Hong Yi Fiber (1452)

1452
🏛️ Taiwán →
13.50
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
2025-09-26 13.75 13.75 13.50 13.50 0.1M
2025-09-25 13.75 13.95 13.70 13.80 0.1M
2025-09-24 13.85 13.85 13.75 13.75 0.0M
2025-09-23 13.95 14.05 13.80 13.90 0.1M
2025-09-22 13.35 13.95 13.20 13.95 0.3M
2025-09-19 13.35 13.35 13.20 13.35 0.0M
2025-09-18 13.50 13.50 13.30 13.35 0.0M
2025-09-17 13.30 13.40 13.30 13.30 0.1M
2025-09-16 13.65 13.65 13.10 13.30 0.1M
2025-09-15 13.80 13.85 13.60 13.60 0.1M
2025-09-12 14.00 14.10 13.80 13.80 0.1M
2025-09-11 14.10 14.15 14.00 14.15 0.1M
2025-09-10 14.00 14.15 13.85 14.05 0.2M
2025-09-09 13.95 14.05 13.95 14.00 0.2M
2025-09-08 13.80 14.00 13.70 13.95 0.1M
2025-09-05 13.75 13.80 13.65 13.80 0.2M
2025-09-04 13.70 13.75 13.65 13.70 0.1M
2025-09-03 14.00 14.10 13.70 13.70 0.2M
2025-09-02 14.35 14.40 13.80 14.10 0.2M
2025-09-01 13.80 14.35 13.75 14.25 0.3M
2025-08-29 13.20 13.90 13.20 13.70 0.2M
2025-08-28 12.85 13.10 12.85 13.10 0.2M
2025-08-27 12.35 12.90 12.35 12.80 0.3M
2025-08-26 12.30 12.40 12.20 12.30 0.1M
2025-08-25 12.35 12.35 12.30 12.30 0.0M
2025-08-22 12.30 12.50 12.30 12.35 0.2M
2025-08-21 12.05 12.30 11.80 12.25 0.6M
2025-08-20 11.85 12.20 11.80 12.10 0.2M
2025-08-19 11.95 11.95 11.85 11.85 0.1M
2025-08-18 11.85 12.05 11.85 11.95 0.1M
2025-08-15 11.70 11.90 11.70 11.90 0.3M
2025-08-14 11.70 11.75 11.70 11.75 0.1M
2025-08-13 11.70 11.80 11.70 11.75 0.1M
2025-08-12 11.70 11.80 11.70 11.75 0.1M
2025-08-11 11.75 11.80 11.70 11.75 0.1M
2025-08-08 11.75 11.80 11.75 11.75 0.1M
2025-08-07 11.65 11.80 11.55 11.80 0.3M
2025-08-06 11.65 11.75 11.60 11.70 0.0M
2025-08-05 11.75 11.80 11.65 11.70 0.1M
2025-08-04 11.65 11.80 11.65 11.70 0.1M
2025-08-01 11.70 11.75 11.70 11.70 0.0M
2025-07-31 11.85 11.90 11.80 11.80 0.0M
2025-07-30 11.50 11.90 11.50 11.85 0.2M
2025-07-29 11.65 11.65 11.55 11.55 0.0M
2025-07-28 11.45 11.65 11.45 11.60 0.1M
2025-07-25 11.50 11.55 11.45 11.45 0.1M
2025-07-24 11.45 11.50 11.45 11.45 0.0M
2025-07-23 11.40 11.55 11.40 11.45 0.0M
2025-07-22 11.50 11.55 11.40 11.40 0.1M
2025-07-21 11.50 11.55 11.50 11.50 0.0M
2025-07-18 11.50 11.60 11.45 11.50 0.1M
2025-07-17 11.55 11.55 11.45 11.50 0.1M
2025-07-16 11.55 11.60 11.50 11.50 0.0M
2025-07-15 11.60 11.60 11.20 11.55 0.1M
2025-07-14 11.50 11.65 11.45 11.45 0.0M
2025-07-11 11.30 11.55 11.30 11.50 0.1M
2025-07-10 11.40 11.50 11.35 11.40 0.0M
2025-07-09 11.35 11.50 11.35 11.50 0.0M
