Ho Tung (1714)

1714
🏛️ Taiwán →
7.91
Última Actualización: 2025-09-26
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 9.12 9.16 9.10 9.13 0.7M
2023-12-28 9.11 9.18 9.09 9.14 0.7M
2023-12-27 9.12 9.12 9.07 9.10 0.8M
2023-12-26 9.07 9.14 9.06 9.11 0.6M
2023-12-25 9.16 9.17 9.07 9.07 1.2M
2023-12-22 9.21 9.21 9.14 9.15 1.2M
2023-12-21 9.22 9.24 9.17 9.20 0.8M
2023-12-20 9.17 9.24 9.16 9.23 1.2M
2023-12-19 9.19 9.20 9.12 9.15 1.4M
2023-12-18 9.24 9.29 9.20 9.22 1.1M
2023-12-15 9.18 9.26 9.18 9.24 1.7M
2023-12-14 9.15 9.21 9.15 9.18 0.9M
2023-12-13 9.10 9.15 9.09 9.11 1.0M
2023-12-12 9.03 9.12 9.02 9.09 1.9M
2023-12-11 9.07 9.14 9.07 9.12 1.4M
2023-12-08 9.16 9.23 9.11 9.12 2.7M
2023-12-07 9.36 9.36 9.16 9.17 4.7M
2023-12-06 9.37 9.40 9.29 9.34 3.0M
2023-12-05 9.46 9.46 9.30 9.33 3.9M
2023-12-04 9.37 9.46 9.31 9.43 5.7M
2023-12-01 9.23 9.30 9.20 9.27 4.2M
2023-11-30 9.22 9.24 9.17 9.19 2.3M
2023-11-29 9.22 9.24 9.17 9.20 2.9M
2023-11-28 9.14 9.17 9.12 9.15 2.3M
2023-11-27 9.06 9.18 9.03 9.10 3.9M
2023-11-24 9.06 9.06 8.99 9.00 1.2M
2023-11-23 9.05 9.09 8.98 8.99 1.9M
2023-11-22 9.02 9.04 9.00 9.00 1.9M
2023-11-21 8.97 9.04 8.97 9.00 2.2M
2023-11-20 8.98 8.98 8.94 8.96 1.3M
2023-11-17 8.96 9.00 8.90 8.96 2.0M
2023-11-16 8.84 8.96 8.84 8.94 3.3M
2023-11-15 8.75 8.83 8.74 8.82 2.4M
2023-11-14 8.75 8.78 8.69 8.71 1.7M
2023-11-13 8.76 8.76 8.71 8.74 1.8M
2023-11-10 8.70 8.70 8.64 8.68 1.7M
2023-11-09 8.55 8.67 8.55 8.66 4.1M
2023-11-08 8.51 8.54 8.48 8.48 1.1M
2023-11-07 8.51 8.53 8.49 8.51 0.7M
2023-11-06 8.45 8.52 8.45 8.51 1.6M
2023-11-03 8.46 8.46 8.43 8.43 0.8M
2023-11-02 8.44 8.48 8.39 8.46 0.6M
2023-11-01 8.45 8.45 8.37 8.40 0.5M
2023-10-31 8.48 8.49 8.40 8.40 0.9M
2023-10-30 8.46 8.48 8.42 8.46 0.7M
2023-10-27 8.46 8.48 8.44 8.46 0.9M
2023-10-26 8.43 8.49 8.41 8.42 0.9M
2023-10-25 8.40 8.44 8.40 8.42 0.4M
2023-10-24 8.40 8.42 8.36 8.40 0.3M
2023-10-23 8.35 8.53 8.34 8.40 1.0M
2023-10-20 8.37 8.37 8.28 8.31 0.5M
2023-10-19 8.32 8.38 8.32 8.36 0.4M
2023-10-18 8.40 8.40 8.30 8.37 1.1M
2023-10-17 8.42 8.45 8.39 8.39 1.0M
2023-10-16 8.39 8.44 8.36 8.41 1.1M
2023-10-13 8.32 8.40 8.32 8.37 1.0M
2023-10-12 8.30 8.35 8.30 8.33 0.7M
