HsingTa (1109)

1109
🏛️ Taiwán →
15.70
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
2022-12-30 15.70 15.70 15.60 15.65 0.1M
2022-12-29 15.65 15.75 15.60 15.65 0.0M
2022-12-28 15.60 15.85 15.60 15.65 0.1M
2022-12-27 15.85 15.85 15.65 15.65 0.1M
2022-12-26 15.70 15.75 15.65 15.65 0.1M
2022-12-23 15.70 15.85 15.70 15.70 0.1M
2022-12-22 15.90 15.95 15.80 15.85 0.1M
2022-12-21 15.80 16.00 15.70 15.85 0.1M
2022-12-20 15.80 15.95 15.70 15.70 0.1M
2022-12-19 15.75 15.95 15.50 15.75 0.1M
2022-12-16 16.20 16.20 15.85 15.85 0.2M
2022-12-15 16.20 16.30 16.20 16.20 0.1M
2022-12-14 16.65 16.80 16.15 16.15 0.3M
2022-12-13 16.15 16.70 16.10 16.55 0.5M
2022-12-12 16.10 16.30 16.00 16.10 0.1M
2022-12-09 16.10 16.30 16.05 16.05 0.1M
2022-12-08 16.00 16.15 16.00 16.05 0.1M
2022-12-07 16.35 16.45 16.15 16.15 0.1M
2022-12-06 16.40 16.50 16.40 16.45 0.1M
2022-12-05 16.60 16.65 16.40 16.55 0.1M
2022-12-02 16.00 16.65 16.00 16.50 0.6M
2022-12-01 15.90 16.05 15.85 15.95 0.4M
2022-11-30 15.70 15.80 15.70 15.80 0.2M
2022-11-29 15.50 15.80 15.45 15.65 0.2M
2022-11-28 15.85 15.85 15.40 15.65 0.2M
2022-11-25 15.60 15.85 15.60 15.85 0.3M
2022-11-24 15.45 15.65 15.30 15.55 0.2M
2022-11-23 15.35 15.50 15.35 15.45 0.0M
2022-11-22 15.50 15.55 15.35 15.45 0.1M
2022-11-21 15.40 15.55 15.30 15.45 0.1M
2022-11-18 15.60 15.95 15.40 15.55 0.2M
2022-11-17 15.40 15.75 15.40 15.75 0.1M
2022-11-16 15.90 15.90 15.50 15.50 0.1M
2022-11-15 15.80 15.85 15.70 15.85 0.1M
2022-11-14 15.40 15.80 15.40 15.70 0.3M
2022-11-11 15.30 15.40 15.25 15.25 0.1M
2022-11-10 15.15 15.30 15.15 15.25 0.0M
2022-11-09 15.10 15.40 15.10 15.15 0.1M
2022-11-08 15.10 15.50 15.10 15.10 0.1M
2022-11-07 15.15 15.30 15.10 15.20 0.1M
2022-11-04 15.05 15.15 15.00 15.15 0.0M
2022-11-03 15.05 15.20 15.00 15.05 0.0M
2022-11-02 15.10 15.25 15.10 15.20 0.0M
2022-11-01 14.90 15.25 14.90 15.15 0.0M
2022-10-31 15.20 15.25 15.10 15.10 0.0M
2022-10-28 15.40 15.40 15.20 15.20 0.0M
2022-10-27 15.20 15.30 15.20 15.30 0.1M
2022-10-26 15.15 15.25 14.85 15.15 0.1M
2022-10-25 15.20 15.30 14.85 14.85 0.1M
2022-10-24 14.75 15.20 14.75 14.95 0.2M
2022-10-21 14.75 14.75 14.00 14.65 0.9M
2022-10-20 15.70 15.70 14.45 14.45 2.6M
2022-10-19 15.80 15.85 15.65 15.85 0.1M
2022-10-18 15.60 15.85 15.35 15.80 0.1M
2022-10-17 15.50 15.60 15.20 15.60 0.1M
2022-10-14 15.45 15.55 15.40 15.50 0.1M
2022-10-13 15.45 15.45 15.25 15.35 0.1M
2022-10-12 15.25 15.55 15.15 15.50 0.1M
2022-10-11 15.50 15.50 15.05 15.25 0.2M
2022-10-07 15.40 15.80 15.40 15.65 0.1M
