Higgstec (5220)

5220
🏛️ Taiwán →
20.20
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
2023-12-29 26.20 26.30 26.15 26.25 0.0M
2023-12-28 26.30 26.30 26.15 26.15 0.0M
2023-12-27 26.30 26.30 26.20 26.25 0.0M
2023-12-26 26.30 26.30 26.25 26.25 0.0M
2023-12-25 26.40 26.40 26.30 26.35 0.0M
2023-12-22 26.50 26.55 26.40 26.40 0.0M
2023-12-21 26.70 26.70 26.50 26.50 0.0M
2023-12-20 26.80 26.90 26.80 26.85 0.0M
2023-12-19 26.85 26.85 26.75 26.75 0.0M
2023-12-18 26.70 26.85 26.70 26.80 0.0M
2023-12-15 26.80 26.80 26.80 26.80 0.0M
2023-12-14 26.80 27.00 26.80 26.90 0.0M
2023-12-13 26.90 26.90 26.75 26.75 0.0M
2023-12-12 27.00 27.15 26.90 26.90 0.0M
2023-12-11 27.05 27.10 26.95 27.00 0.0M
2023-12-08 27.10 27.50 27.00 27.05 0.0M
2023-12-07 27.20 28.00 27.15 27.15 0.0M
2023-12-06 27.05 27.20 27.05 27.15 0.0M
2023-12-05 27.10 27.10 27.05 27.05 0.0M
2023-12-04 27.30 27.30 27.05 27.10 0.0M
2023-12-01 27.05 27.10 27.05 27.10 0.0M
2023-11-30 27.10 27.25 27.10 27.10 0.0M
2023-11-29 27.00 27.00 26.95 26.95 0.0M
2023-11-28 27.20 27.30 26.90 27.00 0.0M
2023-11-27 27.25 27.60 27.00 27.30 0.0M
2023-11-24 26.80 27.20 26.80 27.15 0.0M
2023-11-23 26.90 26.90 26.70 26.90 0.0M
2023-11-22 26.85 26.90 26.85 26.90 0.0M
2023-11-21 27.05 27.05 26.70 26.85 0.0M
2023-11-20 26.45 27.30 26.30 27.05 0.0M
2023-11-17 26.65 26.65 26.60 26.60 0.0M
2023-11-16 26.40 26.70 26.40 26.60 0.0M
2023-11-15 26.60 26.95 26.60 26.95 0.0M
2023-11-14 26.60 26.60 26.50 26.50 0.0M
2023-11-13 26.60 26.70 26.45 26.45 0.0M
2023-11-10 26.55 26.55 26.50 26.50 0.0M
2023-11-09 26.90 26.90 26.50 26.55 0.0M
2023-11-08 26.55 26.55 26.40 26.45 0.0M
2023-11-07 26.35 26.60 26.30 26.50 0.0M
2023-11-06 26.45 26.45 26.25 26.30 0.0M
2023-11-03 26.40 26.55 26.40 26.50 0.0M
2023-11-02 26.50 26.55 26.50 26.55 0.0M
2023-11-01 26.65 26.65 26.50 26.50 0.0M
2023-10-31 26.75 26.75 26.60 26.60 0.0M
2023-10-30 26.85 26.85 26.75 26.75 0.0M
2023-10-27 26.85 26.85 26.85 26.85 0.0M
2023-10-26 26.85 26.90 26.80 26.80 0.0M
2023-10-25 27.20 27.20 27.00 27.00 0.0M
2023-10-24 27.20 27.60 27.00 27.20 0.0M
2023-10-23 27.60 27.60 27.20 27.20 0.0M
2023-10-20 27.60 27.85 27.55 27.85 0.0M
2023-10-19 27.60 27.60 27.55 27.55 0.0M
2023-10-18 27.55 27.60 27.50 27.60 0.0M
2023-10-16 27.80 28.10 27.70 27.80 0.0M
2023-10-13 28.00 28.15 27.80 28.00 0.0M
2023-10-12 27.80 27.95 27.80 27.95 0.0M
2023-10-11 27.65 27.65 27.60 27.65 0.0M
