High-Tek Harness (3202)

3202
🏛️ Taiwán →
3.96
Última Actualización: 2025-04-02
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 15.00 15.10 15.00 15.10 0.2M
2023-12-28 15.10 15.15 15.00 15.05 0.2M
2023-12-27 15.10 15.15 15.05 15.05 0.2M
2023-12-26 15.00 15.25 15.00 15.10 0.2M
2023-12-25 15.20 15.20 15.00 15.05 0.3M
2023-12-22 15.45 15.45 15.10 15.20 0.2M
2023-12-21 15.40 15.50 15.20 15.45 0.2M
2023-12-20 15.20 15.45 15.15 15.40 0.2M
2023-12-19 15.25 15.25 15.10 15.20 0.4M
2023-12-18 15.15 15.30 15.15 15.20 0.2M
2023-12-15 15.25 15.25 15.10 15.15 0.3M
2023-12-14 15.50 15.60 15.20 15.20 0.4M
2023-12-13 15.45 15.60 15.40 15.45 0.2M
2023-12-12 15.60 15.75 15.40 15.50 0.7M
2023-12-11 15.05 16.00 14.85 15.70 0.9M
2023-12-08 15.10 15.15 14.85 15.05 0.5M
2023-12-07 15.40 15.40 15.05 15.10 0.7M
2023-12-06 15.50 15.50 15.30 15.45 0.2M
2023-12-05 15.60 15.60 15.40 15.50 0.3M
2023-12-04 15.40 15.95 15.35 15.70 1.1M
2023-12-01 15.30 15.60 15.30 15.50 0.4M
2023-11-30 15.35 15.50 15.25 15.30 0.4M
2023-11-29 15.65 15.65 15.35 15.40 0.8M
2023-11-28 15.90 15.90 15.70 15.70 0.3M
2023-11-27 16.00 16.00 15.75 15.75 0.2M
2023-11-24 16.00 16.00 15.85 16.00 0.3M
2023-11-23 15.95 16.05 15.85 15.90 0.2M
2023-11-22 15.90 16.00 15.70 15.95 0.3M
2023-11-21 16.00 16.05 15.90 15.90 0.4M
2023-11-20 16.00 16.00 15.85 15.95 0.2M
2023-11-17 15.95 16.00 15.70 15.80 0.2M
2023-11-16 15.75 15.90 15.70 15.90 0.2M
2023-11-15 15.50 15.85 15.30 15.85 1.0M
2023-11-14 16.20 16.30 15.80 16.30 0.3M
2023-11-13 16.50 16.60 16.05 16.20 0.7M
2023-11-10 16.95 17.00 16.40 16.50 0.6M
2023-11-09 16.15 16.95 16.10 16.95 1.1M
2023-11-08 16.00 16.15 16.00 16.05 0.2M
2023-11-07 16.00 16.15 15.85 15.95 0.1M
2023-11-06 15.95 16.15 15.60 16.00 0.3M
2023-11-03 15.60 15.90 15.55 15.80 0.2M
2023-11-02 15.65 15.90 15.65 15.70 0.2M
2023-11-01 15.35 15.60 15.15 15.55 0.4M
2023-10-31 16.20 16.25 15.00 15.05 0.9M
2023-10-30 16.35 16.45 16.15 16.20 0.2M
2023-10-27 16.50 16.50 16.05 16.25 0.3M
2023-10-26 16.35 16.50 16.10 16.45 0.3M
2023-10-25 16.80 16.80 16.35 16.40 0.5M
2023-10-24 16.65 16.85 16.45 16.75 0.6M
2023-10-23 16.40 16.80 16.20 16.60 0.9M
2023-10-20 15.60 16.05 15.10 16.05 0.4M
2023-10-19 15.25 15.90 15.25 15.60 0.4M
2023-10-18 15.80 15.80 15.25 15.30 0.5M
2023-10-17 16.15 16.35 15.75 15.80 0.6M
2023-10-16 16.65 16.80 15.85 15.95 0.8M
2023-10-13 16.20 17.15 16.10 16.65 2.3M
2023-10-12 15.10 15.95 15.05 15.95 1.4M