2022-10-06 15.55 15.85 15.50 15.65 0.1M
2022-10-05 15.30 15.70 15.30 15.55 0.1M
2022-10-04 15.20 15.55 15.20 15.35 0.1M
2022-10-03 15.00 15.25 15.00 15.20 0.1M
2022-09-30 14.90 15.45 14.85 15.00 0.2M
2022-09-29 15.00 15.15 14.90 14.90 0.1M
2022-09-28 15.50 15.50 14.80 15.00 0.5M
2022-09-27 15.60 15.60 15.35 15.45 0.2M
2022-09-26 16.25 16.25 15.50 15.60 0.4M
2022-09-23 16.40 16.45 16.25 16.30 0.1M
2022-09-22 16.80 16.80 16.30 16.45 0.3M
2022-09-21 17.05 17.05 16.80 16.80 0.3M
2022-09-20 17.25 17.25 17.05 17.05 0.2M
2022-09-19 17.40 17.40 17.20 17.25 0.1M
2022-09-16 17.35 17.40 17.30 17.35 0.1M
2022-09-15 17.50 17.50 17.35 17.50 0.1M
2022-09-14 17.40 17.50 17.35 17.45 0.1M
2022-09-13 17.60 17.60 17.40 17.50 0.1M
2022-09-12 17.45 17.55 17.40 17.55 0.1M
2022-09-08 17.35 17.55 17.35 17.40 0.1M
2022-09-07 17.65 17.65 17.40 17.40 0.2M
2022-09-06 17.60 17.85 17.50 17.60 0.2M
2022-09-05 17.60 17.70 17.50 17.55 0.0M
2022-09-02 17.60 17.70 17.55 17.60 0.1M
2022-09-01 17.70 17.75 17.55 17.60 0.2M
2022-08-31 17.85 17.90 17.60 17.90 0.2M
2022-08-30 17.65 17.80 17.60 17.80 0.1M
2022-08-29 17.85 17.85 17.55 17.70 0.2M
2022-08-26 17.70 18.00 17.60 18.00 0.3M
2022-08-25 17.65 17.70 17.60 17.70 0.1M
2022-08-24 17.65 17.65 17.60 17.65 0.1M
2022-08-23 17.60 17.70 17.60 17.65 0.1M
2022-08-22 17.75 17.85 17.60 17.65 0.2M
2022-08-19 17.70 17.75 17.65 17.70 0.2M
2022-08-18 17.80 17.80 17.60 17.75 0.2M
2022-08-17 17.90 17.90 17.70 17.80 0.2M
2022-08-16 17.95 18.00 17.85 17.90 0.1M
2022-08-15 17.85 18.00 17.80 17.90 0.2M
2022-08-12 18.00 18.05 17.80 17.80 0.4M
2022-08-11 18.15 18.15 18.00 18.05 0.1M
2022-08-10 17.85 18.00 17.85 18.00 0.1M
2022-08-09 17.95 18.00 17.85 18.00 0.1M
2022-08-08 18.10 18.10 17.95 18.00 0.1M
2022-08-05 18.15 18.25 18.10 18.15 0.2M
2022-08-04 18.20 18.35 18.00 18.15 0.4M
2022-08-03 19.85 19.90 19.75 19.85 0.6M
2022-08-02 19.85 19.85 19.70 19.85 0.3M
2022-08-01 19.85 19.90 19.80 19.90 0.3M
2022-07-29 19.85 19.90 19.80 19.85 0.1M
2022-07-28 19.85 19.85 19.75 19.80 0.1M
2022-07-27 19.80 19.80 19.75 19.80 0.1M
2022-07-26 19.85 19.85 19.55 19.85 0.2M
2022-07-25 19.85 19.85 19.80 19.85 0.1M
2022-07-22 19.80 19.90 19.75 19.90 0.0M
2022-07-21 19.80 20.00 19.70 19.75 0.1M
2022-07-20 19.90 19.90 19.70 19.70 0.1M
2022-07-19 19.70 19.95 19.55 19.95 0.2M
2022-07-18 19.45 19.70 19.45 19.70 0.2M
2022-07-15 19.85 19.85 19.40 19.45 0.5M
2022-07-14 19.90 19.90 19.55 19.85 0.1M
2022-07-13 19.50 19.90 19.50 19.90 0.1M
2022-07-12 19.60 19.60 19.45 19.45 0.1M