2023-10-06 27.70 27.90 27.70 27.90 0.0M
2023-10-05 27.65 27.70 27.65 27.70 0.0M
2023-10-04 27.65 27.65 27.60 27.65 0.0M
2023-10-03 27.70 28.00 27.65 27.85 0.0M
2023-10-02 27.75 27.80 27.55 27.80 0.0M
2023-09-28 27.75 27.90 27.70 27.75 0.0M
2023-09-27 28.00 28.00 27.70 27.80 0.0M
2023-09-26 27.80 28.10 27.75 27.95 0.0M
2023-09-25 28.15 28.15 27.80 27.85 0.0M
2023-09-22 27.85 27.95 27.70 27.85 0.0M
2023-09-21 27.85 27.95 27.75 27.95 0.0M
2023-09-20 27.85 28.15 27.85 27.95 0.0M
2023-09-19 28.00 28.05 27.85 27.95 0.0M
2023-09-18 27.90 28.05 27.90 27.95 0.0M
2023-09-15 28.00 28.10 27.90 28.05 0.0M
2023-09-14 28.00 28.15 27.95 28.15 0.0M
2023-09-13 27.95 28.10 27.95 28.05 0.0M
2023-09-12 27.95 27.95 27.90 27.95 0.0M
2023-09-11 27.95 28.00 27.80 27.95 0.0M
2023-09-08 28.05 28.20 28.00 28.00 0.0M
2023-09-07 28.25 28.40 28.05 28.30 0.0M
2023-09-06 28.55 28.70 28.40 28.40 0.0M
2023-09-05 28.50 28.90 28.35 28.55 0.0M
2023-09-04 28.45 28.50 28.25 28.50 0.0M
2023-09-01 28.40 28.40 28.25 28.40 0.0M
2023-08-31 28.70 28.70 28.25 28.30 0.0M
2023-08-30 28.30 28.45 28.15 28.20 0.0M
2023-08-28 28.40 28.40 28.40 28.40 0.0M
2023-08-25 28.50 28.60 28.25 28.60 0.0M
2023-08-24 28.50 28.60 28.35 28.50 0.0M
2023-08-23 28.30 28.90 28.05 28.55 0.0M
2023-08-22 28.40 28.55 28.30 28.55 0.0M
2023-08-21 28.65 28.65 28.50 28.55 0.0M
2023-08-18 28.30 28.70 28.30 28.70 0.0M
2023-08-17 28.30 28.60 28.30 28.60 0.0M
2023-08-16 28.40 28.90 28.30 28.65 0.0M
2023-08-15 28.45 28.70 28.30 28.40 0.0M
2023-08-14 28.60 28.75 28.05 28.75 0.0M
2023-08-11 28.65 28.80 28.65 28.65 0.0M
2023-08-10 28.55 28.85 28.55 28.65 0.0M
2023-08-09 29.00 29.00 28.85 28.95 0.0M
2023-08-08 28.95 28.95 28.55 28.90 0.0M
2023-08-07 28.60 29.00 28.55 28.70 0.0M
2023-08-04 28.40 29.10 28.40 28.55 0.0M
2023-08-02 28.40 28.40 28.30 28.35 0.0M
2023-08-01 28.50 28.55 28.30 28.40 0.0M
2023-07-31 28.45 28.55 28.40 28.45 0.0M
2023-07-28 28.50 28.65 28.45 28.45 0.0M
2023-07-27 28.75 28.75 28.40 28.65 0.0M
2023-07-26 28.60 28.75 28.50 28.75 0.0M
2023-07-25 28.55 28.85 28.55 28.75 0.0M
2023-07-24 28.70 28.70 28.55 28.55 0.0M
2023-07-21 28.65 28.65 28.55 28.65 0.0M
2023-07-20 28.70 28.75 28.70 28.75 0.0M
2023-07-19 28.55 28.90 28.55 28.70 0.0M
2023-07-18 28.85 28.85 28.65 28.85 0.0M
2023-07-17 28.75 28.95 28.60 28.85 0.0M
2023-07-14 28.90 28.95 28.75 28.75 0.0M
2023-07-13 28.80 29.10 28.80 29.10 0.0M
2023-07-12 29.20 29.35 29.00 29.10 0.0M
