Highwealth (2542)

2542
🏛️ Taiwán →
39.60
Última Actualización: 2025-10-03
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 40.10 40.25 40.00 40.10 1.6M
2023-12-28 40.10 40.20 40.00 40.15 1.5M
2023-12-27 40.10 40.20 40.05 40.10 2.2M
2023-12-26 40.10 40.30 40.05 40.05 1.7M
2023-12-25 40.05 40.05 39.85 40.00 1.0M
2023-12-22 39.90 40.00 39.85 39.90 1.9M
2023-12-21 40.00 40.10 39.50 39.90 9.0M
2023-12-20 40.15 40.15 39.90 40.15 3.3M
2023-12-19 40.40 40.40 39.90 40.15 3.3M
2023-12-18 40.35 40.45 40.00 40.45 4.2M
2023-12-15 40.45 40.60 40.20 40.40 4.7M
2023-12-14 40.10 40.40 40.10 40.40 3.5M
2023-12-13 39.95 40.10 39.90 40.05 4.4M
2023-12-12 40.10 40.10 39.90 39.90 5.0M
2023-12-11 40.15 40.15 40.00 40.10 3.1M
2023-12-08 40.20 40.25 40.10 40.15 2.7M
2023-12-07 40.35 40.45 40.20 40.20 1.8M
2023-12-06 40.60 40.60 40.20 40.35 5.4M
2023-12-05 40.55 40.65 40.50 40.55 2.3M
2023-12-04 40.80 40.85 40.55 40.70 3.3M
2023-12-01 40.95 40.95 40.70 40.80 2.2M
2023-11-30 40.85 40.95 40.70 40.95 2.6M
2023-11-29 40.95 41.00 40.85 40.85 1.8M
2023-11-28 40.95 41.00 40.85 40.95 2.3M
2023-11-27 41.15 41.20 40.95 40.95 1.5M
2023-11-24 41.30 41.35 41.00 41.20 1.6M
2023-11-23 41.25 41.95 41.20 41.30 3.1M
2023-11-22 40.85 41.20 40.85 41.05 2.4M
2023-11-21 41.05 41.10 40.85 40.85 2.6M
2023-11-20 41.00 41.10 40.80 41.10 2.3M
2023-11-17 41.00 41.05 40.85 40.90 1.8M
2023-11-16 40.85 41.00 40.75 41.00 2.1M
2023-11-15 40.60 41.00 40.50 40.90 5.2M
2023-11-14 40.70 40.90 40.50 40.85 1.8M
2023-11-13 40.50 40.75 40.50 40.60 2.4M
2023-11-10 40.60 40.70 40.50 40.55 1.6M
2023-11-09 40.60 40.75 40.60 40.60 1.4M
2023-11-08 40.75 40.85 40.60 40.60 1.7M
2023-11-07 40.60 40.95 40.55 40.70 1.4M
2023-11-06 40.65 40.80 40.45 40.70 2.8M
2023-11-03 40.75 40.95 40.55 40.60 2.1M
2023-11-02 40.75 40.75 40.45 40.60 2.1M
2023-11-01 40.80 40.80 40.10 40.60 3.0M
2023-10-31 40.80 40.90 40.55 40.70 3.1M
2023-10-30 40.85 41.00 40.60 40.90 2.0M
2023-10-27 41.10 41.15 40.75 40.80 1.3M
2023-10-26 41.00 41.25 40.80 40.95 2.0M
2023-10-25 40.80 41.20 40.80 41.00 1.3M
2023-10-24 40.80 40.95 40.60 40.80 1.3M
2023-10-23 41.00 41.10 40.70 40.75 1.8M
2023-10-20 41.55 41.65 41.05 41.10 2.7M
2023-10-19 41.50 42.30 41.50 41.80 5.8M
2023-10-18 41.00 42.05 40.65 42.05 18.4M
2023-10-17 41.30 41.30 40.65 41.00 4.3M
2023-10-16 40.75 41.35 40.40 41.30 4.9M
2023-10-13 40.05 40.90 40.00 40.85 4.6M
2023-10-12 39.95 40.20 39.70 40.20 2.9M
2023-10-11 39.50 40.25 39.25 40.10 5.5M
