Highlight Tech (6208)

6208
🏛️ Taiwán →
48.50
Última Actualización: 2025-09-30
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
2021-12-30 63.40 63.70 59.20 61.20 0.0M
2021-12-29 58.30 63.40 58.00 63.40 0.0M
2021-12-28 53.30 57.70 52.70 57.70 0.0M
2021-12-27 53.10 55.00 52.50 52.50 0.0M
2021-12-24 52.60 53.00 52.20 53.00 0.0M
2021-12-23 52.00 53.10 51.50 52.50 0.0M
2021-12-22 52.50 53.80 51.50 51.60 0.0M
2021-12-21 50.40 52.10 50.40 52.00 0.0M
2021-12-20 50.90 50.90 50.00 50.50 0.0M
2021-12-17 51.30 51.60 50.40 50.70 0.0M
2021-12-16 51.30 52.30 51.30 51.60 0.0M
2021-12-15 50.60 51.40 50.60 51.00 0.0M
2021-12-14 52.40 52.40 50.20 50.60 0.0M
2021-12-13 52.80 53.60 51.60 52.40 0.0M
2021-12-10 51.60 52.60 51.50 51.60 0.0M
2021-12-09 51.20 51.90 50.50 51.60 0.0M
2021-12-08 51.90 52.00 51.20 51.20 0.0M
2021-12-07 52.30 52.30 51.00 51.60 0.0M
2021-12-06 52.30 53.60 51.40 53.30 0.0M
2021-12-03 52.60 52.60 51.50 51.80 0.0M
2021-12-02 53.20 53.60 51.00 51.40 0.0M
2021-12-01 51.10 53.60 51.10 53.20 0.0M
2021-11-30 50.80 52.00 50.80 51.20 0.0M
2021-11-29 50.30 51.20 49.20 50.20 0.0M
2021-11-26 55.00 55.00 50.60 52.00 0.0M
2021-11-25 52.00 54.10 51.60 53.70 0.0M
2021-11-24 52.90 53.70 51.10 51.70 0.0M
2021-11-23 50.90 52.70 49.55 52.50 0.0M
2021-11-22 51.30 52.00 50.70 50.90 0.0M
2021-11-19 51.10 51.50 50.00 50.80 0.0M
2021-11-18 53.00 53.00 50.60 51.20 0.0M
2021-11-17 56.90 56.90 51.40 53.00 0.0M
2021-11-16 48.20 52.50 48.15 52.50 0.0M
2021-11-15 47.05 48.45 46.80 47.80 0.0M
2021-11-12 47.10 47.40 46.25 46.65 0.0M
2021-11-11 47.50 47.70 46.70 46.80 0.0M
2021-11-10 46.75 47.80 46.50 47.65 0.0M
2021-11-09 46.50 46.70 45.50 46.50 0.0M
2021-11-08 49.00 49.35 46.10 46.20 0.0M
2021-11-05 49.20 49.80 47.80 48.00 0.0M
2021-11-04 47.30 49.50 46.60 49.20 0.0M
2021-11-03 47.40 47.90 46.10 47.30 0.0M
2021-11-02 43.60 47.30 43.60 47.00 0.0M
2021-11-01 42.60 43.35 42.40 43.10 0.0M
2021-10-29 42.85 43.10 42.50 42.50 0.0M
2021-10-28 42.25 42.55 42.25 42.50 0.0M
2021-10-27 42.00 42.25 41.90 42.25 0.0M
2021-10-26 42.00 42.25 41.90 41.90 0.0M
2021-10-25 42.10 42.10 41.65 42.00 0.0M
2021-10-22 41.80 42.00 41.80 41.90 0.0M
2021-10-21 42.25 42.25 41.80 41.90 0.0M
2021-10-20 42.20 42.20 41.85 41.90 0.0M
2021-10-19 42.10 42.10 41.80 41.80 0.0M
2021-10-18 41.90 41.95 41.50 41.85 0.0M
2021-10-15 41.80 42.20 41.80 41.90 0.0M
2021-10-14 41.05 41.70 41.05 41.50 0.0M
2021-10-13 40.50 41.15 40.45 40.95 0.0M
2021-10-12 41.60 41.80 40.05 40.05 0.0M