2023-07-11 28.90 29.20 28.90 29.20 0.0M
2023-07-10 28.60 28.75 28.50 28.75 0.0M
2023-07-07 28.70 28.90 28.70 28.85 0.0M
2023-07-06 29.10 29.10 28.75 28.80 0.0M
2023-07-05 30.50 30.50 30.00 30.00 0.0M
2023-07-04 30.45 30.50 30.40 30.50 0.0M
2023-07-03 30.60 30.60 30.40 30.50 0.0M
2023-06-30 30.40 30.65 30.40 30.50 0.0M
2023-06-29 30.50 30.50 30.40 30.40 0.0M
2023-06-28 30.65 30.65 30.50 30.50 0.0M
2023-06-27 30.80 30.85 30.70 30.70 0.0M
2023-06-26 30.45 30.55 30.45 30.50 0.0M
2023-06-21 30.35 30.50 30.30 30.50 0.0M
2023-06-20 30.35 30.45 30.30 30.45 0.0M
2023-06-19 30.50 30.50 30.40 30.45 0.0M
2023-06-16 30.55 30.70 30.40 30.50 0.0M
2023-06-15 30.65 30.70 30.50 30.50 0.0M
2023-06-14 30.45 30.65 30.45 30.65 0.0M
2023-06-13 30.60 30.65 30.30 30.45 0.0M
2023-06-12 30.50 30.50 30.25 30.35 0.0M
2023-06-09 30.60 30.65 30.35 30.50 0.0M
2023-06-08 30.60 30.90 30.25 30.35 0.0M
2023-06-07 30.65 30.65 30.20 30.40 0.0M
2023-06-06 30.20 30.40 30.10 30.40 0.0M
2023-06-05 30.45 30.45 30.15 30.25 0.0M
2023-06-02 30.15 30.25 30.10 30.20 0.0M
2023-06-01 30.10 30.30 30.00 30.25 0.0M
2023-05-31 30.05 30.25 30.00 30.00 0.0M
2023-05-30 30.05 30.20 30.00 30.15 0.0M
2023-05-29 30.05 30.10 30.00 30.05 0.0M
2023-05-26 30.00 30.15 30.00 30.00 0.0M
2023-05-25 30.05 30.05 30.00 30.00 0.0M
2023-05-24 30.00 30.45 30.00 30.05 0.0M
2023-05-23 30.00 30.20 30.00 30.10 0.0M
2023-05-22 30.05 30.15 30.00 30.05 0.0M
2023-05-19 30.15 30.50 30.10 30.15 0.0M
2023-05-18 30.35 30.35 30.05 30.20 0.0M
2023-05-17 30.70 30.75 30.00 30.30 0.0M
2023-05-16 30.35 30.70 30.30 30.70 0.0M
2023-05-15 29.85 30.35 29.85 30.35 0.0M
2023-05-12 29.90 29.90 29.70 29.85 0.0M
2023-05-11 30.05 30.15 29.90 29.90 0.0M
2023-05-10 30.00 30.05 29.80 30.05 0.0M
2023-05-09 30.20 30.20 30.05 30.15 0.0M
2023-05-08 30.20 30.40 30.20 30.20 0.0M
2023-05-05 30.35 30.40 30.30 30.30 0.0M
2023-05-04 30.40 30.50 30.35 30.40 0.0M
2023-05-03 30.35 30.50 30.35 30.45 0.0M
2023-05-02 30.60 30.60 30.35 30.40 0.0M
2023-04-28 30.50 31.30 30.50 30.60 0.0M
2023-04-27 30.25 30.55 30.25 30.50 0.0M
2023-04-26 30.20 30.80 30.05 30.65 0.0M
2023-04-25 30.80 30.85 30.50 30.50 0.0M
2023-04-21 30.75 30.75 30.35 30.50 0.0M
2023-04-20 30.90 30.95 30.90 30.90 0.0M
2023-04-19 30.90 31.05 30.85 31.05 0.0M
2023-04-18 31.55 31.55 30.90 30.90 0.0M
2023-04-17 30.95 31.40 30.95 31.15 0.0M
2023-04-14 31.05 31.05 30.90 30.90 0.0M