2023-10-11 14.95 14.95 14.50 14.50 0.4M
2023-10-06 14.75 14.90 14.70 14.90 0.4M
2023-10-05 14.85 14.90 14.75 14.80 0.3M
2023-10-04 15.05 15.05 14.70 14.70 0.6M
2023-10-03 15.15 15.15 14.95 15.00 0.5M
2023-10-02 15.15 15.20 15.05 15.05 0.4M
2023-09-28 15.25 15.35 15.10 15.10 0.4M
2023-09-27 15.20 15.30 15.10 15.25 0.3M
2023-09-26 15.50 15.55 15.20 15.20 0.4M
2023-09-25 15.60 15.60 15.35 15.40 0.6M
2023-09-22 15.30 15.60 15.20 15.60 0.5M
2023-09-21 15.20 15.30 15.00 15.25 0.8M
2023-09-20 15.50 15.65 15.15 15.20 0.9M
2023-09-19 15.70 15.70 15.35 15.45 0.8M
2023-09-18 15.85 16.15 15.50 15.65 0.9M
2023-09-15 16.25 16.35 16.00 16.00 0.6M
2023-09-14 16.55 16.60 16.25 16.25 0.7M
2023-09-13 15.55 16.65 15.55 16.55 1.4M
2023-09-12 15.35 16.45 15.35 15.75 1.1M
2023-09-11 15.35 15.75 15.20 15.20 0.6M
2023-09-08 15.80 15.80 15.25 15.25 0.7M
2023-09-07 15.80 15.90 15.70 15.80 0.4M
2023-09-06 16.00 16.15 15.80 15.80 0.4M
2023-09-05 16.45 16.45 16.10 16.10 0.5M
2023-09-04 16.05 16.65 16.00 16.30 0.8M
2023-09-01 15.70 16.15 15.60 16.05 0.5M
2023-08-31 15.40 15.70 15.30 15.65 0.4M
2023-08-30 15.20 15.60 15.15 15.60 0.6M
2023-08-29 15.20 15.20 15.05 15.15 0.4M
2023-08-28 15.85 15.85 15.10 15.10 0.7M
2023-08-25 15.20 15.65 15.20 15.60 0.4M
2023-08-24 15.60 15.75 15.35 15.40 0.6M
2023-08-23 15.45 15.60 15.35 15.50 0.6M
2023-08-22 15.85 15.90 15.50 15.50 0.6M
2023-08-21 16.05 16.05 15.80 15.80 0.4M
2023-08-18 16.20 16.35 15.95 16.05 0.5M
2023-08-17 15.80 16.25 15.60 16.20 0.5M
2023-08-16 15.85 16.00 15.25 15.85 1.0M
2023-08-15 16.40 16.45 15.95 16.05 0.7M
2023-08-14 16.85 16.85 16.05 16.05 0.9M
2023-08-11 17.00 17.40 16.55 16.60 1.1M
2023-08-10 16.70 16.70 16.35 16.55 0.7M
2023-08-09 16.70 16.80 16.50 16.65 0.6M
2023-08-08 16.90 16.90 16.50 16.65 0.6M
2023-08-07 16.75 16.90 16.50 16.90 0.6M
2023-08-04 16.30 16.80 15.90 16.75 0.9M
2023-08-02 16.60 16.70 16.20 16.20 1.2M
2023-08-01 16.85 16.95 16.65 16.65 0.6M
2023-07-31 16.90 17.25 16.75 16.90 1.1M
2023-07-28 17.10 17.10 16.80 16.90 0.7M
2023-07-27 16.75 17.25 16.75 17.05 0.7M
2023-07-26 17.20 17.20 16.75 16.75 1.3M
2023-07-25 17.30 17.35 17.10 17.20 0.7M
2023-07-24 17.70 17.70 17.10 17.15 0.6M
2023-07-21 17.40 17.60 17.10 17.45 1.0M
2023-07-20 16.80 17.50 16.80 17.45 0.8M
2023-07-19 17.10 17.45 16.80 16.90 1.2M
2023-07-18 18.00 18.00 17.00 17.10 2.2M
2023-07-17 17.85 18.05 17.75 17.85 1.0M
2023-07-14 17.95 18.00 17.70 17.75 1.0M
2023-07-13 17.90 18.20 17.65 17.65 1.6M
