42.15 42.25 41.70 42.10 0.1M
2025-06-04 42.80 43.20 41.85 42.10 0.1M
2025-06-03 40.20 43.00 39.90 42.40 0.2M
2025-06-02 40.00 40.70 38.90 40.55 0.1M
2025-05-29 41.75 41.75 38.80 41.10 0.1M
2025-05-28 39.50 40.40 38.75 40.40 0.1M
2025-05-27 38.80 39.00 38.50 38.50 0.0M
2025-05-26 38.90 39.25 38.75 39.25 0.0M
2025-05-23 38.90 39.35 38.90 39.00 0.0M
2025-05-22 39.50 39.85 39.15 39.15 0.0M
2025-05-21 38.60 39.80 38.60 39.50 0.1M
2025-05-20 38.00 39.70 37.25 38.60 0.2M
2025-05-19 39.50 39.50 37.00 37.15 0.2M
2025-05-16 38.95 40.30 38.90 40.00 0.0M
2025-05-15 38.50 39.85 38.50 39.80 0.0M
2025-05-14 39.70 42.00 39.55 39.55 0.1M
2025-05-13 40.00 40.30 39.00 39.10 0.1M
2025-05-12 40.60 40.65 38.35 39.30 0.2M
2025-05-09 40.05 41.00 40.05 40.50 0.0M
2025-05-08 40.70 40.70 40.05 40.05 0.0M
2025-05-07 40.25 41.00 40.00 40.00 0.0M
2025-05-06 40.20 41.50 40.20 40.60 0.0M
2025-05-05 42.50 43.45 40.50 40.60 0.1M
2025-05-02 39.50 42.95 39.50 42.40 0.1M
2025-04-30 40.35 40.50 39.20 39.20 0.1M
2025-04-29 40.45 40.90 40.00 40.20 0.1M
2025-04-28 41.55 41.55 40.40 40.45 0.1M
2025-04-25 42.60 42.90 41.50 41.50 0.2M
2025-04-24 41.30 42.20 41.30 41.90 0.0M
2025-04-23 41.20 42.40 40.70 40.90 0.1M
2025-04-22 41.40 43.00 40.50 40.60 0.2M
2025-04-21 43.00 44.25 41.10 44.25 0.1M
2025-04-18 44.00 47.00 44.00 44.70 0.2M
2025-04-17 44.70 44.70 43.15 43.50 0.1M
2025-04-16 45.50 45.50 44.00 44.00 0.1M
2025-04-15 45.00 46.25 45.00 45.15 0.1M
2025-04-14 41.90 44.90 41.90 44.90 0.2M
2025-04-11 41.00 41.00 39.00 40.90 0.4M
2025-04-10 41.70 41.70 41.70 41.70 0.1M
2025-04-09 36.85 39.00 36.30 37.95 0.5M
2025-04-08 36.05 38.00 36.05 36.85 0.8M
2025-04-07 40.05 40.05 40.05 40.05 0.1M
2025-04-02 47.40 48.40 43.60 44.50 0.4M
2025-04-01 46.10 48.20 46.00 47.70 0.3M
2025-03-31 49.30 49.30 45.75 45.75 0.3M
2025-03-28 51.90 51.90 46.80 49.95 0.7M
2025-03-27 52.60 53.70 50.80 51.80 0.4M
2025-03-26 52.80 53.50 51.80 52.80 0.4M
2025-03-25 52.40 53.60 51.20 52.80 0.6M
2025-03-24 50.00 53.40 50.00 52.40 0.0M
2025-03-21 47.30 50.70 47.00 49.90 0.0M
2025-03-20 47.60 48.55 46.40 47.15 0.0M
2025-03-19 45.50 47.80 45.50 47.40 0.4M
2025-03-18 48.00 48.00 44.25 45.50 0.9M
2025-03-17 49.05 50.00 47.75 47.80 1.2M
2025-03-14 52.10 52.80 50.90 51.60 0.5M
2025-03-13 52.10 53.50 51.60 52.70 0.3M
2025-03-12 51.60 52.60 51.00 52.10 0.3M
2025-03-11 51.00 53.80 50.90 51.80 0.5M
2025-03-10 56.30 56.30 53.80 54.50 0.6M
2025-03-07 55.90 57.50 55.90 56.70 1.1M
2025-03-06 56.70 56.80 54.30 56.00 1.4M
2025-03-05 54.00 57.00 53.50 56.80 1.7M
2025-03-04 56.00 56.00 52.60 54.00 1.2M
2025-03-03 51.90 56.60 51.50 56.60 1.9M
2025-02-27 52.90 53.50 50.00 51.90 0.0M
2025-02-26 52.30 53.80 52.30 53.00 0.0M
2025-02-25 53.70 53.80 52.30 52.30 0.0M
2025-02-24 51.50 54.90 51.50 53.70 0.0M
2025-02-21 52.20 53.00 51.40 52.30 0.0M
2025-02-20 50.70 52.70 50.70 52.50 0.0M
2025-02-19 54.00 54.00 50.90 51.00 0.0M
2025-02-18 56.90 56.90 51.60 54.00 0.0M
2025-02-17 58.80 60.60 56.80 57.20 0.0M
2025-02-14 58.00 58.60 54.80 58.50 0.0M
2025-02-13 55.60 57.50 55.60 57.40 0.0M
2025-02-12 55.00 56.00 53.90 55.80 0.0M
2025-02-11 50.50 54.00 50.40 54.00 0.0M
2025-02-10 48.30 50.00 48.20 49.90 0.0M
2025-02-07 47.40 48.85 47.40 48.30 0.0M
2025-02-06 46.15 47.80 46.15 47.45 0.0M
2025-02-05 44.60 46.75 44.50 46.25 0.0M
2025-02-04 44.25 45.10 44.00 44.90 0.0M
2025-02-03 45.50 45.50 43.80 44.15 0.0M
2025-01-22 42.90 46.50 42.70 45.50 0.0M
2025-01-21 44.00 44.00 41.70 43.15 0.0M
2025-01-20 43.65 44.45 43.55 44.25 0.0M
2025-01-17 43.15 44.15 41.35 43.65 0.0M
2025-01-16 45.55 45.60 43.50 43.50 0.0M
2025-01-15 45.90 46.50 45.55 45.55 0.0M
2025-01-14 45.75 46.50 45.50 46.00 0.0M
2025-01-13 46.80 46.90 44.50 45.70 0.0M
2025-01-10 46.10 46.45 45.95 46.35 0.6M
2025-01-09 45.60 46.55 45.55 46.20 0.0M
2025-01-08 43.85 45.70 43.85 45.60 0.0M
2025-01-07 43.60 44.10 43.10 43.85 0.0M
2025-01-06 42.70 43.45 42.30 43.05 0.0M
2025-01-03 41.00 43.20 40.40 42.50 1.9M
2025-01-02 41.30 41.60 40.00 41.00 0.0M