2023-04-13 31.20 31.20 31.05 31.05 0.0M
2023-04-12 31.25 31.25 31.15 31.25 0.0M
2023-04-11 30.80 31.25 30.80 31.25 0.0M
2023-04-10 31.15 31.15 30.65 30.80 0.0M
2023-04-07 31.15 31.15 31.15 31.15 0.0M
2023-04-06 30.85 31.20 30.85 31.20 0.0M
2023-03-31 31.00 31.10 30.95 31.10 0.0M
2023-03-30 30.75 30.95 30.70 30.95 0.0M
2023-03-29 30.70 30.70 30.65 30.70 0.0M
2023-03-28 30.70 30.70 30.65 30.65 0.0M
2023-03-27 30.65 30.70 30.60 30.70 0.0M
2023-03-24 30.80 30.80 30.70 30.75 0.0M
2023-03-23 30.60 30.90 30.60 30.75 0.0M
2023-03-22 30.55 31.05 30.55 30.90 0.0M
2023-03-21 31.10 31.40 31.05 31.30 0.0M
2023-03-20 31.20 31.25 30.95 31.10 0.0M
2023-03-17 31.35 31.85 31.35 31.85 0.0M
2023-03-16 31.10 31.25 31.10 31.20 0.0M
2023-03-15 31.35 31.40 31.35 31.35 0.0M
2023-03-14 31.00 31.70 31.00 31.35 0.0M
2023-03-13 31.20 31.35 31.10 31.20 0.0M
2023-03-10 32.00 32.00 31.25 31.50 0.0M
2023-03-09 32.20 32.45 32.05 32.05 0.0M
2023-03-08 32.60 32.60 32.00 32.15 0.0M
2023-03-07 31.65 31.80 31.60 31.80 0.0M
2023-03-06 32.05 32.05 31.70 31.70 0.0M
2023-03-03 31.60 31.65 31.50 31.50 0.0M
2023-03-02 31.55 31.55 31.55 31.55 0.0M
2023-03-01 31.50 31.85 31.50 31.55 0.0M
2023-02-24 31.55 31.65 31.30 31.35 0.0M
2023-02-23 32.00 32.05 31.60 31.85 0.0M
2023-02-22 30.50 32.35 30.15 31.70 0.0M
2023-02-21 30.45 30.65 30.35 30.65 0.0M
2023-02-20 30.00 30.50 30.00 30.40 0.0M
2023-02-17 29.80 29.95 29.80 29.80 0.0M
2023-02-16 29.80 30.00 29.80 29.95 0.0M
2023-02-15 29.90 29.90 29.85 29.85 0.0M
2023-02-14 29.95 29.95 29.65 29.85 0.0M
2023-02-13 30.00 30.00 29.80 29.95 0.0M
2023-02-10 30.25 30.35 29.80 29.80 0.0M
2023-02-09 29.40 29.80 29.40 29.80 0.0M
2023-02-08 29.55 29.55 29.50 29.50 0.0M
2023-02-07 29.60 29.75 29.55 29.60 0.0M
2023-02-06 29.60 29.70 29.55 29.55 0.0M
2023-02-03 29.50 29.85 29.40 29.55 0.0M
2023-02-02 29.00 29.80 29.00 29.50 0.0M
2023-02-01 28.55 29.00 28.55 29.00 0.0M
2023-01-31 28.80 28.90 28.55 28.85 0.0M
2023-01-30 28.30 28.85 28.30 28.85 0.0M
2023-01-17 28.35 28.35 28.20 28.35 0.0M
2023-01-16 28.20 28.45 28.10 28.35 0.0M
2023-01-13 28.20 28.25 28.20 28.25 0.0M
2023-01-12 28.35 28.40 28.30 28.40 0.0M
2023-01-11 28.50 28.65 28.40 28.40 0.0M
2023-01-10 28.20 28.75 28.00 28.40 0.0M
2023-01-09 28.55 28.65 28.50 28.65 0.0M
2023-01-06 28.30 28.55 28.20 28.55 0.0M
2023-01-05 28.20 28.80 28.20 28.35 0.0M
2023-01-04 28.20 28.30 28.20 28.20 0.0M
2023-01-03 28.30 28.30 28.15 28.20 0.0M