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
2023-12-29 48.80 48.80 48.50 48.55 0.0M
2023-12-28 48.90 48.90 48.65 48.70 0.0M
2023-12-27 48.85 49.10 48.70 48.90 0.0M
2023-12-26 49.10 49.10 48.75 49.00 0.0M
2023-12-25 49.50 49.55 49.00 49.00 0.0M
2023-12-22 49.60 49.60 49.20 49.30 0.0M
2023-12-21 48.95 49.25 48.95 49.15 0.0M
2023-12-20 49.20 49.20 48.60 48.95 0.0M
2023-12-19 49.15 49.15 48.75 49.10 0.0M
2023-12-18 48.50 49.40 48.50 49.10 0.0M
2023-12-15 49.85 49.85 49.35 49.45 0.0M
2023-12-14 48.90 49.50 48.90 49.45 0.0M
2023-12-13 48.90 48.95 48.80 48.90 0.0M
2023-12-12 49.60 49.60 48.70 48.90 0.0M
2023-12-11 48.40 49.80 48.40 49.60 0.0M
2023-12-08 48.10 48.50 48.10 48.20 0.0M
2023-12-07 48.20 48.40 48.00 48.10 0.0M
2023-12-06 48.35 48.35 48.10 48.30 0.0M
2023-12-05 48.65 48.65 48.35 48.35 0.0M
2023-12-04 48.70 48.75 48.60 48.65 0.0M
2023-12-01 48.55 48.70 48.45 48.70 0.0M
2023-11-30 48.20 48.75 48.20 48.35 0.0M
2023-11-29 48.30 48.30 48.00 48.10 0.0M
2023-11-28 48.45 48.50 48.30 48.30 0.0M
2023-11-27 47.70 48.05 47.70 48.00 0.0M
2023-11-24 47.45 47.70 47.45 47.65 0.0M
2023-11-23 47.35 47.65 47.35 47.65 0.0M
2023-11-22 47.60 47.85 47.50 47.60 0.0M
2023-11-21 47.90 48.05 47.75 47.75 0.0M
2023-11-20 47.55 47.80 47.35 47.80 0.0M
2023-11-17 47.25 47.80 47.25 47.75 0.0M
2023-11-16 47.60 47.60 47.40 47.55 0.0M
2023-11-15 47.20 47.70 47.05 47.60 0.0M
2023-11-14 47.80 47.80 46.95 47.00 0.0M
2023-11-13 47.35 47.55 47.25 47.25 0.0M
2023-11-10 47.10 47.55 47.00 47.45 0.0M
2023-11-09 48.40 48.40 48.05 48.20 0.0M
2023-11-08 47.35 48.40 47.35 48.40 0.0M
2023-11-07 47.35 47.45 47.30 47.35 0.0M
2023-11-06 47.30 47.35 47.30 47.35 0.0M
2023-11-03 47.05 47.25 47.05 47.20 0.0M
2023-11-02 47.25 47.25 47.10 47.15 0.0M
2023-11-01 47.35 47.35 47.00 47.20 0.0M
2023-10-31 47.40 47.40 47.25 47.30 0.0M
2023-10-30 47.15 47.60 47.15 47.40 0.0M
2023-10-27 47.50 47.95 47.50 47.60 0.0M
2023-10-26 47.65 47.80 47.45 47.70 0.0M
2023-10-25 47.70 47.70 47.20 47.20 0.0M
2023-10-24 47.15 47.45 47.00 47.05 0.0M
2023-10-23 47.10 47.30 47.10 47.15 0.0M
2023-10-20 47.60 47.60 47.20 47.25 0.0M
2023-10-19 47.50 47.50 47.20 47.45 0.0M
2023-10-18 47.50 47.70 47.35 47.50 0.0M
2023-10-17 48.00 48.00 47.70 47.70 0.0M
2023-10-16 48.00 48.15 47.70 47.70 0.0M
2023-10-13 47.55 48.10 47.55 48.00 0.0M
2023-10-12 47.15 47.85 46.80 47.50 0.0M
2023-10-11 48.10 48.10 47.15 47.15 0.0M
2023-10-06 48.20 48.65 47.95 48.10 0.0M
