Higher Way Electronic (3268)

3268
🏛️ Taiwán →
17.80
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 18.05 18.05 17.60 17.80 0.0M
2025-09-25 18.30 18.45 18.05 18.30 0.0M
2025-09-24 18.35 18.55 18.10 18.10 0.0M
2025-09-23 18.60 18.60 18.20 18.35 0.0M
2025-09-22 18.60 18.60 18.25 18.45 0.1M
2025-09-19 18.45 18.45 18.10 18.25 0.1M
2025-09-18 18.45 18.80 18.00 18.40 0.1M
2025-09-17 18.60 18.60 18.25 18.45 0.0M
2025-09-16 18.45 18.45 18.05 18.45 0.1M
2025-09-15 18.65 18.65 18.25 18.50 0.1M
2025-09-12 18.85 18.85 18.50 18.75 0.1M
2025-09-11 19.30 19.30 18.60 18.60 0.0M
2025-09-10 19.00 19.35 18.40 18.85 0.1M
2025-09-09 19.20 19.20 18.90 19.00 0.1M
2025-09-08 19.30 19.45 19.05 19.30 0.1M
2025-09-05 19.65 19.65 18.70 19.20 0.1M
2025-09-04 19.25 19.45 19.10 19.40 0.0M
2025-09-03 19.10 19.45 19.10 19.25 0.0M
2025-09-02 19.25 19.65 19.15 19.35 0.0M
2025-09-01 19.35 19.65 19.20 19.40 0.0M
2025-08-29 19.30 19.60 19.00 19.45 0.1M
2025-08-28 19.15 19.90 19.00 19.35 0.1M
2025-08-27 19.45 19.45 19.10 19.20 0.1M
2025-08-26 19.45 19.50 19.20 19.25 0.0M
2025-08-25 19.70 19.70 19.20 19.45 0.1M
2025-08-22 19.70 20.70 19.30 19.30 0.3M
2025-08-21 19.30 20.15 19.10 19.10 0.1M
2025-08-20 19.10 19.50 19.00 19.10 0.1M
2025-08-19 19.55 19.55 19.10 19.40 0.0M
2025-08-18 19.55 19.75 19.00 19.45 0.1M
2025-08-15 19.15 19.30 19.00 19.25 0.2M
2025-08-14 19.55 20.50 19.40 19.65 1.2M
2025-08-13 18.75 18.80 18.50 18.65 0.1M
2025-08-12 18.75 18.75 18.10 18.65 0.1M
2025-08-11 18.25 18.50 18.20 18.30 0.0M
2025-08-08 18.35 18.55 18.35 18.50 0.0M
2025-08-07 19.00 19.00 18.20 18.55 0.3M
2025-08-06 17.60 19.00 17.35 19.00 0.4M
2025-08-05 17.35 17.40 17.20 17.30 0.0M
2025-08-04 16.80 17.35 16.80 17.15 0.1M
2025-08-01 16.75 17.25 16.75 17.00 0.0M
2025-07-31 17.35 17.35 16.90 16.90 0.0M
2025-07-30 17.20 17.30 16.45 17.15 0.1M
2025-07-29 17.60 17.60 17.15 17.40 0.0M
2025-07-28 17.30 17.85 17.20 17.50 0.1M
2025-07-25 17.90 17.90 17.35 17.50 0.0M
2025-07-24 17.60 18.00 17.55 17.75 0.0M
2025-07-23 17.15 17.70 17.10 17.60 0.1M
2025-07-22 17.75 17.80 17.20 17.30 0.0M
2025-07-21 18.50 18.50 17.65 17.85 0.0M
2025-07-18 18.55 18.55 17.90 17.95 0.0M
2025-07-17 17.95 18.05 17.75 18.00 0.0M
2025-07-16 17.45 17.80 17.45 17.70 0.0M
2025-07-15 17.45 17.70 17.40 17.40 0.0M
2025-07-14 17.55 17.75 17.45 17.60 0.0M
2025-07-11 17.25 17.70 17.10 17.55 0.0M
2025-07-10 17.85 17.85 17.10 17.25 0.1M
2025-07-09 17.60 18.05 17.55 17.85 0.1M