2025-07-08 11.15 11.70 11.05 11.45 0.1M
2025-07-07 11.20 11.35 11.15 11.15 0.1M
2025-07-04 11.40 11.40 11.20 11.20 0.1M
2025-07-03 11.35 11.45 11.30 11.40 0.0M
2025-07-02 11.80 11.80 11.70 11.70 0.1M
2025-07-01 11.55 11.75 11.55 11.75 0.1M
2025-06-30 11.60 11.70 11.50 11.55 0.1M
2025-06-27 11.60 11.70 11.50 11.60 0.1M
2025-06-26 11.60 11.70 11.60 11.60 0.1M
2025-06-25 11.50 11.60 11.45 11.55 0.1M
2025-06-24 11.50 11.55 11.50 11.50 0.1M
2025-06-23 11.60 11.60 11.40 11.40 0.2M
2025-06-20 11.80 11.80 11.65 11.65 0.1M
2025-06-19 11.95 12.00 11.80 11.85 0.1M
2025-06-18 12.05 12.10 12.05 12.05 0.0M
2025-06-17 12.00 12.05 12.00 12.05 0.0M
2025-06-16 12.00 12.00 11.90 11.95 0.0M
2025-06-13 12.15 12.15 12.00 12.00 0.0M
2025-06-12 12.25 12.25 12.10 12.10 0.0M
2025-06-11 12.10 12.20 12.10 12.10 0.0M
2025-06-10 12.20 12.35 12.10 12.10 0.0M
2025-06-09 12.20 12.20 12.10 12.10 0.0M
2025-06-06 12.10 12.25 12.10 12.15 0.0M
2025-06-05 12.20 12.25 12.15 12.15 0.1M
2025-06-04 12.30 12.45 12.15 12.30 0.1M
2025-06-03 12.35 12.55 12.25 12.30 0.1M
2025-06-02 12.40 12.40 12.35 12.35 0.1M
2025-05-29 12.45 12.45 12.40 12.45 0.0M
2025-05-28 12.70 12.70 12.40 12.40 0.1M
2025-05-27 12.70 12.70 12.50 12.55 0.0M
2025-05-26 12.50 12.70 12.50 12.70 0.0M
2025-05-23 12.65 12.65 12.50 12.65 0.1M
2025-05-22 12.65 12.70 12.60 12.60 0.0M
2025-05-21 12.65 12.75 12.45 12.75 0.1M
2025-05-20 12.50 12.60 12.45 12.60 0.0M
2025-05-19 12.70 12.70 12.45 12.45 0.1M
2025-05-16 12.65 12.65 12.55 12.65 0.1M
2025-05-15 12.70 12.70 12.65 12.65 0.0M
2025-05-14 12.75 12.75 12.65 12.65 0.0M
2025-05-13 12.75 12.75 12.70 12.70 0.1M
2025-05-12 12.65 12.80 12.65 12.75 0.1M
2025-05-09 12.65 12.65 12.60 12.65 0.0M
2025-05-08 12.75 12.75 12.50 12.60 0.0M
2025-05-07 12.50 12.70 12.35 12.60 0.1M
2025-05-06 12.55 12.85 12.55 12.55 0.1M
2025-05-05 12.60 12.90 12.50 12.60 0.2M
2025-05-02 12.35 12.60 12.35 12.60 0.1M
2025-04-30 12.50 12.50 12.40 12.40 0.1M
2025-04-29 12.40 12.50 12.35 12.45 0.1M
2025-04-28 12.40 12.45 12.40 12.40 0.0M
2025-04-25 12.30 12.35 12.25 12.25 0.1M
2025-04-24 12.35 12.35 12.15 12.25 0.0M
2025-04-23 12.20 12.50 12.20 12.30 0.0M
2025-04-22 12.20 12.20 12.05 12.15 0.0M
2025-04-21 12.45 12.45 12.15 12.20 0.0M
2025-04-18 12.35 12.50 12.30 12.50 0.0M
2025-04-17 12.60 12.75 12.40 12.45 0.1M
2025-04-16 12.60 12.60 12.50 12.50 0.0M
2025-04-15 12.60 12.75 12.55 12.70 0.1M
2025-04-14 12.50 12.65 12.35 12.35 0.1M
2025-04-11 12.00 12.55 11.75 12.30 0.2M
