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
2022-12-30 49.65 49.95 49.50 49.50 0.0M
2022-12-29 49.45 49.55 49.00 49.55 0.0M
2022-12-28 49.90 50.00 49.20 49.40 0.0M
2022-12-27 49.85 49.95 49.60 49.85 0.0M
2022-12-26 49.90 50.10 49.70 49.85 0.0M
2022-12-23 49.70 49.90 49.70 49.90 0.0M
2022-12-22 50.20 50.20 49.80 50.00 0.0M
2022-12-21 50.50 50.60 49.70 49.80 0.0M
2022-12-20 51.00 51.20 49.80 50.20 0.0M
2022-12-19 50.20 50.90 50.20 50.80 0.0M
2022-12-16 49.70 50.00 49.45 49.90 0.0M
2022-12-15 49.70 49.80 49.55 49.75 0.0M
2022-12-14 49.85 50.00 49.60 49.75 0.0M
2022-12-13 49.50 49.60 49.45 49.60 0.0M
2022-12-12 49.80 49.80 49.30 49.50 0.0M
2022-12-09 50.00 50.00 49.55 49.90 0.0M
2022-12-08 49.80 49.95 49.60 49.60 0.0M
2022-12-07 50.00 50.40 49.35 49.80 0.0M
2022-12-06 50.30 50.30 49.80 49.80 0.0M
2022-12-05 50.00 50.50 49.80 50.30 0.0M
2022-12-02 50.00 50.00 49.65 49.95 0.0M
2022-12-01 49.70 50.00 49.50 49.95 0.0M
2022-11-30 49.10 49.75 49.10 49.65 0.0M
2022-11-29 49.00 49.10 48.90 49.00 0.0M
2022-11-28 48.50 49.25 48.50 49.20 0.0M
2022-11-25 48.60 48.70 48.35 48.55 0.0M
2022-11-24 48.80 48.80 48.20 48.55 0.0M
2022-11-23 48.20 48.50 48.15 48.50 0.0M
2022-11-22 48.00 48.40 47.90 48.15 0.0M
2022-11-21 49.45 49.50 48.05 48.15 0.0M
2022-11-18 48.10 48.20 47.80 48.00 0.0M
2022-11-17 48.00 48.15 48.00 48.10 0.0M
2022-11-16 48.10 48.70 47.85 47.85 0.0M
2022-11-15 47.80 47.90 47.20 47.85 0.0M
2022-11-14 48.05 48.25 47.60 47.80 0.0M
2022-11-11 48.00 48.20 47.70 48.00 0.0M
2022-11-10 47.50 47.70 47.10 47.50 0.0M
2022-11-09 47.50 47.90 47.00 47.50 0.0M
2022-11-08 46.90 47.50 46.70 46.90 0.0M
2022-11-07 45.90 47.60 45.90 47.00 0.0M
2022-11-04 45.00 45.90 44.65 45.90 0.0M
2022-11-03 45.20 45.20 44.75 44.80 0.0M
2022-11-02 44.90 45.30 44.90 45.20 0.0M
2022-11-01 44.75 45.25 44.75 45.05 0.0M
2022-10-31 44.70 44.80 44.50 44.75 0.0M
2022-10-28 45.35 45.35 44.40 44.50 0.0M
2022-10-27 44.90 45.35 44.90 45.35 0.0M
2022-10-26 44.80 45.00 44.55 44.90 0.0M
2022-10-25 45.20 45.50 44.70 44.80 0.0M
2022-10-24 45.30 45.75 45.00 45.20 0.0M
2022-10-21 45.30 45.40 45.00 45.05 0.0M
2022-10-20 45.60 45.60 45.05 45.30 0.0M
2022-10-19 45.80 46.25 45.50 45.80 0.0M
2022-10-18 45.80 46.00 45.50 45.80 0.0M
2022-10-17 45.80 45.80 45.40 45.75 0.0M
2022-10-14 45.65 46.50 45.65 46.50 0.0M
2022-10-13 47.00 47.00 45.25 45.35 0.0M
2022-10-12 46.90 47.35 46.50 47.10 0.0M
2022-10-11 46.65 46.90 45.70 46.90 0.0M
2022-10-07 48.05 48.05 47.60 47.80 0.0M
