Hua Jung Components (5328)

5328
🏛️ Taiwán →
17.20
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 16.85 18.25 16.85 17.20 31.8M
2025-09-25 17.30 18.55 16.70 16.95 28.7M
2025-09-24 15.80 17.25 15.60 17.25 16.3M
2025-09-23 16.85 16.85 15.50 15.70 15.6M
2025-09-22 16.10 16.80 16.00 16.80 19.7M
2025-09-19 14.15 15.30 13.85 15.30 6.6M
2025-09-18 14.00 14.20 13.75 13.95 1.7M
2025-09-17 13.25 14.30 13.25 14.00 4.1M
2025-09-16 13.40 13.40 13.20 13.30 0.4M
2025-09-15 13.50 13.65 13.25 13.25 0.5M
2025-09-12 13.00 13.70 13.00 13.50 1.7M
2025-09-11 13.20 13.30 12.85 13.00 0.6M
2025-09-10 13.30 13.30 13.10 13.15 0.7M
2025-09-09 13.60 13.60 13.25 13.35 0.7M
2025-09-08 14.05 14.15 14.00 14.10 1.2M
2025-09-05 13.90 14.00 13.75 13.95 0.8M
2025-09-04 13.65 13.85 13.65 13.75 0.5M
2025-09-03 13.45 13.70 13.45 13.60 0.4M
2025-09-02 13.65 13.75 13.35 13.45 0.5M
2025-09-01 13.90 13.90 13.50 13.60 0.5M
2025-08-29 14.20 14.20 13.80 13.80 0.7M
2025-08-28 13.90 14.15 13.90 14.00 0.8M
2025-08-27 13.65 13.90 13.65 13.80 0.5M
2025-08-26 13.65 13.75 13.55 13.60 0.4M
2025-08-25 13.80 13.85 13.65 13.65 0.4M
2025-08-22 13.90 13.90 13.55 13.55 0.7M
2025-08-21 13.50 13.80 13.50 13.75 0.4M
2025-08-20 13.80 13.80 13.40 13.40 0.9M
2025-08-19 14.10 14.20 13.85 13.85 0.6M
2025-08-18 13.65 14.15 13.65 14.05 1.3M
2025-08-15 13.90 13.90 13.50 13.55 1.0M
2025-08-14 13.35 14.00 13.30 13.75 1.5M
2025-08-13 13.15 13.35 13.05 13.25 0.9M
2025-08-12 13.20 13.35 13.10 13.10 0.5M
2025-08-11 13.25 13.50 13.10 13.20 0.3M
2025-08-08 13.10 13.40 13.10 13.25 0.4M
2025-08-07 13.45 13.60 13.15 13.20 0.6M
2025-08-06 13.30 13.55 13.30 13.45 0.5M
2025-08-05 13.20 13.45 13.15 13.35 0.8M
2025-08-04 12.90 13.10 12.80 13.10 0.3M
2025-08-01 12.70 13.00 12.60 13.00 0.3M
2025-07-31 12.90 13.10 12.75 12.85 0.3M
2025-07-30 12.90 13.00 12.80 12.90 0.3M
2025-07-29 13.15 13.15 12.90 12.90 0.4M
2025-07-28 13.10 13.15 13.00 13.00 0.1M
2025-07-25 13.15 13.15 13.00 13.05 0.2M
2025-07-24 13.20 13.35 13.00 13.05 0.4M
2025-07-23 12.90 13.15 12.85 13.05 0.5M
2025-07-22 12.95 13.10 12.70 12.80 0.5M
2025-07-21 12.95 13.10 12.95 12.95 0.2M
2025-07-18 13.10 13.15 12.90 12.95 0.3M
2025-07-17 13.25 13.25 12.90 13.00 0.6M
2025-07-16 12.70 13.20 12.70 13.00 1.0M
2025-07-15 12.65 12.75 12.60 12.60 0.2M
2025-07-14 12.70 12.80 12.55 12.60 0.2M
2025-07-11 12.55 12.75 12.50 12.65 0.2M
2025-07-10 12.65 12.70 12.50 12.55 0.2M
2025-07-09 12.45 12.75 12.35 12.50 0.2M