2023-07-12 18.50 18.50 18.00 18.00 1.3M
2023-07-11 18.75 18.80 18.30 18.35 1.1M
2023-07-10 18.35 18.70 18.25 18.35 1.1M
2023-07-07 18.90 18.90 18.20 18.35 2.3M
2023-07-06 19.15 19.35 18.90 19.00 1.7M
2023-07-05 19.30 19.45 19.20 19.25 1.3M
2023-07-04 20.00 20.05 19.25 19.25 3.2M
2023-07-03 20.60 20.75 19.90 19.90 3.9M
2023-06-30 20.25 20.60 20.00 20.50 4.1M
2023-06-29 20.15 20.60 20.00 20.05 3.7M
2023-06-28 20.00 20.50 19.85 19.95 2.8M
2023-06-27 20.80 21.10 19.50 20.30 10.7M
2023-06-26 20.30 20.85 20.10 20.40 7.9M
2023-06-21 19.95 20.50 19.70 20.40 8.0M
2023-06-20 18.90 20.20 18.80 19.90 4.7M
2023-06-19 19.20 19.30 18.90 18.90 1.4M
2023-06-16 19.35 19.45 19.10 19.15 1.6M
2023-06-15 19.00 19.50 18.90 19.20 2.2M
2023-06-14 19.40 19.40 18.95 19.00 1.8M
2023-06-13 19.70 19.80 19.10 19.35 2.4M
2023-06-12 19.95 20.25 19.65 19.65 5.2M
2023-06-09 19.60 20.05 19.60 19.75 6.2M
2023-06-08 19.25 19.25 18.70 18.75 1.6M
2023-06-07 19.35 19.55 19.05 19.15 1.3M
2023-06-06 19.65 19.65 19.25 19.35 1.3M
2023-06-05 19.10 19.90 19.10 19.65 2.8M
2023-06-02 19.40 19.60 19.00 19.00 2.4M
2023-06-01 19.85 19.95 19.20 19.20 2.3M
2023-05-31 19.90 20.00 19.70 19.70 1.8M
2023-05-30 20.20 20.20 19.55 19.85 2.9M
2023-05-29 19.80 20.50 19.55 19.90 7.2M
2023-05-26 19.35 19.85 19.30 19.80 6.3M
2023-05-25 19.40 19.75 19.05 19.15 3.9M
2023-05-24 19.65 19.65 19.15 19.20 2.6M
2023-05-23 19.85 19.95 19.65 19.65 1.6M
2023-05-22 19.95 20.40 19.60 19.85 5.3M
2023-05-19 20.05 20.10 19.50 19.65 5.1M
2023-05-18 20.30 20.45 19.85 19.90 4.4M
2023-05-17 20.55 21.05 20.00 20.00 7.3M
2023-05-16 20.60 21.05 20.40 20.80 9.6M
2023-05-15 19.90 21.15 19.85 20.90 27.5M
2023-05-12 19.60 19.90 19.35 19.85 7.0M
2023-05-11 20.00 20.05 19.10 19.75 13.2M
2023-05-10 20.00 20.75 18.30 20.00 21.4M
2023-05-09 19.60 20.50 19.55 19.85 7.2M
2023-05-08 18.60 19.90 18.15 19.80 9.9M
2023-05-05 18.90 19.15 18.30 18.50 2.6M
2023-05-04 19.40 19.90 19.15 19.15 9.3M
2023-05-03 18.30 19.45 18.10 19.40 4.3M
2023-05-02 18.00 19.45 17.85 18.55 6.1M
2023-04-28 17.65 18.05 17.55 17.85 1.3M
2023-04-27 17.60 17.80 17.30 17.50 0.4M
2023-04-26 17.40 17.60 17.15 17.55 0.6M
2023-04-25 18.00 18.10 17.40 17.40 0.7M
2023-04-24 17.05 17.70 17.05 17.70 0.7M
2023-04-21 17.90 17.90 16.90 17.05 1.3M
2023-04-20 18.00 18.05 17.55 17.60 1.3M
2023-04-19 18.00 18.25 17.90 17.95 0.7M
2023-04-18 17.60 18.45 17.55 17.85 1.9M
2023-04-17 17.40 17.55 17.15 17.40 1.1M