2021-10-08 41.90 41.90 41.15 41.50 0.0M
2021-10-07 41.70 42.05 41.70 41.80 0.0M
2021-10-06 41.65 42.20 41.50 41.70 0.0M
2021-10-05 41.25 41.70 40.55 41.65 0.0M
2021-10-04 42.00 42.00 41.25 41.45 0.0M
2021-10-01 41.60 42.10 41.10 41.30 0.0M
2021-09-30 42.70 42.70 42.00 42.10 0.0M
2021-09-29 41.85 42.45 41.80 42.10 0.0M
2021-09-28 43.40 43.40 42.75 42.80 0.0M
2021-09-27 42.70 43.50 42.70 42.95 0.0M
2021-09-24 42.10 42.95 42.10 42.70 0.0M
2021-09-23 41.45 42.95 41.45 42.00 0.0M
2021-09-22 41.10 41.40 40.95 41.40 0.0M
2021-09-17 41.35 41.70 41.20 41.60 0.0M
2021-09-16 41.20 41.35 41.15 41.35 0.0M
2021-09-15 41.05 41.20 41.05 41.15 0.0M
2021-09-14 41.15 41.40 41.15 41.20 0.0M
2021-09-13 41.35 41.65 41.00 41.40 0.0M
2021-09-10 41.35 41.35 41.15 41.35 0.0M
2021-09-09 41.10 41.20 40.85 41.15 0.0M
2021-09-08 41.40 41.40 40.90 40.90 0.0M
2021-09-07 41.50 41.50 41.20 41.20 0.0M
2021-09-06 41.30 41.45 41.00 41.20 0.0M
2021-09-03 41.05 41.30 40.95 41.30 0.0M
2021-09-02 41.05 41.35 41.00 41.00 0.0M
2021-09-01 41.05 41.40 41.00 41.15 0.0M
2021-08-31 41.25 41.30 41.00 41.15 0.0M
2021-08-30 41.25 41.25 40.75 41.00 0.0M
2021-08-27 40.95 41.00 40.50 40.70 0.0M
2021-08-26 40.85 41.30 40.10 41.15 0.0M
2021-08-25 40.50 40.90 40.40 40.85 0.0M
2021-08-24 40.50 40.70 40.25 40.40 0.0M
2021-08-23 40.00 40.50 40.00 40.50 0.0M
2021-08-20 39.45 40.00 39.30 39.85 0.0M
2021-08-19 40.60 40.60 39.65 39.70 0.0M
2021-08-18 39.50 40.90 39.00 40.50 0.0M
2021-08-17 40.30 40.40 39.60 39.80 0.0M
2021-08-16 41.20 41.40 40.00 40.30 0.0M
2021-08-13 42.10 42.10 41.35 41.40 0.0M
2021-08-12 42.15 42.40 41.90 42.10 0.0M
2021-08-11 42.80 42.95 41.85 42.10 0.0M
2021-08-10 43.25 43.45 42.80 42.95 0.0M
2021-08-09 43.50 43.70 43.10 43.25 0.0M
2021-08-06 43.30 44.05 43.10 43.80 0.0M
2021-08-05 42.85 43.30 42.85 43.30 0.0M
2021-08-04 42.95 42.95 42.60 42.85 0.0M
2021-08-03 42.90 43.00 42.45 42.80 0.0M
2021-08-02 42.30 42.50 42.05 42.50 0.0M
2021-07-30 42.10 42.45 41.80 42.30 0.0M
2021-07-29 41.50 42.30 41.35 42.30 0.0M
2021-07-28 42.50 42.60 40.70 41.50 0.0M
2021-07-27 42.70 42.85 41.80 42.50 0.0M
2021-07-26 42.55 42.90 42.55 42.60 0.0M
2021-07-23 42.30 42.90 42.10 42.35 0.0M
2021-07-22 42.80 42.90 41.90 41.95 0.0M
2021-07-21 42.40 42.80 41.55 41.90 0.0M
2021-07-20 43.00 43.05 42.20 42.20 0.0M
2021-07-19 44.10 44.10 43.40 43.50 0.0M
2021-07-16 44.15 44.45 43.40 43.90 0.0M
2021-07-15 43.50 44.55 42.75 44.20 0.0M
2021-07-14 43.00 43.45 42.25 42.60 0.0M
2021-07-13 42.05 44.05 41.90 43.00 0.0M