2023-10-11 8.31 8.37 8.29 8.31 0.9M
2023-10-06 8.26 8.29 8.25 8.27 0.4M
2023-10-05 8.23 8.29 8.23 8.25 0.4M
2023-10-04 8.33 8.33 8.22 8.23 1.6M
2023-10-03 8.36 8.38 8.33 8.34 0.9M
2023-10-02 8.34 8.37 8.34 8.36 0.8M
2023-09-28 8.36 8.38 8.35 8.35 0.4M
2023-09-27 8.39 8.39 8.34 8.35 0.6M
2023-09-26 8.40 8.40 8.35 8.36 0.8M
2023-09-25 8.39 8.40 8.36 8.39 0.9M
2023-09-22 8.40 8.40 8.34 8.37 1.9M
2023-09-21 8.49 8.50 8.42 8.42 1.4M
2023-09-20 8.54 8.57 8.51 8.51 0.6M
2023-09-19 8.54 8.60 8.51 8.56 1.4M
2023-09-18 8.50 8.52 8.49 8.52 0.8M
2023-09-15 8.49 8.54 8.48 8.50 0.8M
2023-09-14 8.48 8.51 8.48 8.49 0.6M
2023-09-13 8.41 8.52 8.41 8.47 0.8M
2023-09-12 8.39 8.44 8.38 8.44 0.7M
2023-09-11 8.45 8.45 8.38 8.38 0.9M
2023-09-08 8.47 8.47 8.39 8.40 1.6M
2023-09-07 8.56 8.57 8.45 8.47 1.3M
2023-09-06 8.58 8.60 8.52 8.53 0.9M
2023-09-05 8.57 8.58 8.54 8.57 0.8M
2023-09-04 8.65 8.66 8.55 8.57 0.9M
2023-09-01 8.57 8.62 8.57 8.61 1.0M
2023-08-31 8.52 8.58 8.52 8.57 1.0M
2023-08-30 8.51 8.55 8.50 8.52 0.8M
2023-08-29 8.43 8.46 8.43 8.46 0.4M
2023-08-28 8.45 8.48 8.41 8.43 0.8M
2023-08-25 8.40 8.47 8.40 8.44 0.5M
2023-08-24 8.43 8.47 8.40 8.41 1.2M
2023-08-23 8.43 8.47 8.40 8.42 0.5M
2023-08-22 8.47 8.48 8.40 8.42 0.9M
2023-08-21 8.42 8.51 8.40 8.48 0.5M
2023-08-18 8.41 8.50 8.37 8.42 0.7M
2023-08-17 8.46 8.46 8.36 8.42 0.9M
2023-08-16 8.51 8.51 8.43 8.46 1.3M
2023-08-15 8.50 8.63 8.49 8.54 1.0M
2023-08-14 8.67 8.69 8.60 8.63 2.0M
2023-08-11 8.61 8.69 8.60 8.64 1.9M
2023-08-10 8.55 8.62 8.55 8.59 2.4M
2023-08-09 8.58 8.59 8.52 8.52 0.8M
2023-08-08 8.64 8.64 8.56 8.58 1.0M
2023-08-07 8.62 8.63 8.56 8.61 1.2M
2023-08-04 8.60 8.66 8.56 8.60 1.2M
2023-08-02 8.55 8.69 8.52 8.60 2.6M
2023-08-01 8.56 8.59 8.52 8.55 1.3M
2023-07-31 8.54 8.58 8.47 8.51 1.7M
2023-07-28 8.54 8.60 8.46 8.50 1.7M
2023-07-27 8.48 8.58 8.45 8.54 1.9M
2023-07-26 8.36 8.46 8.36 8.40 1.2M
2023-07-25 8.35 8.39 8.33 8.36 1.4M
2023-07-24 8.50 8.51 8.35 8.35 2.4M
2023-07-21 8.60 8.60 8.48 8.50 2.5M
2023-07-20 8.56 8.62 8.52 8.56 0.8M
2023-07-19 8.59 8.62 8.52 8.53 1.3M
2023-07-18 8.61 8.64 8.58 8.58 1.2M
2023-07-17 8.53 8.65 8.53 8.64 1.3M
2023-07-14 8.63 8.66 8.61 8.61 1.1M
2023-07-13 8.74 8.76 8.59 8.59 2.0M