2023-10-05 48.45 48.45 47.90 48.20 0.0M
2023-10-04 48.50 48.50 47.80 47.90 0.0M
2023-10-03 47.85 48.50 47.85 48.50 0.0M
2023-10-02 49.40 49.40 47.85 47.85 0.0M
2023-09-28 47.60 48.40 47.60 48.10 0.0M
2023-09-27 47.50 47.50 47.30 47.30 0.0M
2023-09-26 48.00 48.20 47.45 47.45 0.0M
2023-09-25 48.45 48.45 48.00 48.00 0.0M
2023-09-22 48.85 48.85 48.20 48.40 0.0M
2023-09-21 48.70 48.70 47.80 47.95 0.0M
2023-09-20 47.90 48.40 47.90 48.40 0.0M
2023-09-19 47.60 48.00 47.55 47.90 0.0M
2023-09-18 48.50 48.50 47.50 47.55 0.0M
2023-09-15 48.55 48.60 48.35 48.45 0.0M
2023-09-14 48.80 48.80 48.15 48.50 0.0M
2023-09-13 48.55 48.60 48.00 48.45 0.0M
2023-09-12 49.00 49.25 48.55 48.80 0.0M
2023-09-11 48.70 49.50 48.25 49.00 0.0M
2023-09-08 48.30 48.30 48.00 48.30 0.0M
2023-09-07 48.10 48.60 47.90 48.30 0.0M
2023-09-06 48.00 48.40 47.40 48.10 0.0M
2023-09-05 47.70 47.70 47.15 47.70 0.0M
2023-09-04 46.75 47.90 46.50 47.70 0.0M
2023-09-01 46.60 46.70 46.45 46.60 0.0M
2023-08-31 46.45 46.60 46.30 46.60 0.0M
2023-08-30 46.65 46.65 46.25 46.40 0.0M
2023-08-29 46.50 46.75 46.20 46.60 0.0M
2023-08-28 46.80 46.90 46.70 46.75 0.0M
2023-08-25 46.70 46.85 46.10 46.80 0.0M
2023-08-24 47.40 47.40 46.50 46.75 0.0M
2023-08-23 46.60 47.50 46.50 47.40 0.0M
2023-08-22 47.80 47.80 46.95 47.10 0.0M
2023-08-21 48.15 48.15 47.45 47.80 0.0M
2023-08-18 46.95 48.30 46.95 48.15 0.0M
2023-08-17 46.10 46.90 46.00 46.90 0.0M
2023-08-16 46.30 46.45 46.10 46.20 0.0M
2023-08-15 46.15 47.15 46.00 46.65 0.0M
2023-08-14 48.00 48.00 46.00 46.10 0.0M
2023-08-11 49.20 49.20 47.80 47.95 0.0M
2023-08-10 50.20 50.20 49.00 49.10 0.0M
2023-08-09 50.40 50.40 50.10 50.20 0.0M
2023-08-08 50.80 50.80 50.30 50.30 0.0M
2023-08-07 50.90 51.40 50.90 51.10 0.0M
2023-08-04 51.50 52.10 51.50 51.90 0.0M
2023-08-02 51.80 51.90 51.00 51.60 0.0M
2023-08-01 51.80 52.30 51.70 51.80 0.0M
2023-07-31 51.70 52.20 51.60 51.70 0.0M
2023-07-28 51.30 51.90 51.30 51.70 0.0M
2023-07-27 50.80 51.90 50.60 51.40 0.0M
2023-07-26 51.20 51.40 50.60 50.90 0.0M
2023-07-25 50.60 51.20 50.60 50.80 0.0M
2023-07-24 51.60 51.60 50.20 50.50 0.0M
2023-07-21 51.60 51.80 51.20 51.60 0.0M
2023-07-20 51.70 51.80 51.40 51.60 0.0M
2023-07-19 52.10 52.10 51.70 51.80 0.0M
2023-07-18 52.20 52.30 51.80 52.20 0.0M
2023-07-17 52.00 53.40 51.80 52.10 0.0M
2023-07-14 51.60 52.00 51.20 51.80 0.0M
2023-07-13 52.00 52.10 51.50 51.50 0.0M
2023-07-12 52.00 52.10 51.70 51.90 0.0M
