Hwacom Systems (6163)

6163
🏛️ Taiwán →
23.75
Última Actualización: 2025-09-30
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
2021-12-30 21.05 21.05 20.80 20.85 0.0M
2021-12-29 20.60 21.10 20.60 20.85 0.0M
2021-12-28 20.90 21.15 20.60 20.60 0.0M
2021-12-27 20.35 20.95 20.35 20.85 0.0M
2021-12-24 20.55 20.80 20.35 20.35 0.0M
2021-12-23 20.40 20.65 20.25 20.45 0.0M
2021-12-22 20.55 20.55 20.20 20.20 0.0M
2021-12-21 20.40 20.40 20.05 20.40 0.0M
2021-12-20 20.85 20.85 20.20 20.20 0.0M
2021-12-17 22.15 22.35 20.65 20.65 0.0M
2021-12-16 21.45 21.90 21.20 21.85 0.0M
2021-12-15 20.70 21.30 20.65 21.10 0.0M
2021-12-14 21.20 22.30 20.60 20.70 0.0M
2021-12-13 21.30 21.40 20.70 20.85 0.0M
2021-12-10 20.75 21.30 20.70 21.00 0.0M
2021-12-09 20.80 21.25 20.60 20.85 0.0M
2021-12-08 21.00 21.10 20.60 20.60 0.0M
2021-12-07 20.60 21.00 20.50 20.85 0.0M
2021-12-06 20.00 21.10 19.90 20.45 0.0M
2021-12-03 20.00 20.35 19.90 20.00 0.0M
2021-12-02 20.50 20.70 19.90 20.00 0.0M
2021-12-01 20.20 20.50 20.20 20.40 0.0M
2021-11-30 20.25 20.65 20.20 20.20 0.0M
2021-11-29 19.55 20.40 19.50 20.20 0.0M
2021-11-26 20.45 20.60 19.80 20.00 0.0M
2021-11-25 20.55 20.85 20.50 20.50 0.0M
2021-11-24 20.50 20.70 20.35 20.55 0.0M
2021-11-23 20.80 21.10 20.50 20.50 0.0M
2021-11-22 20.25 21.05 20.25 20.80 0.0M
2021-11-19 21.10 21.20 20.25 20.40 0.0M
2021-11-18 21.45 21.55 21.05 21.05 0.0M
2021-11-17 20.90 21.60 20.90 21.30 0.0M
2021-11-16 20.65 21.20 20.65 20.80 0.0M
2021-11-15 20.25 20.95 20.15 20.65 0.0M
2021-11-12 20.30 20.65 20.15 20.25 0.0M
2021-11-11 20.70 20.85 20.20 20.25 0.0M
2021-11-10 22.40 22.50 20.70 21.00 0.0M
2021-11-09 22.25 23.20 21.65 22.60 0.0M
2021-11-08 22.80 22.85 22.00 22.25 0.0M
2021-11-05 21.00 22.80 21.00 22.70 0.0M
2021-11-04 20.85 21.80 20.85 21.30 0.0M
2021-11-03 20.25 21.15 20.25 21.15 0.0M
2021-11-02 22.55 22.55 20.55 20.65 0.0M
2021-11-01 21.35 23.20 21.35 22.80 0.0M
2021-10-29 20.80 21.40 20.55 21.10 0.0M
2021-10-28 21.45 21.70 20.90 20.95 0.0M
2021-10-27 20.50 22.20 20.30 21.30 0.0M
2021-10-26 20.25 20.80 19.95 20.50 0.0M
2021-10-25 19.80 20.30 19.80 20.05 0.0M
2021-10-22 20.00 20.10 19.75 19.95 0.0M
2021-10-21 19.65 20.15 19.65 19.90 0.0M
2021-10-20 19.55 19.80 19.45 19.65 0.0M
2021-10-19 19.15 19.60 19.15 19.45 0.0M
2021-10-18 19.15 19.30 19.00 19.25 0.0M
2021-10-15 18.95 19.30 18.85 19.15 0.0M
2021-10-14 18.75 19.15 18.50 18.80 0.0M
2021-10-13 20.70 21.10 18.70 18.75 0.0M
2021-10-12 20.50 20.95 20.35 20.75 0.0M
2021-10-08 21.50 21.50 20.50 20.65 0.0M
2021-10-07 20.20 21.30 20.20 21.15 0.0M
2021-10-06 20.20 20.60 19.90 20.00 0.0M
2021-10-05 19.75 20.40 19.55 20.00 0.0M
2021-10-04 19.75 20.30 19.55 20.05 0.0M
2021-10-01 20.70 21.10 19.50 20.05 0.0M
2021-09-30 20.45 22.30 20.40 20.80 0.0M
2021-09-29 20.50 21.20 20.05 20.30 0.0M
2021-09-28 20.55 21.45 20.20 20.90 0.0M
2021-09-27 20.70 21.70 20.10 20.35 0.0M
2021-09-24 20.05 20.45 19.90 20.40 0.0M
2021-09-23 20.00 20.30 19.75 19.90 0.0M
2021-09-22 18.60 19.80 18.60 19.65 0.0M
2021-09-17 18.50 19.20 18.35 19.20 0.0M