2023-10-06 39.20 39.45 39.00 39.40 2.6M
2023-10-05 39.10 39.20 39.10 39.10 2.5M
2023-10-04 39.20 39.20 39.00 39.10 3.8M
2023-10-03 39.30 39.30 39.15 39.25 2.5M
2023-10-02 39.55 39.60 39.20 39.30 4.8M
2023-09-28 39.65 39.75 39.35 39.45 4.2M
2023-09-27 40.00 40.00 39.50 39.55 6.8M
2023-09-26 39.45 40.10 39.25 40.00 13.0M
2023-09-25 39.36 39.55 39.05 39.14 9.6M
2023-09-22 39.82 39.82 39.32 39.46 5.8M
2023-09-21 40.05 40.23 39.77 39.96 5.3M
2023-09-20 40.27 40.32 40.09 40.18 5.6M
2023-09-19 40.23 40.32 40.00 40.27 4.3M
2023-09-18 39.41 40.14 39.41 40.14 5.5M
2023-09-15 40.05 40.05 39.32 39.32 8.4M
2023-09-14 39.73 40.18 39.73 40.09 6.1M
2023-09-13 39.59 39.77 39.59 39.73 2.7M
2023-09-12 39.55 39.68 39.55 39.64 1.8M
2023-09-11 39.46 39.59 39.41 39.55 2.5M
2023-09-08 39.41 39.73 39.41 39.46 3.0M
2023-09-07 39.23 39.46 39.18 39.46 1.6M
2023-09-06 39.36 39.46 39.23 39.46 1.7M
2023-09-05 39.59 39.82 39.41 39.50 2.7M
2023-09-04 39.00 39.68 39.00 39.64 5.8M
2023-09-01 39.05 39.14 38.91 39.05 1.6M
2023-08-31 39.32 39.32 39.09 39.09 1.2M
2023-08-30 39.18 39.32 39.14 39.32 1.8M
2023-08-29 39.00 39.32 39.00 39.27 2.6M
2023-08-28 38.55 39.09 38.55 39.05 2.3M
2023-08-25 38.50 38.73 38.46 38.55 1.0M
2023-08-24 38.46 38.55 38.27 38.46 1.8M
2023-08-23 38.55 38.68 38.32 38.46 1.7M
2023-08-22 38.91 38.91 38.32 38.55 3.2M
2023-08-21 39.00 39.18 38.82 38.86 2.3M
2023-08-18 42.55 42.95 42.55 42.95 3.1M
2023-08-17 42.55 42.80 42.40 42.60 1.6M
2023-08-16 42.50 42.65 42.30 42.60 2.0M
2023-08-15 42.70 43.05 42.65 42.65 1.7M
2023-08-14 42.85 43.25 42.50 42.60 4.0M
2023-08-11 42.80 43.45 42.75 43.40 6.1M
2023-08-10 42.65 42.90 42.45 42.90 1.8M
2023-08-09 42.80 43.00 42.60 42.65 1.6M
2023-08-08 42.80 42.95 42.75 42.95 2.1M
2023-08-07 42.65 42.80 42.60 42.80 2.0M
2023-08-04 42.50 42.80 42.45 42.70 2.3M
2023-08-02 42.55 42.65 42.35 42.55 2.3M
2023-08-01 42.30 42.60 42.30 42.55 1.8M
2023-07-31 42.20 42.50 42.20 42.30 1.6M
2023-07-28 42.35 42.40 42.15 42.20 1.3M
2023-07-27 42.10 42.40 42.10 42.40 1.7M
2023-07-26 41.65 42.30 41.65 42.05 2.2M
2023-07-25 41.70 41.90 41.50 41.60 2.8M
2023-07-24 42.15 42.20 41.70 41.70 5.0M
2023-07-21 42.30 42.50 42.10 42.15 2.0M
2023-07-20 42.15 42.30 42.15 42.25 1.4M
2023-07-19 42.10 42.25 42.00 42.15 2.1M
2023-07-18 42.25 42.30 42.05 42.15 2.9M
2023-07-17 42.70 42.75 42.15 42.25 4.5M
2023-07-14 42.80 42.80 42.50 42.55 3.0M
2023-07-13 42.90 42.90 42.60 42.80 3.2M