2021-07-12 41.55 41.80 41.40 41.75 0.0M
2021-07-09 41.65 41.65 41.20 41.25 0.0M
2021-07-08 42.10 42.15 41.40 41.65 0.0M
2021-07-07 42.00 42.15 41.50 41.90 0.0M
2021-07-06 41.60 42.30 41.55 41.65 0.0M
2021-07-05 40.80 41.45 40.80 41.35 0.0M
2021-07-02 41.20 41.20 40.70 40.80 0.0M
2021-07-01 40.95 41.40 40.80 40.80 0.0M
2021-06-30 41.00 41.20 40.65 40.95 0.0M
2021-06-29 41.60 41.60 40.80 41.00 0.0M
2021-06-28 41.10 41.25 40.85 41.25 0.0M
2021-06-25 41.20 41.70 41.05 41.10 0.0M
2021-06-24 40.80 41.15 40.35 41.15 0.0M
2021-06-23 40.50 40.65 40.10 40.50 0.0M
2021-06-22 40.95 41.25 40.25 40.25 0.0M
2021-06-21 40.65 40.65 40.10 40.25 0.0M
2021-06-18 40.50 40.90 40.35 40.70 0.0M
2021-06-17 40.10 40.60 40.05 40.45 0.0M
2021-06-16 40.60 40.95 40.10 40.10 0.0M
2021-06-15 40.30 41.25 40.20 40.60 0.0M
2021-06-11 40.30 40.30 40.00 40.10 0.0M
2021-06-10 40.15 40.20 39.90 40.10 0.0M
2021-06-09 40.15 40.25 40.05 40.05 0.0M
2021-06-08 40.50 40.60 40.15 40.20 0.0M
2021-06-07 40.30 40.30 39.40 40.15 0.0M
2021-06-04 39.90 40.30 39.90 40.20 0.0M
2021-06-03 40.50 40.50 40.00 40.00 0.0M
2021-06-02 40.35 40.70 39.80 40.15 0.0M
2021-06-01 40.10 40.50 40.00 40.35 0.0M
2021-05-31 40.00 40.20 39.95 40.00 0.0M
2021-05-28 40.60 40.60 39.20 40.00 0.0M
2021-05-27 40.00 40.35 39.55 39.75 0.0M
2021-05-26 39.60 40.30 39.40 40.15 0.0M
2021-05-25 39.60 40.15 39.50 39.60 0.0M
2021-05-24 38.65 39.45 38.65 39.25 0.0M
2021-05-21 39.15 39.20 38.55 38.75 0.0M
2021-05-20 38.90 39.10 38.60 38.60 0.0M
2021-05-19 38.85 39.40 38.50 39.10 0.0M
2021-05-18 38.00 39.20 37.35 39.05 0.0M
2021-05-17 35.65 38.15 35.65 36.85 0.0M
2021-05-14 39.40 39.50 37.95 38.35 0.0M
2021-05-13 38.15 39.80 37.35 38.85 0.0M
2021-05-12 41.80 42.40 37.95 39.60 0.0M
2021-05-11 43.70 43.70 41.05 41.60 0.0M
2021-05-10 44.10 45.55 43.75 43.80 0.0M
2021-05-07 43.10 43.80 42.80 43.60 0.0M
2021-05-06 43.85 43.85 42.80 43.00 0.0M
2021-05-05 43.45 44.25 43.05 43.20 0.0M
2021-05-04 43.45 43.70 42.30 42.95 0.0M
2021-05-03 43.35 43.70 43.20 43.50 0.0M
2021-04-29 43.45 43.65 43.35 43.45 0.0M
2021-04-28 43.85 43.85 43.35 43.45 0.0M
2021-04-27 44.90 44.90 43.60 43.60 0.0M
2021-04-26 43.55 44.50 43.45 44.45 0.0M
2021-04-23 43.30 43.95 43.00 43.30 0.0M
2021-04-22 43.75 44.10 42.80 43.30 0.0M
2021-04-21 43.50 44.20 43.25 43.55 0.0M
2021-04-20 43.25 43.75 43.05 43.45 0.0M
2021-04-19 43.60 43.65 43.00 43.25 0.0M
2021-04-16 44.00 44.20 43.10 43.55 0.0M
2021-04-15 45.00 45.05 43.80 43.95 0.0M
2021-04-14 43.75 44.40 42.20 44.35 0.0M