2023-07-12 8.75 8.80 8.70 8.71 0.8M
2023-07-11 8.75 8.81 8.73 8.75 0.9M
2023-07-10 8.78 8.82 8.73 8.74 1.1M
2023-07-07 8.85 8.85 8.75 8.76 1.7M
2023-07-06 8.90 8.92 8.82 8.85 1.9M
2023-07-05 8.91 8.95 8.89 8.90 1.3M
2023-07-04 8.92 8.96 8.89 8.90 1.6M
2023-07-03 8.89 8.94 8.86 8.92 1.6M
2023-06-30 8.87 8.90 8.84 8.86 1.2M
2023-06-29 8.85 8.91 8.84 8.86 0.9M
2023-06-28 8.90 8.90 8.84 8.84 1.2M
2023-06-27 8.92 8.94 8.85 8.86 1.8M
2023-06-26 8.93 8.96 8.89 8.92 1.2M
2023-06-21 8.92 8.98 8.88 8.92 2.0M
2023-06-20 8.97 8.97 8.90 8.92 2.0M
2023-06-19 9.01 9.01 8.93 8.96 1.9M
2023-06-16 8.89 8.97 8.86 8.97 2.7M
2023-06-15 8.95 8.97 8.84 8.84 3.6M
2023-06-14 8.96 9.04 8.95 8.98 1.9M
2023-06-13 9.03 9.03 8.94 8.95 3.0M
2023-06-12 9.20 9.20 9.01 9.01 4.9M
2023-06-09 9.26 9.27 9.19 9.19 1.7M
2023-06-08 9.26 9.27 9.20 9.21 1.5M
2023-06-07 9.28 9.33 9.25 9.26 1.8M
2023-06-06 9.40 9.40 9.24 9.28 3.1M
2023-06-05 9.22 9.47 9.22 9.35 27.6M
2023-06-02 9.25 9.25 9.19 9.20 1.9M
2023-06-01 9.27 9.28 9.22 9.23 0.8M
2023-05-31 9.23 9.40 9.18 9.27 2.8M
2023-05-30 9.21 9.22 9.17 9.17 0.7M
2023-05-29 9.25 9.30 9.16 9.22 2.5M
2023-05-26 9.33 9.35 9.22 9.22 1.2M
2023-05-25 9.35 9.35 9.24 9.27 1.4M
2023-05-24 9.26 9.39 9.26 9.33 1.7M
2023-05-23 9.25 9.35 9.25 9.28 1.2M
2023-05-22 9.25 9.26 9.22 9.24 0.9M
2023-05-19 9.30 9.30 9.21 9.22 1.0M
2023-05-18 9.30 9.34 9.25 9.25 1.6M
2023-05-17 9.22 9.33 9.22 9.29 2.4M
2023-05-16 9.15 9.25 9.15 9.22 1.4M
2023-05-15 9.04 9.15 9.02 9.12 1.0M
2023-05-12 9.06 9.11 8.95 9.08 0.9M
2023-05-11 9.19 9.19 8.98 9.00 2.1M
2023-05-10 9.14 9.19 9.10 9.13 1.4M
2023-05-09 9.37 9.37 9.12 9.13 3.4M
2023-05-08 9.45 9.46 9.38 9.39 1.4M
2023-05-05 9.45 9.46 9.38 9.42 2.4M
2023-05-04 9.50 9.52 9.40 9.42 1.2M
2023-05-03 9.41 9.47 9.35 9.42 2.7M
2023-05-02 9.32 9.39 9.26 9.35 1.6M
2023-04-28 9.47 9.47 9.31 9.31 1.8M
2023-04-27 9.31 9.46 9.29 9.30 5.0M
2023-04-26 9.22 9.36 9.07 9.31 3.7M
2023-04-25 9.26 9.55 9.24 9.30 10.5M
2023-04-24 9.06 9.25 9.05 9.22 1.8M
2023-04-21 9.13 9.16 9.04 9.06 1.5M
2023-04-20 9.29 9.29 9.10 9.13 1.4M
2023-04-19 9.38 9.38 9.27 9.29 2.1M
2023-04-18 9.30 9.37 9.22 9.31 2.7M
2023-04-17 9.36 9.36 9.25 9.26 1.3M