2022-10-06 48.00 48.20 47.10 48.00 0.0M
2022-10-05 48.05 48.60 47.80 48.00 0.0M
2022-10-04 47.55 48.00 47.45 47.90 0.0M
2022-10-03 46.80 47.40 46.55 47.25 0.0M
2022-09-30 46.95 47.30 46.45 47.30 0.0M
2022-09-29 46.60 47.90 46.60 47.50 0.0M
2022-09-28 48.50 48.50 46.55 46.55 0.0M
2022-09-27 47.95 48.70 47.95 48.50 0.0M
2022-09-26 48.70 48.80 47.50 47.85 0.0M
2022-09-23 49.80 49.80 48.75 49.00 0.0M
2022-09-22 49.50 49.80 49.00 49.80 0.0M
2022-09-21 50.20 50.20 49.50 49.60 0.0M
2022-09-20 50.00 50.40 49.95 50.20 0.0M
2022-09-19 50.30 50.40 49.80 50.00 0.0M
2022-09-16 51.20 51.30 50.30 50.30 0.0M
2022-09-15 51.40 51.40 50.70 50.70 0.0M
2022-09-14 49.30 51.00 49.30 50.90 0.0M
2022-09-13 51.70 51.90 50.80 50.80 0.0M
2022-09-12 51.70 52.30 51.20 51.40 0.0M
2022-09-08 51.00 51.50 50.50 51.20 0.0M
2022-09-07 50.80 50.80 50.00 50.00 0.0M
2022-09-06 52.60 52.60 50.50 51.10 0.0M
2022-09-05 54.50 54.50 51.50 51.60 0.0M
2022-09-02 54.60 55.30 54.00 54.40 0.0M
2022-09-01 54.80 54.80 53.50 53.70 0.0M
2022-08-31 54.20 55.80 53.90 55.00 0.0M
2022-08-30 53.70 54.50 53.30 53.90 0.0M
2022-08-29 51.50 54.50 50.70 53.90 0.0M
2022-08-26 49.30 52.40 49.30 51.90 0.0M
2022-08-25 49.65 49.65 49.25 49.25 0.0M
2022-08-24 49.85 49.85 49.15 49.40 0.0M
2022-08-23 49.40 49.50 49.35 49.45 0.0M
2022-08-22 49.65 49.95 49.55 49.60 0.0M
2022-08-19 49.70 50.20 49.50 50.00 0.0M
2022-08-18 49.30 49.60 49.30 49.60 0.0M
2022-08-17 49.55 49.70 49.45 49.55 0.0M
2022-08-16 49.45 49.50 49.10 49.50 0.0M
2022-08-15 49.45 49.60 49.30 49.45 0.0M
2022-08-12 49.50 49.60 49.30 49.45 0.0M
2022-08-11 49.10 49.50 48.95 49.50 0.0M
2022-08-10 49.00 49.40 48.95 49.40 0.0M
2022-08-09 48.90 49.15 48.15 49.00 0.0M
2022-08-08 48.10 48.95 48.10 48.95 0.0M
2022-08-05 47.30 48.90 47.30 48.90 0.0M
2022-08-04 47.70 48.35 47.35 47.80 0.0M
2022-08-03 48.30 48.30 47.70 47.70 0.0M
2022-08-02 48.20 48.45 47.20 48.40 0.0M
2022-08-01 48.60 48.80 48.40 48.60 0.0M
2022-07-29 49.00 49.30 48.80 48.80 0.0M
2022-07-28 49.60 49.60 49.25 49.30 0.0M
2022-07-27 48.70 49.45 48.70 49.45 0.0M
2022-07-26 48.30 49.30 48.20 49.00 0.0M
2022-07-25 48.95 49.10 48.80 49.10 0.0M
2022-07-22 49.40 49.40 48.95 49.15 0.0M
2022-07-21 48.90 48.90 48.50 48.90 0.0M
2022-07-20 49.60 49.60 48.40 48.90 0.0M
2022-07-19 48.50 49.15 48.50 48.95 0.0M
2022-07-18 48.90 48.90 48.35 48.60 0.0M
2022-07-15 47.25 48.20 47.25 48.20 0.0M
2022-07-14 46.80 47.30 46.75 47.20 0.0M
2022-07-13 47.55 47.55 46.80 47.00 0.0M
2022-07-12 47.10 47.30 46.35 46.40 0.0M