2023-07-12 42.85 43.00 42.85 42.95 1.5M
2023-07-11 42.90 43.00 42.65 43.00 2.6M
2023-07-10 42.85 43.25 42.75 42.80 3.8M
2023-07-07 42.65 42.90 42.60 42.75 2.3M
2023-07-06 42.65 42.90 42.60 42.80 1.9M
2023-07-05 42.85 42.95 42.70 42.70 1.3M
2023-07-04 42.80 42.90 42.65 42.85 1.8M
2023-07-03 42.75 42.80 42.65 42.80 1.5M
2023-06-30 42.75 42.75 42.55 42.65 1.4M
2023-06-29 42.50 42.90 42.50 42.75 1.6M
2023-06-28 42.25 42.50 42.25 42.45 1.1M
2023-06-27 42.20 42.35 42.20 42.25 1.1M
2023-06-26 42.20 42.50 42.10 42.25 2.1M
2023-06-21 42.15 42.50 42.10 42.25 2.3M
2023-06-20 42.25 42.30 42.15 42.15 2.2M
2023-06-19 42.25 42.50 42.15 42.30 2.6M
2023-06-16 42.50 42.50 42.20 42.25 5.5M
2023-06-15 42.95 43.05 42.70 42.70 2.5M
2023-06-14 42.90 43.20 42.75 43.00 2.5M
2023-06-13 42.85 43.05 42.80 42.95 2.1M
2023-06-12 42.70 43.30 42.70 42.85 3.1M
2023-06-09 42.60 42.60 42.40 42.50 1.7M
2023-06-08 42.50 42.65 42.50 42.55 1.3M
2023-06-07 42.45 42.60 42.40 42.60 1.5M
2023-06-06 42.50 42.65 42.45 42.50 1.4M
2023-06-05 42.50 42.70 42.45 42.50 2.1M
2023-06-02 42.50 42.70 42.50 42.60 2.0M
2023-06-01 42.35 42.75 42.20 42.60 2.5M
2023-05-31 42.05 42.60 42.00 42.60 4.8M
2023-05-30 42.05 42.25 42.05 42.15 1.3M
2023-05-29 42.20 42.40 42.10 42.10 1.9M
2023-05-26 42.35 42.40 42.05 42.20 3.1M
2023-05-25 42.95 43.00 42.35 42.50 3.1M
2023-05-24 42.75 43.15 42.60 43.05 3.6M
2023-05-23 42.55 42.75 42.40 42.75 2.8M
2023-05-22 41.95 42.60 41.90 42.60 3.6M
2023-05-19 42.00 42.00 41.85 42.00 3.5M
2023-05-18 42.00 42.15 41.80 42.00 3.2M
2023-05-17 41.55 42.00 41.45 41.90 3.9M
2023-05-16 41.25 41.80 41.05 41.65 3.1M
2023-05-15 41.60 41.60 40.85 41.35 8.0M
2023-05-12 41.90 41.95 41.55 41.95 6.2M
2023-05-11 41.25 42.40 41.20 42.30 26.8M
2023-05-10 43.20 43.35 43.10 43.20 2.1M
2023-05-09 43.30 43.50 43.00 43.20 1.9M
2023-05-08 43.00 43.30 42.95 43.30 3.3M
2023-05-05 42.85 43.20 42.85 42.90 1.9M
2023-05-04 42.30 42.90 42.30 42.85 3.7M
2023-05-03 42.20 42.40 42.05 42.30 2.1M
2023-05-02 42.05 42.20 42.05 42.20 1.7M
2023-04-28 42.10 42.15 41.95 42.05 1.3M
2023-04-27 42.00 42.20 41.90 42.05 1.2M
2023-04-26 41.70 42.00 41.70 42.00 1.6M
2023-04-25 41.85 42.25 41.60 41.65 3.6M
2023-04-24 41.80 41.90 41.70 41.75 1.4M
2023-04-21 41.85 41.90 41.70 41.85 1.6M
2023-04-20 42.05 42.05 41.80 41.85 2.1M
2023-04-19 42.15 42.20 42.00 42.00 2.4M
2023-04-18 42.05 42.30 42.05 42.10 2.4M
2023-04-17 42.10 42.20 42.05 42.05 2.4M