2025-07-08 12.50 12.60 12.35 12.35 0.3M
2025-07-07 12.60 12.85 12.45 12.50 0.2M
2025-07-04 12.95 13.00 12.60 12.60 0.3M
2025-07-03 12.95 12.95 12.85 12.90 0.2M
2025-07-02 12.75 13.00 12.75 12.80 0.3M
2025-07-01 12.80 12.95 12.70 12.70 0.1M
2025-06-30 12.90 12.90 12.65 12.70 0.2M
2025-06-27 13.05 13.10 12.80 12.95 0.2M
2025-06-26 12.85 12.95 12.80 12.95 0.3M
2025-06-25 12.80 12.85 12.65 12.70 0.4M
2025-06-24 12.60 12.70 12.50 12.65 0.2M
2025-06-23 12.30 12.45 12.00 12.25 0.4M
2025-06-20 12.80 12.85 12.30 12.40 0.5M
2025-06-19 12.85 13.00 12.50 12.75 0.3M
2025-06-18 12.85 13.00 12.85 12.90 0.2M
2025-06-17 13.05 13.10 12.85 12.85 0.2M
2025-06-16 12.70 12.90 12.70 12.85 0.2M
2025-06-13 13.05 13.05 12.80 12.85 0.4M
2025-06-12 13.40 13.40 13.10 13.15 0.2M
2025-06-11 13.20 13.20 13.05 13.15 0.2M
2025-06-10 12.90 13.10 12.90 13.05 0.2M
2025-06-09 13.00 13.20 12.90 12.90 0.3M
2025-06-06 13.10 13.15 12.90 13.00 0.3M
2025-06-05 13.15 13.30 13.10 13.10 0.2M
2025-06-04 13.15 13.25 12.90 13.15 0.3M
2025-06-03 13.30 13.30 12.85 12.85 0.4M
2025-06-02 13.50 13.50 12.95 13.10 0.3M
2025-05-29 13.80 13.80 13.60 13.65 0.2M
2025-05-28 13.95 14.00 13.55 13.60 0.2M
2025-05-27 13.95 14.05 13.70 13.70 0.2M
2025-05-26 13.85 14.10 13.80 13.85 0.1M
2025-05-23 13.95 14.10 13.80 13.90 0.4M
2025-05-22 13.95 14.10 13.80 13.90 0.2M
2025-05-21 14.00 14.05 13.90 13.95 0.2M
2025-05-20 14.00 14.20 13.85 13.85 0.2M
2025-05-19 14.15 14.20 13.95 14.00 0.2M
2025-05-16 14.15 14.35 14.10 14.15 0.3M
2025-05-15 14.35 14.50 14.05 14.20 1.0M
2025-05-14 14.20 14.30 14.20 14.20 0.3M
2025-05-13 14.25 14.45 14.10 14.10 0.4M
2025-05-12 14.00 14.25 13.95 14.10 0.5M
2025-05-09 14.00 14.15 13.80 13.95 0.2M
2025-05-08 13.70 14.10 13.70 14.00 0.7M
2025-05-07 13.55 13.70 13.50 13.55 0.3M
2025-05-06 13.30 13.50 13.30 13.45 0.3M
2025-05-05 13.85 13.85 13.15 13.30 0.4M
2025-05-02 13.50 13.85 13.50 13.75 0.4M
2025-04-30 13.85 13.85 13.35 13.35 0.6M
2025-04-29 13.25 14.00 13.20 13.70 0.5M
2025-04-28 13.05 13.25 13.05 13.25 0.3M
2025-04-25 13.00 13.15 12.95 13.05 0.7M
2025-04-24 12.75 12.85 12.65 12.80 0.4M
2025-04-23 12.60 12.80 12.60 12.65 0.4M
2025-04-22 12.20 12.55 12.10 12.30 0.5M
2025-04-21 12.90 12.90 12.45 12.45 0.3M
2025-04-18 12.85 13.25 12.75 12.80 0.8M
2025-04-17 12.65 12.85 12.55 12.70 0.3M
2025-04-16 13.00 13.05 12.75 12.75 0.5M
2025-04-15 12.65 13.10 12.65 13.05 0.8M
2025-04-14 12.40 13.00 12.40 12.50 0.7M
2025-04-11 11.65 12.25 11.25 12.20 1.3M