2022-07-11 50.00 50.00 47.20 47.45 0.0M
2022-07-08 47.05 48.00 47.05 47.65 0.0M
2022-07-07 46.25 47.25 46.00 47.05 0.0M
2022-07-06 46.50 46.80 46.00 46.20 0.0M
2022-07-05 46.10 46.80 45.75 46.40 0.0M
2022-07-04 45.00 45.30 44.10 45.10 0.0M
2022-07-01 45.50 45.50 44.05 44.80 0.0M
2022-06-30 46.65 46.65 45.15 45.65 0.0M
2022-06-29 47.10 47.20 46.55 46.65 0.0M
2022-06-28 47.90 47.90 46.95 47.10 0.0M
2022-06-27 46.50 47.70 46.50 47.70 0.0M
2022-06-24 45.00 45.90 45.00 45.60 0.0M
2022-06-23 45.00 45.30 44.10 45.00 0.0M
2022-06-22 47.10 47.10 45.10 45.20 0.0M
2022-06-21 46.65 47.60 46.20 47.35 0.0M
2022-06-20 48.90 48.90 46.55 46.65 0.0M
2022-06-17 49.00 49.00 48.55 48.90 0.0M
2022-06-16 50.00 50.00 49.10 49.30 0.0M
2022-06-15 49.95 50.00 49.50 49.85 0.0M
2022-06-14 49.80 49.95 49.15 49.95 0.0M
2022-06-13 50.30 50.30 49.70 49.75 0.0M
2022-06-10 50.60 51.10 50.60 50.90 0.0M
2022-06-09 51.10 51.40 50.70 51.30 0.0M
2022-06-08 51.60 51.60 51.00 51.10 0.0M
2022-06-07 50.80 51.20 50.50 51.10 0.0M
2022-06-06 51.00 51.30 50.60 50.70 0.0M
2022-06-02 50.60 50.90 49.95 50.70 0.0M
2022-06-01 50.40 51.40 50.40 50.70 0.0M
2022-05-31 50.20 51.00 50.20 50.40 0.0M
2022-05-30 49.00 50.30 49.00 50.00 0.0M
2022-05-27 49.30 50.10 49.25 49.50 0.0M
2022-05-26 49.30 49.80 48.70 49.15 0.0M
2022-05-25 49.30 49.45 49.00 49.40 0.0M
2022-05-24 50.00 50.00 49.25 49.45 0.0M
2022-05-23 50.20 50.20 49.70 50.00 0.0M
2022-05-20 49.50 50.00 49.50 49.95 0.0M
2022-05-19 49.70 49.70 49.10 49.50 0.0M
2022-05-18 50.00 50.70 49.70 50.40 0.0M
2022-05-17 49.25 49.70 49.05 49.55 0.0M
2022-05-16 49.80 49.80 49.10 49.25 0.0M
2022-05-13 48.55 49.40 48.55 48.90 0.0M
2022-05-12 50.90 50.90 48.55 48.55 0.0M
2022-05-11 52.40 52.40 51.20 51.20 0.0M
2022-05-10 51.40 52.00 50.90 52.00 0.0M
2022-05-09 53.10 53.50 51.60 51.70 0.0M
2022-05-06 52.80 53.00 52.50 52.90 0.0M
2022-05-05 53.20 53.80 53.20 53.60 0.0M
2022-05-03 52.70 53.70 52.70 53.30 0.0M
2022-04-29 53.10 53.50 52.60 53.10 0.0M
2022-04-28 53.00 54.90 52.70 52.90 0.0M
2022-04-27 51.70 53.00 51.30 53.00 0.0M
2022-04-26 53.70 53.70 52.80 53.00 0.0M
2022-04-25 53.10 53.70 52.50 53.50 0.0M
2022-04-22 53.90 54.10 53.80 54.00 0.0M
2022-04-21 53.70 54.70 53.70 54.10 0.0M
2022-04-20 54.30 54.90 53.80 54.00 0.0M
2022-04-19 54.10 54.50 54.00 54.30 0.0M
2022-04-18 54.70 54.80 53.80 53.90 0.0M
2022-04-15 54.00 55.40 54.00 54.70 0.0M
2022-04-14 54.30 55.00 53.90 55.00 0.0M
2022-04-13 53.70 54.40 53.40 54.20 0.0M