2023-04-14 42.10 42.15 42.05 42.10 1.8M
2023-04-13 41.95 42.20 41.85 42.10 2.7M
2023-04-12 42.10 42.35 41.80 41.95 6.0M
2023-04-11 41.60 41.80 41.40 41.75 1.6M
2023-04-10 41.70 41.85 41.45 41.45 2.0M
2023-04-07 40.95 41.75 40.90 41.70 3.6M
2023-04-06 41.15 41.15 40.85 40.85 2.7M
2023-03-31 41.00 41.20 40.85 41.15 2.1M
2023-03-30 41.15 41.15 40.85 41.00 1.4M
2023-03-29 40.90 41.15 40.80 41.05 2.0M
2023-03-28 40.75 41.00 40.60 40.70 1.6M
2023-03-27 40.75 40.95 40.60 40.70 1.6M
2023-03-24 41.00 41.05 40.55 40.65 3.4M
2023-03-23 41.15 41.30 40.95 41.00 2.0M
2023-03-22 41.25 41.25 41.00 41.15 1.1M
2023-03-21 40.65 41.15 40.65 41.10 1.8M
2023-03-20 40.50 40.70 40.20 40.70 2.1M
2023-03-17 40.30 40.80 40.25 40.40 2.7M
2023-03-16 40.50 40.55 40.00 40.10 4.6M
2023-03-15 41.40 41.40 40.55 40.60 6.9M
2023-03-14 41.70 41.70 41.40 41.50 2.1M
2023-03-13 41.80 41.80 41.20 41.80 2.3M
2023-03-10 42.00 42.05 41.80 41.95 2.3M
2023-03-09 41.80 42.05 41.75 41.95 1.7M
2023-03-08 41.70 42.00 41.70 41.85 1.6M
2023-03-07 41.75 41.80 41.50 41.80 2.8M
2023-03-06 42.00 42.00 41.70 41.80 2.8M
2023-03-03 42.30 42.35 41.75 41.95 3.6M
2023-03-02 42.35 42.40 42.05 42.25 1.8M
2023-03-01 42.30 42.50 42.20 42.35 1.8M
2023-02-24 42.40 42.50 42.25 42.40 1.9M
2023-02-23 42.30 42.50 42.30 42.40 2.3M
2023-02-22 42.20 42.30 41.85 42.30 2.5M
2023-02-21 42.35 42.35 42.10 42.25 1.2M
2023-02-20 42.00 42.30 41.95 42.30 2.6M
2023-02-17 42.00 42.00 41.85 41.95 1.0M
2023-02-16 41.95 42.00 41.85 41.90 1.4M
2023-02-15 42.00 42.00 41.80 41.85 1.4M
2023-02-14 41.80 42.00 41.70 42.00 2.0M
2023-02-13 41.60 41.85 41.25 41.80 1.9M
2023-02-10 41.75 41.75 41.50 41.55 1.7M
2023-02-09 41.80 41.90 41.75 41.75 1.2M
2023-02-08 42.00 42.00 41.70 41.90 1.6M
2023-02-07 42.00 42.05 41.80 41.95 2.1M
2023-02-06 41.80 42.05 41.60 42.00 3.2M
2023-02-03 41.30 41.80 41.10 41.80 3.0M
2023-02-02 41.60 41.75 41.15 41.25 3.3M
2023-02-01 41.15 41.70 41.15 41.60 3.0M
2023-01-31 40.80 41.45 40.75 41.10 4.9M
2023-01-30 40.95 41.20 40.65 40.65 6.3M
2023-01-17 40.80 40.80 40.50 40.70 3.2M
2023-01-16 40.85 41.00 40.70 40.70 2.0M
2023-01-13 40.70 40.90 40.60 40.80 2.3M
2023-01-12 40.60 40.75 40.60 40.70 2.6M
2023-01-11 40.65 40.90 40.50 40.60 2.5M
2023-01-10 40.50 40.55 40.40 40.50 1.6M
2023-01-09 40.55 40.55 40.30 40.45 2.1M
2023-01-06 40.50 40.60 40.25 40.45 1.3M
2023-01-05 40.65 40.70 40.35 40.40 1.8M
2023-01-04 40.35 40.60 40.30 40.60 2.1M
2023-01-03 40.15 40.60 40.10 40.35 2.2M