2022-07-11 19.70 19.80 19.55 19.65 0.1M
2022-07-08 19.70 19.80 19.65 19.70 0.1M
2022-07-07 19.85 19.85 19.60 19.70 0.3M
2022-07-06 20.00 20.00 19.70 19.80 0.1M
2022-07-05 20.05 20.20 19.80 19.95 0.1M
2022-07-04 19.80 20.10 19.70 19.90 0.1M
2022-07-01 19.90 20.00 19.60 19.70 0.3M
2022-06-30 19.90 19.95 19.75 19.85 0.1M
2022-06-29 19.90 20.10 19.90 20.05 0.1M
2022-06-28 20.35 20.35 20.00 20.05 0.1M
2022-06-27 20.05 20.30 20.00 20.10 0.2M
2022-06-24 19.90 20.05 19.85 20.00 0.2M
2022-06-23 19.90 19.95 19.70 19.85 0.1M
2022-06-22 19.85 19.90 19.65 19.80 0.1M
2022-06-21 19.65 19.90 19.65 19.85 0.1M
2022-06-20 19.80 19.80 19.60 19.60 0.1M
2022-06-17 19.90 20.00 19.80 19.80 0.1M
2022-06-16 20.10 20.20 19.90 19.95 0.1M
2022-06-15 19.80 20.10 19.80 20.00 0.1M
2022-06-14 19.80 19.85 19.65 19.65 0.2M
2022-06-13 19.85 19.85 19.70 19.85 0.1M
2022-06-10 19.75 20.00 19.75 20.00 0.0M
2022-06-09 20.00 20.05 19.95 20.00 0.0M
2022-06-08 20.00 20.05 19.95 19.95 0.1M
2022-06-07 20.05 20.05 19.95 19.95 0.1M
2022-06-06 20.05 20.05 19.95 20.00 0.1M
2022-06-02 19.95 20.05 19.95 20.05 0.1M
2022-06-01 19.90 20.05 19.90 19.95 0.1M
2022-05-31 19.95 20.00 19.90 19.90 0.0M
2022-05-30 20.00 20.00 19.65 20.00 0.1M
2022-05-27 20.00 20.10 19.85 20.00 0.1M
2022-05-26 19.85 19.95 19.85 19.95 0.0M
2022-05-25 19.75 19.95 19.70 19.80 0.1M
2022-05-24 19.90 19.90 19.70 19.75 0.1M
2022-05-23 19.90 19.95 19.70 19.90 0.1M
2022-05-20 19.55 19.65 19.40 19.60 0.1M
2022-05-19 19.40 19.65 19.40 19.65 0.1M
2022-05-18 19.50 19.90 19.50 19.85 0.1M
2022-05-17 19.40 19.75 19.40 19.65 0.1M
2022-05-16 19.30 19.55 19.30 19.40 0.1M
2022-05-13 19.50 19.55 18.90 19.50 0.3M
2022-05-12 19.70 19.70 19.30 19.35 0.3M
2022-05-11 20.00 20.00 19.70 19.75 0.2M
2022-05-10 19.95 20.05 19.60 20.05 0.1M
2022-05-09 20.15 20.15 19.90 19.95 0.3M
2022-05-06 20.00 20.20 19.90 20.10 0.2M
2022-05-05 20.45 20.45 20.20 20.20 0.1M
2022-05-04 20.45 20.45 20.25 20.25 0.1M
2022-05-03 20.45 20.45 20.30 20.35 0.1M
2022-04-29 20.20 20.40 20.20 20.35 0.1M
2022-04-28 20.20 20.20 20.10 20.10 0.2M
2022-04-27 20.20 20.20 19.90 20.00 0.3M
2022-04-26 20.40 20.50 20.15 20.25 0.3M
2022-04-25 20.60 20.60 20.35 20.35 0.3M
2022-04-22 20.65 20.85 20.55 20.65 0.2M
2022-04-21 20.80 20.85 20.65 20.65 0.3M
2022-04-20 20.80 20.85 20.70 20.75 0.1M
2022-04-19 20.75 20.85 20.65 20.80 0.1M
2022-04-18 20.90 20.90 20.55 20.75 0.2M
2022-04-15 20.85 20.90 20.75 20.90 0.1M
2022-04-14 21.00 21.05 20.85 20.90 0.2M
2022-04-13 20.90 20.95 20.70 20.95 0.2M
