Hong-Wei Electrical (4565)

4565
🏛️ Taiwán →
125.50
Última Actualización: 2025-10-07
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 69.50 75.00 69.50 73.50 0.1M
2023-12-27 69.30 69.30 69.30 69.30 0.0M
2023-12-26 69.00 69.00 68.70 69.00 0.0M
2023-12-25 69.00 69.50 69.00 69.50 0.0M
2023-12-21 69.00 69.40 69.00 69.40 0.0M
2023-12-20 69.00 69.90 69.00 69.60 0.0M
2023-12-19 69.00 69.80 69.00 69.80 0.0M
2023-12-15 69.10 70.20 69.00 69.70 0.1M
2023-12-14 70.50 70.50 69.00 69.40 0.0M
2023-12-13 69.80 69.80 69.10 69.50 0.0M
2023-12-12 69.90 69.90 69.00 69.00 0.0M
2023-12-11 69.10 72.10 69.10 71.50 0.0M
2023-12-08 68.80 68.80 68.80 68.80 0.0M
2023-12-07 68.80 68.80 68.80 68.80 0.0M
2023-12-06 68.40 69.00 68.40 69.00 0.0M
2023-12-05 68.60 68.90 68.60 68.60 0.0M
2023-12-04 69.60 69.60 68.40 68.60 0.0M
2023-12-01 69.80 69.80 69.60 69.60 0.0M
2023-11-30 69.90 70.10 69.60 70.00 0.0M
2023-11-29 69.60 69.90 69.60 69.60 0.0M
2023-11-28 69.90 69.90 68.70 68.70 0.0M
2023-11-27 68.70 68.70 68.50 68.50 0.0M
2023-11-23 68.10 68.10 68.10 68.10 0.0M
2023-11-22 68.20 68.20 67.80 67.80 0.0M
2023-11-21 67.80 67.90 67.80 67.90 0.0M
2023-11-20 67.30 67.70 67.30 67.70 0.0M
2023-11-17 67.20 67.40 67.20 67.40 0.0M
2023-11-16 67.30 67.70 67.30 67.70 0.0M
2023-11-15 67.40 67.40 67.40 67.40 0.0M
2023-11-14 67.20 67.20 67.20 67.20 0.0M
2023-11-13 66.90 67.00 66.90 67.00 0.0M
2023-11-10 67.10 67.60 66.90 67.00 0.0M
2023-11-09 67.60 67.60 67.40 67.40 0.0M
2023-11-08 66.90 66.90 66.90 66.90 0.0M
2023-11-06 66.60 68.00 65.50 66.90 0.0M
2023-11-03 65.50 65.50 65.50 65.50 0.0M
2023-11-02 65.70 65.80 65.50 65.60 0.0M
2023-11-01 65.30 65.60 64.90 65.00 0.0M
2023-10-31 65.10 65.30 65.00 65.30 0.0M
2023-10-30 65.40 66.80 65.40 65.40 0.0M
2023-10-27 65.60 66.00 65.60 66.00 0.0M
2023-10-26 64.70 65.80 64.70 65.50 0.0M
2023-10-25 66.10 66.50 65.10 66.30 0.0M
2023-10-24 66.90 67.00 65.40 65.40 0.0M
2023-10-23 66.30 66.80 65.60 66.80 0.0M
2023-10-20 66.30 67.90 66.20 67.00 0.0M
2023-10-19 66.70 67.00 66.10 66.10 0.0M
2023-10-18 67.60 67.60 66.70 67.20 0.0M
2023-10-17 66.70 67.40 66.70 67.40 0.0M
2023-10-16 66.60 67.50 66.60 67.50 0.0M
2023-10-13 67.00 68.00 66.80 66.90 0.0M
2023-10-12 66.90 67.90 66.80 67.90 0.0M
2023-10-11 66.80 68.00 66.80 66.90 0.0M
2023-10-06 66.70 67.60 66.60 66.60 0.0M
2023-10-05 67.70 68.00 67.00 67.10 0.1M
2023-10-04 66.80 68.00 66.80 68.00 0.0M
2023-10-03 67.90 68.00 67.20 67.60 0.0M
2023-10-02 67.70 67.70 67.70 67.70 0.0M
2023-09-27 68.00 68.00 67.80 67.80 0.0M
2023-09-26 68.00 68.00 68.00 68.00 0.0M
2023-09-22 68.20 68.50 67.90 68.20 0.0M
2023-09-21 68.40 68.70 68.00 68.70 0.0M
2023-09-20 68.40 69.60 68.30 69.60 0.0M
2023-09-19 69.00 69.00 68.30 68.60 0.0M
2023-09-18 69.30 69.30 68.50 68.60 0.0M
2023-09-15 69.50 69.50 69.50 69.50 0.0M
2023-09-13 69.30 69.30 69.30 69.30 0.0M
2023-09-12 68.70 68.70 68.70 68.70 0.0M
2023-09-11 69.90 70.00 68.30 68.70 0.1M