2023-04-14 9.23 9.26 9.20 9.22 1.3M
2023-04-13 9.19 9.28 9.15 9.22 2.9M
2023-04-12 9.18 9.18 9.13 9.17 2.0M
2023-04-11 9.14 9.18 9.12 9.15 1.8M
2023-04-10 9.15 9.17 9.09 9.11 1.7M
2023-04-07 9.12 9.14 9.02 9.09 1.1M
2023-04-06 9.00 9.14 8.98 9.08 1.6M
2023-03-31 9.01 9.02 8.94 8.97 1.1M
2023-03-30 8.95 8.98 8.93 8.94 1.4M
2023-03-29 8.90 8.97 8.89 8.91 0.8M
2023-03-28 8.96 8.96 8.88 8.90 1.2M
2023-03-27 8.98 8.99 8.89 8.92 0.8M
2023-03-24 8.94 8.97 8.88 8.95 1.4M
2023-03-23 8.89 8.92 8.80 8.89 0.6M
2023-03-22 8.98 8.98 8.88 8.89 1.0M
2023-03-21 8.78 8.91 8.78 8.90 1.2M
2023-03-20 8.74 8.78 8.74 8.76 0.8M
2023-03-17 8.69 8.76 8.69 8.74 1.5M
2023-03-16 8.78 8.82 8.67 8.69 3.2M
2023-03-15 8.99 8.99 8.89 8.92 0.7M
2023-03-14 8.95 8.98 8.89 8.92 0.9M
2023-03-13 9.00 9.05 8.86 8.98 1.3M
2023-03-10 9.17 9.17 8.98 8.99 2.1M
2023-03-09 9.26 9.28 9.17 9.17 1.6M
2023-03-08 9.17 9.22 9.12 9.22 1.2M
2023-03-07 9.13 9.23 9.13 9.16 1.3M
2023-03-06 9.21 9.25 9.12 9.12 2.0M
2023-03-03 9.02 9.17 9.02 9.12 3.0M
2023-03-02 8.88 9.05 8.88 9.01 1.5M
2023-03-01 8.93 8.95 8.88 8.89 1.0M
2023-02-24 8.94 8.94 8.88 8.93 1.0M
2023-02-23 8.94 8.99 8.89 8.90 1.6M
2023-02-22 8.88 8.88 8.80 8.88 0.8M
2023-02-21 8.98 8.98 8.87 8.88 0.7M
2023-02-20 8.86 8.94 8.86 8.92 1.3M
2023-02-17 8.82 8.87 8.78 8.85 1.2M
2023-02-16 8.78 8.85 8.75 8.81 1.6M
2023-02-15 8.72 8.76 8.71 8.73 0.5M
2023-02-14 8.70 8.73 8.68 8.72 0.5M
2023-02-13 8.70 8.71 8.62 8.65 0.8M
2023-02-10 8.75 8.75 8.69 8.69 1.0M
2023-02-09 8.77 8.80 8.73 8.75 0.7M
2023-02-08 8.75 8.80 8.75 8.77 0.7M
2023-02-07 8.71 8.80 8.71 8.74 0.5M
2023-02-06 8.74 8.78 8.71 8.75 0.8M
2023-02-03 8.78 8.78 8.72 8.74 0.6M
2023-02-02 8.77 8.82 8.73 8.78 1.3M
2023-02-01 8.67 8.77 8.67 8.73 0.9M
2023-01-31 8.56 8.69 8.56 8.67 0.9M
2023-01-30 8.60 8.62 8.56 8.59 0.7M
2023-01-17 8.55 8.59 8.54 8.55 0.5M
2023-01-16 8.59 8.63 8.55 8.55 0.9M
2023-01-13 8.64 8.64 8.60 8.60 0.6M
2023-01-12 8.65 8.69 8.62 8.62 0.4M
2023-01-11 8.63 8.68 8.62 8.65 0.4M
2023-01-10 8.69 8.70 8.64 8.65 0.4M
2023-01-09 8.67 8.70 8.65 8.66 0.7M
2023-01-06 8.66 8.66 8.60 8.62 0.9M
2023-01-05 8.70 8.73 8.66 8.66 1.1M
2023-01-04 8.70 8.75 8.65 8.66 0.7M
2023-01-03 8.80 8.80 8.65 8.70 1.4M