2025-07-08 18.10 18.10 17.55 17.55 0.0M
2025-07-07 17.85 18.05 17.40 17.70 0.1M
2025-07-04 18.75 18.75 17.55 17.70 0.3M
2025-07-03 19.50 19.50 18.55 18.80 0.1M
2025-07-02 19.50 19.50 19.15 19.20 0.0M
2025-07-01 19.40 19.55 19.10 19.45 0.0M
2025-06-30 19.90 19.90 19.30 19.40 0.0M
2025-06-27 19.25 19.75 19.25 19.50 0.1M
2025-06-26 19.35 19.40 19.00 19.25 0.0M
2025-06-25 19.15 19.85 19.00 19.40 0.1M
2025-06-24 19.35 19.35 19.10 19.10 0.1M
2025-06-23 18.55 19.00 18.55 19.00 0.0M
2025-06-20 19.30 19.30 18.70 18.80 0.0M
2025-06-19 19.15 19.15 18.90 18.90 0.0M
2025-06-18 19.30 19.30 18.85 19.15 0.0M
2025-06-17 19.00 19.30 18.95 19.05 0.0M
2025-06-16 19.15 19.35 18.95 19.00 0.1M
2025-06-13 19.60 19.60 19.00 19.15 0.0M
2025-06-12 19.70 19.75 19.40 19.60 0.0M
2025-06-11 19.70 19.70 18.80 19.25 0.1M
2025-06-10 19.95 19.95 19.20 19.35 0.1M
2025-06-09 19.75 19.90 19.10 19.20 0.1M
2025-06-06 19.30 19.55 18.90 19.55 0.2M
2025-06-05 19.90 19.90 19.55 19.90 0.0M
2025-06-04 20.30 20.30 19.90 19.95 0.0M
2025-06-03 19.95 20.10 19.80 19.95 0.0M
2025-06-02 20.90 20.90 19.70 19.85 0.0M
2025-05-29 21.10 21.10 20.35 20.70 0.0M
2025-05-28 21.30 21.30 20.85 20.85 0.0M
2025-05-27 21.05 21.05 20.55 20.90 0.1M
2025-05-26 21.75 21.80 20.95 21.05 0.0M
2025-05-23 21.60 21.85 21.55 21.75 0.0M
2025-05-22 21.05 21.75 20.50 21.60 0.0M
2025-05-21 21.60 21.80 21.50 21.65 0.0M
2025-05-20 21.25 21.50 20.95 21.15 0.1M
2025-05-19 22.50 22.95 21.25 21.25 0.1M
2025-05-16 22.60 23.25 22.00 22.50 0.1M
2025-05-15 22.15 22.40 21.90 22.35 0.0M
2025-05-14 23.45 23.50 22.15 22.15 0.3M
2025-05-13 21.85 22.00 21.55 21.80 0.1M
2025-05-12 22.75 22.75 21.70 21.85 0.2M
2025-05-09 22.95 23.15 22.50 22.50 0.0M
2025-05-08 22.65 23.35 21.55 22.50 0.1M
2025-05-07 23.25 23.45 22.50 22.50 0.1M
2025-05-06 23.20 23.85 22.80 23.20 0.1M
2025-05-05 23.45 23.50 22.20 23.15 0.1M
2025-05-02 23.15 23.75 23.15 23.15 0.1M
2025-04-30 23.35 24.20 22.80 22.80 0.2M
2025-04-29 22.60 23.75 22.60 23.35 0.2M
2025-04-28 22.05 23.80 21.80 22.50 0.3M
2025-04-25 22.25 22.25 21.80 21.80 0.0M
2025-04-24 23.50 23.50 22.00 22.00 0.1M
2025-04-23 20.85 22.80 20.85 21.60 0.2M
2025-04-22 21.45 21.55 20.75 20.75 0.1M
2025-04-21 21.80 21.90 21.20 21.75 0.3M
2025-04-18 21.50 21.90 21.50 21.50 0.0M
2025-04-17 21.65 21.65 21.35 21.50 0.0M
2025-04-16 21.70 21.95 21.50 21.65 0.1M
2025-04-15 20.75 22.10 20.60 21.05 0.2M
2025-04-14 19.55 20.45 19.50 20.45 0.2M
2025-04-11 18.80 18.95 17.65 18.60 0.1M