2022-04-12 20.70 20.70 20.50 20.65 0.2M
2022-04-11 20.95 20.95 20.55 20.70 0.7M
2022-04-08 21.40 21.50 21.15 21.15 0.3M
2022-04-07 21.80 21.80 21.25 21.35 0.8M
2022-04-06 21.50 21.85 21.45 21.80 0.9M
2022-04-01 21.20 21.60 21.10 21.50 0.9M
2022-03-31 20.85 21.35 20.85 21.25 1.5M
2022-03-30 20.40 20.45 20.35 20.40 0.2M
2022-03-29 20.30 20.40 20.30 20.35 0.1M
2022-03-28 20.50 20.50 20.30 20.30 0.3M
2022-03-25 20.45 20.60 20.45 20.55 0.2M
2022-03-24 20.55 20.55 20.45 20.45 0.2M
2022-03-23 20.55 20.60 20.45 20.60 0.3M
2022-03-22 20.40 20.40 20.25 20.40 0.1M
2022-03-21 20.35 20.40 20.30 20.40 0.2M
2022-03-18 20.40 20.40 20.25 20.30 0.2M
2022-03-17 20.00 20.40 19.95 20.40 0.7M
2022-03-16 19.80 19.90 19.75 19.90 0.1M
2022-03-15 19.90 20.05 19.80 19.80 0.2M
2022-03-14 19.85 20.05 19.80 20.00 0.1M
2022-03-11 19.95 19.95 19.65 19.85 0.3M
2022-03-10 19.70 19.95 19.70 19.95 0.1M
2022-03-09 19.60 19.65 19.55 19.60 0.1M
2022-03-08 19.80 19.85 19.55 19.55 0.4M
2022-03-07 20.00 20.10 19.70 19.85 0.3M
2022-03-04 20.20 20.20 20.05 20.10 0.1M
2022-03-03 20.15 20.20 20.10 20.15 0.1M
2022-03-02 20.10 20.15 20.00 20.10 0.2M
2022-03-01 19.95 20.20 19.90 19.95 0.2M
2022-02-25 19.90 19.95 19.75 19.80 0.3M
2022-02-24 20.00 20.10 19.80 19.85 0.2M
2022-02-23 19.95 20.10 19.95 20.00 0.1M
2022-02-22 20.00 20.05 19.85 19.95 0.3M
2022-02-21 20.10 20.20 20.05 20.10 0.1M
2022-02-18 19.85 20.20 19.85 20.10 0.2M
2022-02-17 20.05 20.05 19.85 19.90 0.3M
2022-02-16 20.00 20.00 19.85 19.90 0.2M
2022-02-15 19.90 19.95 19.80 19.85 0.2M
2022-02-14 20.10 20.10 19.85 19.90 0.3M
2022-02-11 20.10 20.20 20.05 20.10 0.2M
2022-02-10 20.10 20.15 20.05 20.15 0.1M
2022-02-09 20.15 20.15 20.00 20.10 0.3M
2022-02-08 20.15 20.15 20.05 20.15 0.2M
2022-02-07 19.90 20.15 19.90 20.15 0.2M
2022-01-26 19.70 19.90 19.70 19.90 0.1M
2022-01-25 19.80 19.80 19.65 19.70 0.2M
2022-01-24 19.85 19.90 19.60 19.85 0.2M
2022-01-21 20.10 20.10 19.85 19.85 0.4M
2022-01-20 20.00 20.10 19.95 20.10 0.2M
2022-01-19 20.10 20.10 19.95 20.05 0.2M
2022-01-18 20.10 20.25 19.95 20.05 0.2M
2022-01-17 19.95 20.10 19.90 20.00 0.3M
2022-01-14 20.10 20.10 19.90 20.00 0.2M
2022-01-13 20.25 20.25 20.00 20.10 0.3M
2022-01-12 20.00 20.05 19.90 19.95 0.2M
2022-01-11 20.15 20.15 19.90 20.00 0.6M
2022-01-10 20.20 20.20 20.10 20.15 0.3M
2022-01-07 20.40 20.40 20.05 20.20 0.5M
2022-01-06 20.30 20.50 20.30 20.30 0.2M
2022-01-05 20.55 20.55 20.30 20.30 0.2M
2022-01-04 21.00 21.00 20.50 20.55 0.3M
2022-01-03 20.90 21.15 20.75 20.90 0.5M