2023-09-08 69.50 69.50 68.90 69.10 0.0M
2023-09-06 70.20 70.90 69.70 70.00 0.0M
2023-09-05 69.50 69.80 68.80 69.80 0.0M
2023-09-04 69.50 69.80 68.70 69.00 0.1M
2023-09-01 69.30 70.00 69.30 70.00 0.0M
2023-08-31 69.70 69.70 68.80 69.40 0.0M
2023-08-30 69.00 69.10 68.80 69.10 0.0M
2023-08-29 69.00 69.00 68.10 69.00 0.0M
2023-08-28 68.50 69.30 68.50 68.70 0.0M
2023-08-25 68.00 68.40 68.00 68.40 0.0M
2023-08-24 68.80 69.60 67.80 68.00 0.0M
2023-08-23 68.60 68.80 68.40 68.80 0.0M
2023-08-22 68.40 69.00 68.10 68.50 0.0M
2023-08-21 67.90 69.00 67.90 68.60 0.0M
2023-08-18 67.70 68.50 67.60 67.90 0.0M
2023-08-17 67.70 69.10 67.20 68.10 0.1M
2023-08-16 67.00 67.50 65.90 67.50 0.2M
2023-08-15 68.70 69.50 67.20 67.50 0.1M
2023-08-14 68.80 70.20 68.70 70.20 0.0M
2023-08-11 70.70 71.00 68.10 70.00 0.0M
2023-08-10 70.70 71.00 70.50 71.00 0.0M
2023-08-09 68.50 71.30 68.50 71.00 0.1M
2023-08-08 67.60 67.90 67.60 67.90 0.0M
2023-08-07 67.90 68.20 66.80 67.60 0.0M
2023-08-04 67.90 68.90 67.90 67.90 0.0M
2023-08-02 68.30 68.70 67.40 68.10 0.1M
2023-08-01 69.40 71.20 67.10 68.00 0.1M
2023-07-31 69.50 70.90 69.00 69.10 0.0M
2023-07-28 69.40 69.40 69.40 69.40 0.0M
2023-07-27 68.50 68.70 68.50 68.70 0.0M
2023-07-26 69.60 71.70 68.10 68.30 0.1M
2023-07-25 72.10 72.10 69.60 69.60 0.0M
2023-07-24 72.10 72.10 72.10 72.10 0.0M
2023-07-21 72.10 72.70 72.10 72.30 0.0M
2023-07-20 72.10 72.10 72.10 72.10 0.0M
2023-07-18 73.00 73.00 72.40 72.40 0.0M
2023-07-17 73.90 73.90 72.20 72.30 0.0M
2023-07-14 73.10 73.10 73.10 73.10 0.0M
2023-07-13 72.30 72.60 72.30 72.60 0.0M
2023-07-11 72.20 75.40 72.20 72.40 0.0M
2023-07-10 72.20 72.20 72.20 72.20 0.0M
2023-07-07 71.70 72.10 71.40 71.80 0.0M
2023-07-06 70.20 72.00 70.20 71.70 0.0M
2023-07-04 71.90 71.90 70.10 70.20 0.0M
2023-07-03 71.80 71.80 70.00 71.80 0.0M
2023-06-30 71.00 71.00 70.00 71.00 0.0M
2023-06-29 70.90 70.90 70.90 70.90 0.0M
2023-06-28 69.50 71.00 69.50 71.00 0.0M
2023-06-27 69.30 70.00 69.30 69.40 0.0M
2023-06-26 69.20 69.80 69.20 69.40 0.0M
2023-06-21 69.50 69.50 68.80 69.20 0.0M
2023-06-20 68.90 70.90 68.90 69.20 0.0M
2023-06-19 72.70 72.70 71.80 72.50 0.0M
2023-06-16 73.00 73.00 72.10 72.10 0.0M
2023-06-15 72.50 74.20 72.50 73.00 0.0M
2023-06-14 71.40 73.60 71.40 71.70 0.0M
2023-06-13 72.00 72.00 71.30 71.30 0.0M
2023-06-12 71.30 72.00 71.30 71.90 0.0M
2023-06-09 71.30 72.00 71.30 71.30 0.0M
2023-06-08 72.00 72.00 71.30 71.30 0.0M
2023-06-07 71.40 72.00 71.40 72.00 0.0M
2023-06-06 71.50 71.80 71.30 71.30 0.0M
2023-06-05 71.50 72.00 71.50 71.60 0.0M
2023-06-02 71.60 72.00 71.60 71.60 0.0M
2023-06-01 71.60 72.00 71.60 72.00 0.0M
2023-05-31 71.70 71.70 71.70 71.70 0.0M
2023-05-30 72.00 72.00 72.00 72.00 0.0M
2023-05-29 71.30 72.40 71.20 72.40 0.0M
2023-05-24 71.00 71.20 71.00 71.20 0.0M
2023-05-23 69.80 71.00 69.80 71.00 0.0M
2023-05-22 71.00 71.00 71.00 71.00 0.0M