2025-04-10 18.20 18.20 17.80 18.20 0.1M
2025-04-09 18.00 18.00 16.55 16.55 0.2M
2025-04-08 18.55 19.95 18.00 18.35 0.3M
2025-04-07 20.00 20.00 20.00 20.00 0.0M
2025-04-02 21.95 22.85 21.95 22.20 0.0M
2025-04-01 21.95 22.25 21.65 22.00 0.1M
2025-03-31 22.75 22.75 21.35 21.60 0.1M
2025-03-28 23.20 23.85 22.80 22.80 0.1M
2025-03-27 23.30 23.30 23.15 23.30 0.0M
2025-03-26 23.20 23.60 23.20 23.35 0.1M
2025-03-25 23.55 23.75 23.00 23.40 0.2M
2025-03-24 23.60 23.95 23.45 23.50 0.0M
2025-03-21 23.50 23.60 22.85 23.25 0.0M
2025-03-20 22.60 23.80 22.60 22.95 0.0M
2025-03-19 21.45 22.80 21.45 22.45 0.2M
2025-03-18 20.85 22.55 20.85 21.80 0.1M
2025-03-17 20.95 21.15 20.80 20.85 0.0M
2025-03-14 20.50 20.90 20.50 20.85 0.0M
2025-03-13 20.85 21.25 20.50 20.70 0.0M
2025-03-12 21.45 21.45 20.75 20.80 0.1M
2025-03-11 21.50 21.50 20.75 20.95 0.1M
2025-03-10 22.20 22.20 21.50 21.50 0.0M
2025-03-07 21.80 21.95 21.75 21.80 0.0M
2025-03-06 21.70 21.90 21.50 21.70 0.0M
2025-03-05 21.50 21.90 21.50 21.70 0.0M
2025-03-04 21.55 21.70 21.35 21.70 0.0M
2025-03-03 22.35 22.35 21.85 21.85 0.1M
2025-02-27 22.45 22.45 22.35 22.40 0.0M
2025-02-26 22.65 22.65 22.45 22.55 0.0M
2025-02-25 22.50 22.65 22.50 22.60 0.0M
2025-02-24 22.50 22.70 22.50 22.60 0.0M
2025-02-21 22.95 23.35 22.70 22.75 0.0M
2025-02-20 22.65 23.00 22.45 22.90 0.0M
2025-02-19 22.70 22.70 22.55 22.65 0.0M
2025-02-18 22.55 22.75 22.40 22.40 0.0M
2025-02-17 22.55 22.65 22.50 22.55 0.0M
2025-02-14 22.60 22.65 22.50 22.50 0.0M
2025-02-13 22.90 23.15 22.15 22.60 0.0M
2025-02-12 22.45 22.80 22.40 22.60 0.0M
2025-02-11 22.70 24.25 22.60 22.60 0.0M
2025-02-10 22.10 22.10 22.00 22.05 0.0M
2025-02-07 22.40 22.40 22.00 22.05 0.0M
2025-02-06 22.20 22.35 22.10 22.20 0.0M
2025-02-05 22.15 22.35 22.05 22.15 0.0M
2025-02-04 21.45 23.15 21.45 22.50 0.0M
2025-02-03 21.00 21.30 20.90 21.05 0.0M
2025-01-22 20.85 21.00 20.85 21.00 0.0M
2025-01-21 20.65 20.95 20.50 20.85 0.0M
2025-01-20 21.25 21.25 20.35 20.80 0.0M
2025-01-17 21.95 21.95 21.55 21.55 0.0M
2025-01-16 22.20 22.20 21.60 21.70 0.0M
2025-01-15 21.85 22.15 21.55 21.80 0.0M
2025-01-14 21.85 22.20 21.60 21.85 0.0M
2025-01-13 24.20 24.20 21.55 21.80 0.0M
2025-01-10 23.85 24.60 23.85 23.90 0.1M
2025-01-09 24.65 26.10 24.00 24.00 0.0M
2025-01-08 24.10 24.10 23.55 23.75 0.0M
2025-01-07 24.85 25.20 24.10 24.10 0.0M
2025-01-06 24.75 24.75 24.05 24.55 0.0M
2025-01-03 24.40 24.40 23.75 24.20 0.1M
2025-01-02 24.65 24.65 24.00 24.10 0.0M