2021-04-13 43.25 43.70 43.10 43.55 0.0M
2021-04-12 43.45 43.95 43.00 43.10 0.0M
2021-04-09 44.35 44.35 43.05 43.45 0.0M
2021-04-08 45.00 45.00 44.30 44.55 0.0M
2021-04-07 45.80 45.85 44.20 45.00 0.0M
2021-04-06 44.00 45.90 43.80 45.70 0.0M
2021-04-01 43.00 43.35 42.80 43.30 0.0M
2021-03-31 42.80 43.00 42.70 42.75 0.0M
2021-03-30 42.90 43.10 42.70 42.70 0.0M
2021-03-29 43.10 43.30 42.70 42.70 0.0M
2021-03-26 41.90 42.85 41.90 42.70 0.0M
2021-03-25 41.40 42.30 41.25 41.85 0.0M
2021-03-24 43.35 43.35 42.65 43.15 0.0M
2021-03-23 43.90 43.90 43.35 43.35 0.0M
2021-03-22 43.30 43.90 43.20 43.50 0.0M
2021-03-19 43.65 43.80 43.20 43.30 0.0M
2021-03-18 44.20 44.20 43.65 43.75 0.0M
2021-03-17 44.30 44.60 43.70 43.80 0.0M
2021-03-16 43.70 44.35 43.70 44.00 0.0M
2021-03-15 43.40 43.90 42.85 43.50 0.0M
2021-03-12 43.25 43.60 42.75 42.85 0.0M
2021-03-11 42.25 43.20 42.25 43.20 0.0M
2021-03-10 42.50 42.70 42.00 42.25 0.0M
2021-03-09 43.30 43.45 41.20 42.05 0.0M
2021-03-08 44.10 44.75 43.45 43.45 0.0M
2021-03-05 43.30 44.15 43.10 43.65 0.0M
2021-03-04 43.50 44.25 43.30 43.85 0.0M
2021-03-03 43.35 43.75 42.60 43.50 0.0M
2021-03-02 43.85 44.30 42.80 42.85 0.0M
2021-02-26 43.60 43.95 43.20 43.60 0.0M
2021-02-25 44.90 45.20 44.05 44.25 0.0M
2021-02-24 45.40 46.30 44.35 44.35 0.0M
2021-02-23 44.30 46.90 43.90 45.45 0.0M
2021-02-22 44.95 45.00 43.45 43.80 0.0M
2021-02-19 44.55 44.95 43.75 44.45 0.0M
2021-02-18 43.00 45.00 42.50 45.00 0.0M
2021-02-17 43.15 43.30 42.50 42.50 0.0M
2021-02-05 43.30 43.45 42.00 42.15 0.0M
2021-02-04 44.50 45.65 42.50 43.50 0.0M
2021-02-03 42.90 44.40 42.55 44.00 0.0M
2021-02-02 42.05 43.75 41.20 43.50 0.0M
2021-02-01 41.80 43.45 39.30 43.00 0.0M
2021-01-29 41.10 42.20 40.30 41.40 0.0M
2021-01-28 39.95 41.40 39.40 40.90 0.0M
2021-01-27 39.00 41.10 39.00 40.35 0.0M
2021-01-26 39.10 39.65 38.60 38.70 0.0M
2021-01-25 39.50 39.60 38.55 39.10 0.0M
2021-01-22 40.10 40.10 39.30 39.50 0.0M
2021-01-21 40.20 41.00 39.25 39.90 0.0M
2021-01-20 41.35 41.80 40.05 40.80 0.0M
2021-01-19 39.50 40.65 38.85 40.50 0.0M
2021-01-18 39.70 39.80 38.00 39.25 0.0M
2021-01-15 43.10 44.60 39.20 39.90 0.0M
2021-01-14 41.50 42.20 40.70 41.80 0.0M
2021-01-13 40.05 40.90 38.80 40.50 0.0M
2021-01-12 38.80 41.15 38.65 39.90 0.0M
2021-01-11 38.65 38.95 38.20 38.55 0.0M
2021-01-08 38.90 39.35 38.10 38.15 0.0M
2021-01-07 38.20 38.80 38.20 38.70 0.0M
2021-01-06 38.80 40.00 38.00 38.20 0.0M
2021-01-05 37.90 39.40 37.75 38.50 0.0M
2021-01-04 37.55 38.00 37.35 37.75 0.0M