2022-04-12 53.50 54.00 52.40 53.70 0.0M
2022-04-11 56.00 56.40 53.60 53.70 0.0M
2022-04-08 55.70 55.70 54.60 55.10 0.0M
2022-04-07 58.00 59.30 54.70 54.90 0.0M
2022-04-06 56.00 59.20 55.50 58.20 0.0M
2022-04-01 54.80 56.40 54.70 56.00 0.0M
2022-03-31 55.30 55.80 55.00 55.50 0.0M
2022-03-30 55.00 55.50 54.60 55.30 0.0M
2022-03-29 54.60 55.30 54.50 54.60 0.0M
2022-03-28 55.00 55.00 54.40 54.60 0.0M
2022-03-25 56.00 56.00 55.20 55.30 0.0M
2022-03-24 55.70 56.30 55.40 55.50 0.0M
2022-03-23 54.90 56.00 54.60 55.40 0.0M
2022-03-22 54.00 54.70 54.00 54.60 0.0M
2022-03-21 54.40 55.00 53.90 54.20 0.0M
2022-03-18 54.40 54.70 54.10 54.40 0.0M
2022-03-17 54.10 54.40 53.80 54.00 0.0M
2022-03-16 54.30 54.50 53.40 53.50 0.0M
2022-03-15 53.50 54.00 53.20 53.50 0.0M
2022-03-14 54.70 55.70 54.70 55.70 0.0M
2022-03-11 56.40 56.50 54.60 54.90 0.0M
2022-03-10 54.90 56.30 54.90 56.30 0.0M
2022-03-09 54.50 55.70 53.60 54.40 0.0M
2022-03-08 53.00 54.40 53.00 53.80 0.0M
2022-03-07 53.80 54.10 52.60 53.60 0.0M
2022-03-04 54.60 55.10 54.10 54.10 0.0M
2022-03-03 55.30 55.80 54.40 54.40 0.0M
2022-03-02 55.00 55.50 53.70 54.90 0.0M
2022-03-01 53.10 55.70 53.10 55.00 0.0M
2022-02-25 54.00 54.70 53.10 53.50 0.0M
2022-02-24 54.10 55.00 53.00 53.70 0.0M
2022-02-23 55.00 56.50 54.50 54.60 0.0M
2022-02-22 53.90 56.50 53.20 55.00 0.0M
2022-02-21 54.30 54.60 53.60 54.10 0.0M
2022-02-18 54.10 54.50 53.70 54.50 0.0M
2022-02-17 54.80 55.40 54.00 54.10 0.0M
2022-02-16 53.50 54.80 53.40 54.80 0.0M
2022-02-15 53.90 54.10 52.90 53.00 0.0M
2022-02-14 53.80 53.80 52.20 53.00 0.0M
2022-02-11 53.40 54.50 53.40 53.90 0.0M
2022-02-10 55.60 56.20 54.00 54.10 0.0M
2022-02-09 54.80 55.50 54.40 55.30 0.0M
2022-02-08 54.20 54.80 53.90 54.50 0.0M
2022-02-07 53.50 54.40 53.00 54.00 0.0M
2022-01-26 52.50 54.10 52.50 52.80 0.0M
2022-01-25 54.00 54.30 52.90 52.90 0.0M
2022-01-24 53.50 54.80 52.10 54.60 0.0M
2022-01-21 54.50 55.50 53.50 53.50 0.0M
2022-01-20 54.40 55.00 54.10 55.00 0.0M
2022-01-19 54.30 54.90 54.00 54.40 0.0M
2022-01-18 55.70 57.40 55.00 55.00 0.0M
2022-01-17 54.30 55.60 53.70 55.50 0.0M
2022-01-14 55.50 57.40 53.60 53.90 0.0M
2022-01-13 56.60 56.70 54.80 55.00 0.0M
2022-01-12 55.50 58.00 55.30 57.70 0.0M
2022-01-11 56.70 56.80 54.50 54.80 0.0M
2022-01-10 56.40 57.30 55.80 56.00 0.0M
2022-01-07 59.20 59.20 56.80 57.50 0.0M
2022-01-06 58.50 60.70 57.50 59.60 0.0M
2022-01-05 62.10 63.00 58.00 58.90 0.0M
2022-01-04 59.90 64.40 59.90 62.10 0.0M
2022-01-03 61.10 61.20 58.50 58.60 0.0M