2025-04-10 12.40 12.45 12.35 12.45 0.2M
2025-04-09 12.35 12.35 11.25 11.35 0.3M
2025-04-08 13.45 13.45 12.15 12.45 0.5M
2025-04-07 13.45 13.70 13.45 13.45 0.2M
2025-04-02 14.65 14.90 14.60 14.90 0.1M
2025-04-01 15.05 15.05 14.60 14.65 0.1M
2025-03-31 14.70 14.70 14.50 14.50 0.1M
2025-03-28 14.95 15.05 14.75 14.80 0.1M
2025-03-27 15.00 15.00 14.90 14.90 0.0M
2025-03-26 14.90 15.00 14.90 15.00 0.0M
2025-03-25 14.95 15.00 14.90 14.95 0.1M
2025-03-24 15.05 15.05 14.90 14.95 0.0M
2025-03-21 15.15 15.15 14.95 15.00 0.2M
2025-03-20 15.15 15.15 15.10 15.10 0.0M
2025-03-19 15.10 15.15 15.05 15.15 0.1M
2025-03-18 15.15 15.15 15.00 15.05 0.1M
2025-03-17 15.15 15.20 15.05 15.15 0.0M
2025-03-14 15.00 15.15 15.00 15.15 0.1M
2025-03-13 15.20 15.20 15.00 15.05 0.0M
2025-03-12 15.05 15.20 15.05 15.10 0.1M
2025-03-11 15.15 15.15 14.95 15.10 0.1M
2025-03-10 15.15 15.20 15.10 15.15 0.0M
2025-03-07 15.05 15.20 15.05 15.10 0.1M
2025-03-06 15.20 15.20 15.10 15.15 0.0M
2025-03-05 15.10 15.20 15.10 15.10 0.1M
2025-03-04 15.20 15.25 15.00 15.10 0.1M
2025-03-03 15.00 15.30 15.00 15.30 0.1M
2025-02-27 15.00 15.05 15.00 15.00 0.0M
2025-02-26 15.00 15.05 14.90 14.95 0.1M
2025-02-25 15.00 15.00 14.90 14.90 0.0M
2025-02-24 15.05 15.10 14.95 15.00 0.1M
2025-02-21 15.05 15.15 15.05 15.10 0.1M
2025-02-20 15.10 15.20 15.05 15.10 0.1M
2025-02-19 15.00 15.15 15.00 15.10 0.1M
2025-02-18 14.95 15.00 14.95 14.95 0.1M
2025-02-17 15.00 15.05 14.95 15.00 0.0M
2025-02-14 15.00 15.00 14.90 15.00 0.0M
2025-02-13 15.05 15.05 14.90 14.90 0.1M
2025-02-12 15.10 15.10 14.95 14.95 0.0M
2025-02-11 15.00 15.10 15.00 15.05 0.0M
2025-02-10 14.60 15.05 14.60 15.00 0.2M
2025-02-07 14.60 14.75 14.55 14.60 0.1M
2025-02-06 14.60 14.75 14.50 14.70 0.1M
2025-02-05 14.60 14.65 14.60 14.65 0.0M
2025-02-04 14.75 14.75 14.60 14.60 0.0M
2025-02-03 14.65 14.75 14.50 14.75 0.1M
2025-01-22 14.85 14.85 14.30 14.75 0.2M
2025-01-21 15.00 15.15 14.85 14.85 0.1M
2025-01-20 15.00 15.00 14.70 14.85 0.0M
2025-01-17 14.90 14.95 14.90 14.90 0.0M
2025-01-16 14.90 14.95 14.80 14.90 0.1M
2025-01-15 14.85 14.85 14.80 14.85 0.1M
2025-01-14 14.85 14.90 14.85 14.85 0.0M
2025-01-13 14.85 14.85 14.35 14.80 0.1M
2025-01-10 15.00 15.25 14.95 14.95 0.1M
2025-01-09 15.10 15.15 15.05 15.05 0.1M
2025-01-08 15.15 15.40 15.10 15.10 0.2M
2025-01-07 15.30 15.30 15.15 15.20 0.1M
2025-01-06 15.35 15.35 15.20 15.25 0.1M
2025-01-03 15.20 15.45 15.20 15.25 0.1M
2025-01-02 15.20 15.35 15.20 15.25 0.1M