2023-07-11 51.80 52.90 51.80 52.00 0.0M
2023-07-10 52.70 52.70 51.80 52.10 0.0M
2023-07-07 52.50 53.00 52.50 52.90 0.0M
2023-07-06 53.00 53.50 51.70 53.50 0.0M
2023-07-05 53.30 53.90 52.90 53.00 0.0M
2023-07-04 52.70 53.20 52.30 52.90 0.0M
2023-07-03 52.30 52.90 51.70 52.80 0.0M
2023-06-30 52.30 52.50 52.20 52.30 0.0M
2023-06-29 53.00 53.00 52.10 52.60 0.0M
2023-06-28 52.80 52.90 52.60 52.70 0.0M
2023-06-27 53.40 53.40 52.70 52.80 0.0M
2023-06-26 53.60 53.70 53.30 53.40 0.0M
2023-06-21 53.70 53.70 53.50 53.50 0.0M
2023-06-20 53.90 53.90 53.60 53.70 0.0M
2023-06-19 54.00 54.10 53.60 53.90 0.0M
2023-06-16 54.50 54.50 53.90 53.90 0.0M
2023-06-15 54.50 54.60 53.60 54.40 0.0M
2023-06-14 54.50 55.00 54.40 54.50 0.0M
2023-06-13 54.90 55.20 54.40 54.40 0.0M
2023-06-12 56.20 56.20 54.60 54.70 0.0M
2023-06-09 55.30 55.80 55.30 55.80 0.0M
2023-06-08 56.00 56.00 54.30 55.30 0.0M
2023-06-07 55.00 56.10 55.00 55.70 0.0M
2023-06-06 53.90 54.90 53.90 54.70 0.0M
2023-06-05 53.80 54.00 53.80 53.90 0.0M
2023-06-02 54.20 54.30 53.50 53.70 0.0M
2023-06-01 54.10 54.10 53.80 54.00 0.0M
2023-05-31 53.90 54.00 53.80 53.80 0.0M
2023-05-30 54.00 54.20 53.80 54.00 0.0M
2023-05-29 54.20 54.20 53.80 54.00 0.0M
2023-05-26 53.80 54.20 53.60 53.90 0.0M
2023-05-25 53.80 53.80 53.40 53.70 0.0M
2023-05-24 53.80 54.20 53.70 53.70 0.0M
2023-05-23 53.80 53.90 53.60 53.70 0.0M
2023-05-22 54.00 54.00 53.60 53.80 0.0M
2023-05-19 53.90 54.10 53.80 53.90 0.0M
2023-05-18 54.00 54.10 53.80 53.90 0.0M
2023-05-17 54.10 54.10 53.50 53.80 0.0M
2023-05-16 54.40 54.40 52.80 54.10 0.0M
2023-05-15 54.10 54.60 54.10 54.40 0.0M
2023-05-12 54.20 54.20 53.30 54.10 0.0M
2023-05-11 54.80 54.80 54.10 54.30 0.0M
2023-05-10 54.40 54.70 54.30 54.50 0.0M
2023-05-09 54.80 54.80 54.30 54.30 0.0M
2023-05-08 52.80 54.50 52.50 54.20 0.0M
2023-05-05 54.50 54.50 54.30 54.50 0.0M
2023-05-04 54.50 54.50 54.30 54.50 0.0M
2023-05-03 54.30 54.50 54.30 54.30 0.0M
2023-05-02 54.90 54.90 54.00 54.40 0.0M
2023-04-28 54.20 54.50 53.80 54.20 0.0M
2023-04-27 54.10 54.20 53.80 53.90 0.0M
2023-04-26 53.80 54.00 53.50 54.00 0.0M
2023-04-25 54.10 54.30 53.30 53.90 0.0M
2023-04-24 54.00 54.10 53.70 53.90 0.0M
2023-04-21 54.20 54.20 53.70 54.00 0.0M
2023-04-20 54.10 54.10 53.60 53.90 0.0M
2023-04-19 54.30 54.30 53.90 54.10 0.0M
2023-04-18 54.10 54.40 53.70 54.10 0.0M
2023-04-17 54.30 54.30 53.80 54.10 0.0M
2023-04-14 54.10 54.50 54.10 54.30 0.0M