2023-04-14 17.20 17.45 17.00 17.10 0.7M
2023-04-13 17.55 17.55 16.75 17.05 1.6M
2023-04-12 17.20 17.65 17.05 17.30 1.6M
2023-04-11 16.80 17.15 16.60 17.10 1.4M
2023-04-10 16.95 16.95 16.45 16.60 0.7M
2023-04-07 16.45 16.75 16.35 16.75 0.8M
2023-04-06 15.60 16.80 15.60 16.45 2.1M
2023-03-31 15.50 15.50 15.20 15.50 0.5M
2023-03-30 15.40 15.45 15.20 15.25 0.5M
2023-03-29 15.45 15.45 15.30 15.35 0.4M
2023-03-28 15.50 15.80 15.25 15.35 0.7M
2023-03-27 15.35 15.45 15.25 15.40 0.4M
2023-03-24 15.40 15.50 15.30 15.35 0.3M
2023-03-23 15.25 15.60 14.95 15.40 0.9M
2023-03-22 15.20 15.70 15.15 15.25 0.7M
2023-03-21 15.00 15.15 15.00 15.10 0.2M
2023-03-20 14.70 15.00 14.70 15.00 0.3M
2023-03-17 14.75 14.95 14.75 14.90 0.1M
2023-03-16 15.00 15.10 14.50 14.90 0.4M
2023-03-15 15.20 15.20 15.00 15.20 0.2M
2023-03-14 15.00 15.15 14.75 15.15 0.2M
2023-03-13 15.20 15.20 14.50 15.00 0.3M
2023-03-10 15.10 15.30 15.00 15.20 0.3M
2023-03-09 14.85 15.90 14.80 15.35 3.6M
2023-03-08 15.05 15.15 14.85 15.00 0.3M
2023-03-07 15.10 15.25 15.00 15.05 0.1M
2023-03-06 15.00 15.35 14.90 15.10 0.7M
2023-03-03 14.95 14.95 14.85 14.90 0.1M
2023-03-02 14.95 15.00 14.80 14.90 0.1M
2023-03-01 14.90 15.00 14.80 14.95 0.2M
2023-02-24 15.25 15.30 14.95 14.95 0.2M
2023-02-23 15.10 15.45 15.10 15.20 0.7M
2023-02-22 15.00 15.40 15.00 15.10 0.2M
2023-02-21 15.10 15.15 14.95 15.10 0.2M
2023-02-20 15.00 15.20 14.90 15.00 0.4M
2023-02-17 14.95 14.95 14.85 14.95 0.1M
2023-02-16 14.95 15.10 14.70 14.95 0.2M
2023-02-15 15.00 15.10 14.90 14.95 0.2M
2023-02-14 15.35 15.40 14.70 14.90 0.6M
2023-02-13 15.65 15.65 15.35 15.35 0.1M
2023-02-10 15.50 15.60 15.30 15.60 0.2M
2023-02-09 15.50 15.70 15.50 15.50 0.2M
2023-02-08 15.35 15.85 15.25 15.50 0.6M
2023-02-07 15.05 15.25 15.00 15.25 0.3M
2023-02-06 15.00 15.10 14.85 15.10 0.2M
2023-02-03 15.05 15.10 14.85 15.00 0.3M
2023-02-02 15.00 15.10 14.85 14.95 0.3M
2023-02-01 14.95 15.15 14.90 14.90 0.5M
2023-01-31 14.75 14.75 14.50 14.70 0.2M
2023-01-30 14.40 14.80 14.40 14.60 0.2M
2023-01-17 14.45 14.45 14.25 14.35 0.1M
2023-01-16 14.20 14.40 14.20 14.25 0.1M
2023-01-13 14.40 14.45 14.30 14.35 0.1M
2023-01-12 14.50 14.50 14.35 14.40 0.1M
2023-01-11 14.45 14.75 14.30 14.50 0.2M
2023-01-10 14.30 14.50 14.30 14.45 0.1M
2023-01-09 14.55 14.60 14.40 14.40 0.1M
2023-01-06 14.35 14.65 14.35 14.45 0.1M
2023-01-05 14.65 14.90 14.50 14.50 0.1M
2023-01-04 14.20 15.00 14.20 14.60 0.3M
2023-01-03 14.35 14.35 14.05 14.25 0.1M