2023-05-19 69.80 69.80 69.80 69.80 0.0M
2023-05-18 71.20 71.20 71.20 71.20 0.0M
2023-05-17 70.50 70.50 69.70 70.40 0.0M
2023-05-16 71.00 71.00 70.70 71.00 0.0M
2023-05-15 71.10 71.10 70.20 70.60 0.0M
2023-05-12 71.60 71.60 71.60 71.60 0.0M
2023-05-11 71.80 71.80 71.20 71.40 0.0M
2023-05-09 72.10 72.30 71.80 72.10 0.0M
2023-05-08 72.10 72.10 72.10 72.10 0.0M
2023-05-05 72.00 72.00 71.80 71.80 0.0M
2023-05-04 72.30 72.30 71.80 72.30 0.0M
2023-05-03 72.20 72.20 72.00 72.00 0.0M
2023-05-02 72.50 72.50 71.80 72.10 0.0M
2023-04-28 72.80 72.90 72.20 72.90 0.0M
2023-04-27 72.30 72.90 72.10 72.90 0.0M
2023-04-26 72.20 72.20 72.20 72.20 0.0M
2023-04-21 71.90 72.00 71.60 72.00 0.0M
2023-04-19 71.00 71.80 71.00 71.50 0.0M
2023-04-18 73.20 73.20 72.00 72.00 0.0M
2023-04-17 73.00 73.20 72.20 73.20 0.0M
2023-04-14 73.50 73.50 72.80 73.30 0.0M
2023-04-13 73.10 73.70 72.90 73.50 0.1M
2023-04-12 73.70 73.70 73.70 73.70 0.0M
2023-04-11 74.00 74.00 73.30 73.60 0.0M
2023-04-10 73.30 74.90 73.30 74.90 0.0M
2023-04-07 74.00 74.00 73.60 74.00 0.0M
2023-04-06 73.10 74.00 73.10 74.00 0.0M
2023-03-31 74.10 74.10 73.00 73.40 0.0M
2023-03-30 72.90 74.10 72.90 74.10 0.0M
2023-03-29 73.40 73.40 72.60 72.60 0.0M
2023-03-28 72.10 73.40 72.10 72.50 0.0M
2023-03-27 71.20 72.10 71.20 72.10 0.0M
2023-03-24 70.90 71.80 70.90 71.80 0.0M
2023-03-23 70.80 71.50 70.50 71.20 0.0M
2023-03-22 72.20 72.20 71.80 71.80 0.0M
2023-03-21 72.10 72.30 71.80 72.20 0.0M
2023-03-20 71.60 72.00 71.60 71.80 0.0M
2023-03-17 72.20 72.20 71.70 72.00 0.0M
2023-03-16 71.20 72.00 71.00 72.00 0.0M
2023-03-15 73.20 73.20 71.70 72.00 0.0M
2023-03-14 70.70 71.70 70.70 71.70 0.0M
2023-03-13 69.70 71.20 69.70 70.90 0.0M
2023-03-10 70.90 70.90 68.70 68.70 0.0M
2023-03-09 70.60 70.60 70.60 70.60 0.0M
2023-03-08 70.40 70.60 70.40 70.50 0.0M
2023-03-06 70.50 70.50 68.60 68.60 0.0M
2023-03-02 67.50 70.30 67.50 69.60 0.0M
2023-03-01 67.80 68.30 67.60 67.70 0.0M
2023-02-24 68.00 69.30 68.00 69.30 0.0M
2023-02-23 67.10 68.80 67.10 68.80 0.0M
2023-02-22 68.10 68.10 67.50 67.50 0.0M
2023-02-21 67.90 67.90 67.50 67.50 0.0M
2023-02-20 68.40 69.00 68.00 68.70 0.0M
2023-02-17 69.40 69.40 69.40 69.40 0.0M
2023-02-16 69.60 69.60 69.60 69.60 0.0M
2023-02-15 70.90 70.90 68.40 68.40 0.0M
2023-02-14 68.00 70.30 68.00 69.90 0.0M
2023-02-13 67.00 68.00 67.00 68.00 0.0M
2023-02-10 66.90 67.00 65.40 67.00 0.0M
2023-02-07 66.90 66.90 66.90 66.90 0.0M
2023-02-03 67.00 67.00 67.00 67.00 0.0M
2023-02-02 67.20 67.20 67.20 67.20 0.0M
2023-02-01 67.90 67.90 66.80 66.80 0.0M
2023-01-31 66.80 66.80 66.80 66.80 0.0M
2023-01-30 66.30 66.30 66.30 66.30 0.0M
2023-01-16 66.10 66.10 66.10 66.10 0.0M
2023-01-12 65.70 66.00 65.70 66.00 0.0M
2023-01-11 65.60 65.70 65.60 65.70 0.0M
2023-01-10 64.40 65.30 64.40 65.30 0.0M
2023-01-06 64.10 64.10 63.70 64.00 0.0M
2023-01-05 64.00 65.00 64.00 65.00 0.0M
2023-01-04 63.20 64.70 63.20 64.70 0.0M