2023-04-13 53.60 54.30 53.60 53.90 0.0M
2023-04-12 53.80 54.20 53.40 53.50 0.0M
2023-04-11 55.20 55.60 55.10 55.50 0.0M
2023-04-10 55.50 55.50 54.90 55.00 0.0M
2023-04-07 54.90 55.40 54.70 55.00 0.0M
2023-04-06 54.40 54.90 54.30 54.90 0.0M
2023-03-31 53.70 54.00 53.70 53.90 0.0M
2023-03-30 53.50 54.00 53.20 53.60 0.0M
2023-03-29 54.00 54.00 53.40 53.50 0.0M
2023-03-28 54.10 54.10 53.40 53.50 0.0M
2023-03-27 53.70 54.10 53.70 54.10 0.0M
2023-03-24 53.30 53.80 53.30 53.70 0.0M
2023-03-23 52.60 53.60 52.60 53.20 0.0M
2023-03-22 52.30 52.50 52.00 52.50 0.0M
2023-03-21 52.20 52.40 51.80 51.90 0.0M
2023-03-20 52.40 52.40 51.80 51.90 0.0M
2023-03-17 51.90 52.70 51.90 52.40 0.0M
2023-03-16 52.80 52.90 52.00 52.10 0.0M
2023-03-15 52.80 53.70 52.70 52.80 0.0M
2023-03-14 55.00 55.40 54.50 55.30 0.0M
2023-03-13 55.40 56.00 54.40 55.40 0.0M
2023-03-10 56.20 56.20 55.00 55.40 0.0M
2023-03-09 57.50 57.50 55.90 56.20 0.0M
2023-03-08 55.70 57.20 55.70 56.40 0.0M
2023-03-07 55.30 55.30 54.70 55.10 0.0M
2023-03-06 54.30 55.20 54.30 54.80 0.0M
2023-03-03 55.00 55.10 54.30 54.30 0.0M
2023-03-02 55.00 55.00 54.70 54.70 0.0M
2023-03-01 54.20 54.80 54.00 54.70 0.0M
2023-02-24 54.30 54.30 53.80 53.80 0.0M
2023-02-23 54.40 54.40 53.80 53.90 0.0M
2023-02-22 53.80 54.10 53.40 53.80 0.0M
2023-02-21 53.40 54.00 53.10 53.80 0.0M
2023-02-20 53.30 53.30 52.90 53.30 0.0M
2023-02-17 53.50 53.60 53.00 53.30 0.0M
2023-02-16 53.50 53.70 52.90 53.50 0.0M
2023-02-15 53.70 54.10 53.10 53.50 0.0M
2023-02-14 53.80 54.10 53.60 53.70 0.0M
2023-02-13 54.00 54.10 53.50 53.70 0.0M
2023-02-10 54.00 54.40 53.40 53.50 0.0M
2023-02-09 54.30 56.20 53.60 53.60 0.0M
2023-02-08 52.10 52.10 51.70 51.70 0.0M
2023-02-07 51.80 51.90 51.70 51.80 0.0M
2023-02-06 51.60 52.00 51.60 51.80 0.0M
2023-02-03 51.10 51.80 51.10 51.60 0.0M
2023-02-02 51.50 51.50 51.20 51.30 0.0M
2023-02-01 51.30 51.40 51.20 51.40 0.0M
2023-01-31 51.50 51.50 51.00 51.10 0.0M
2023-01-30 50.30 51.50 50.30 51.10 0.0M
2023-01-17 49.90 50.30 49.70 50.30 0.0M
2023-01-16 50.40 50.40 49.75 49.95 0.0M
2023-01-13 50.20 50.20 49.90 49.95 0.0M
2023-01-12 50.20 50.20 49.90 50.20 0.0M
2023-01-11 49.90 50.40 49.85 50.10 0.0M
2023-01-10 50.00 50.40 50.00 50.10 0.0M
2023-01-09 50.00 50.20 49.80 50.00 0.0M
2023-01-06 50.00 50.60 49.55 50.00 0.0M
2023-01-05 49.95 49.95 49.50 49.85 0.0M
2023-01-04 49.85 49.85 49.50 49.80 0.0M
2023-01-03 49.55 49.90 49.35 49.85 0.0M