2025-04-10 11.80 11.85 11.65 11.85 0.5M
2025-04-09 11.40 11.50 10.80 10.80 2.0M
2025-04-08 12.00 12.40 11.95 11.95 1.6M
2025-04-07 13.25 13.25 13.25 13.25 0.2M
2025-04-02 14.60 14.80 14.40 14.70 0.6M
2025-04-01 14.15 14.65 14.15 14.50 0.6M
2025-03-31 14.50 14.50 13.90 13.90 1.5M
2025-03-28 15.20 15.25 14.75 14.85 1.2M
2025-03-27 15.20 15.35 15.10 15.20 0.4M
2025-03-26 15.30 15.45 15.10 15.25 0.4M
2025-03-25 15.50 15.65 15.20 15.20 0.5M
2025-03-24 15.80 15.85 15.35 15.40 0.6M
2025-03-21 15.95 16.00 15.75 15.75 0.0M
2025-03-20 16.10 16.15 15.90 15.95 0.0M
2025-03-19 16.15 16.40 16.00 16.05 1.6M
2025-03-18 15.80 16.15 15.80 16.10 1.6M
2025-03-17 15.70 15.90 15.65 15.70 0.4M
2025-03-14 15.35 16.00 15.25 15.60 0.8M
2025-03-13 15.90 16.00 15.45 15.45 0.6M
2025-03-12 15.55 15.90 15.55 15.80 0.7M
2025-03-11 15.30 15.60 14.90 15.55 0.8M
2025-03-10 15.40 15.55 15.35 15.45 0.4M
2025-03-07 15.80 15.80 15.40 15.40 0.6M
2025-03-06 15.90 15.95 15.65 15.70 1.0M
2025-03-05 15.45 15.50 15.30 15.50 0.5M
2025-03-04 15.10 15.45 14.90 15.40 0.6M
2025-03-03 15.40 15.45 15.20 15.25 0.8M
2025-02-27 16.00 16.05 15.55 15.55 0.0M
2025-02-26 16.00 16.05 15.80 15.90 0.0M
2025-02-25 16.30 16.45 15.95 16.05 0.0M
2025-02-24 16.45 16.60 16.30 16.45 0.0M
2025-02-21 16.35 16.45 16.25 16.45 0.0M
2025-02-20 16.40 16.45 16.20 16.25 0.0M
2025-02-19 16.45 16.50 16.20 16.25 0.0M
2025-02-18 16.40 16.50 16.20 16.30 0.0M
2025-02-17 16.25 16.40 16.15 16.30 0.0M
2025-02-14 16.55 16.60 16.20 16.25 0.0M
2025-02-13 16.40 16.70 16.35 16.60 0.0M
2025-02-12 16.40 16.50 16.05 16.05 0.0M
2025-02-11 16.35 16.60 16.20 16.30 0.0M
2025-02-10 16.70 16.95 16.50 16.50 0.0M
2025-02-07 16.85 17.25 16.45 16.65 0.0M
2025-02-06 17.15 17.30 16.70 16.85 0.0M
2025-02-05 15.55 16.70 15.50 16.70 0.0M
2025-02-04 15.60 15.70 15.20 15.20 0.0M
2025-02-03 15.50 15.60 15.15 15.50 0.0M
2025-01-22 16.00 16.40 15.90 15.90 0.0M
2025-01-21 15.75 16.40 15.70 15.90 0.0M
2025-01-20 15.55 15.80 15.35 15.70 0.0M
2025-01-17 15.90 15.90 15.50 15.60 0.0M
2025-01-16 15.65 16.20 15.60 15.80 0.0M
2025-01-15 15.45 15.65 15.25 15.40 0.0M
2025-01-14 15.10 15.55 15.00 15.45 0.0M
2025-01-13 15.60 15.60 14.95 15.10 0.0M
2025-01-10 16.60 16.75 15.75 15.75 2.3M
2025-01-09 17.05 17.05 16.55 16.55 0.0M
2025-01-08 16.30 17.05 16.20 16.95 0.0M
2025-01-07 16.90 16.90 16.35 16.35 0.0M
2025-01-06 16.70 16.90 16.40 16.70 0.0M
2025-01-03 16.70 16.90 16.50 16.55 1.4M
2025-01-02 16.90 17.10 16.55 16.55 0.0M