2021-09-16 18.90 19.10 18.30 18.55 0.0M
2021-09-15 19.20 19.35 18.60 18.70 0.0M
2021-09-14 19.70 20.35 19.00 19.15 0.0M
2021-09-13 21.60 21.60 20.00 20.05 0.0M
2021-09-10 19.15 19.80 19.15 19.65 0.0M
2021-09-09 18.75 19.15 18.70 19.10 0.0M
2021-09-08 18.70 18.95 18.50 18.60 0.0M
2021-09-07 18.40 18.60 18.25 18.45 0.0M
2021-09-06 18.55 18.60 18.25 18.40 0.0M
2021-09-03 18.55 19.00 18.50 18.55 0.0M
2021-09-02 18.60 18.85 18.35 18.55 0.0M
2021-09-01 18.50 18.65 18.30 18.50 0.0M
2021-08-31 18.15 18.50 18.10 18.45 0.0M
2021-08-30 18.35 18.35 17.80 18.10 0.0M
2021-08-27 18.20 18.35 18.00 18.00 0.0M
2021-08-26 17.55 18.20 17.55 18.05 0.0M
2021-08-25 16.75 17.60 16.75 17.50 0.0M
2021-08-24 16.75 16.90 16.70 16.85 0.0M
2021-08-23 16.65 16.90 16.50 16.75 0.0M
2021-08-20 16.70 16.80 16.50 16.50 0.0M
2021-08-19 16.55 16.80 16.35 16.65 0.0M
2021-08-18 16.50 17.00 16.35 16.70 0.0M
2021-08-17 16.70 16.90 16.50 16.50 0.0M
2021-08-16 17.00 17.10 16.45 16.70 0.0M
2021-08-13 17.45 17.45 17.00 17.00 0.0M
2021-08-12 17.35 17.75 17.35 17.55 0.0M
2021-08-11 17.75 17.95 17.00 17.35 0.0M
2021-08-10 17.90 18.10 17.70 17.85 0.0M
2021-08-09 18.35 18.40 17.90 17.90 0.0M
2021-08-06 18.55 18.70 18.25 18.25 0.0M
2021-08-05 18.90 18.90 18.45 18.50 0.0M
2021-08-04 18.70 18.90 18.60 18.60 0.0M
2021-08-03 19.30 19.30 18.65 18.65 0.0M
2021-08-02 18.40 19.15 18.20 19.15 0.0M
2021-07-30 18.30 19.70 18.20 18.35 0.0M
2021-07-29 18.20 18.25 17.90 17.95 0.0M
2021-07-28 18.40 18.40 17.05 17.90 0.0M
2021-07-27 18.70 18.70 18.15 18.15 0.0M
2021-07-26 18.05 18.80 18.05 18.40 0.0M
2021-07-23 17.80 18.45 17.80 17.90 0.0M
2021-07-22 18.00 18.30 17.60 17.80 0.0M
2021-07-21 18.25 18.50 17.70 17.85 0.0M
2021-07-20 18.50 18.90 18.20 18.20 0.0M
2021-07-19 18.45 19.00 17.70 18.50 0.0M
2021-07-16 18.10 18.45 17.90 18.05 0.0M
2021-07-15 17.85 18.50 17.45 18.30 0.0M
2021-07-14 17.30 17.75 17.15 17.75 0.0M
2021-07-13 17.35 17.80 17.25 17.30 0.0M
2021-07-12 17.40 17.40 17.20 17.30 0.0M
2021-07-09 17.10 17.30 17.00 17.25 0.0M
2021-07-08 17.00 18.00 16.90 17.10 0.0M
2021-07-07 17.05 17.30 16.95 16.95 0.0M
2021-07-06 17.35 17.40 17.00 17.00 0.0M
2021-07-05 17.15 17.55 17.15 17.25 0.0M
2021-07-02 17.00 17.40 17.00 17.15 0.0M
2021-07-01 17.00 17.20 16.85 16.90 0.0M
2021-06-30 17.00 17.50 16.90 17.00 0.0M
2021-06-29 17.40 17.45 16.95 17.10 0.0M
2021-06-28 17.50 18.15 17.20 17.35 0.0M
2021-06-25 17.70 17.85 17.50 17.50 0.0M
2021-06-24 17.30 17.75 17.30 17.70 0.0M
2021-06-23 17.10 17.30 17.00 17.25 0.0M
2021-06-22 17.10 17.30 16.90 17.05 0.0M
2021-06-21 16.95 17.45 16.70 17.10 0.0M
2021-06-18 17.40 17.40 17.00 17.05 0.0M
2021-06-17 17.15 17.50 17.15 17.40 0.0M
2021-06-16 17.25 17.35 17.05 17.15 0.0M
2021-06-15 16.95 17.60 16.95 17.20 0.0M
2021-06-11 17.60 17.75 16.95 16.95 0.0M
2021-06-10 18.05 18.10 17.70 17.85 0.0M
2021-06-09 18.10 18.25 17.90 17.90 0.0M
2021-06-08 18.40 18.90 18.05 18.20 0.0M
2021-06-07 18.15 18.40 17.70 18.30 0.0M
2021-06-04 18.40 18.50 18.15 18.20 0.0M
2021-06-03 18.55 18.80 18.20 18.70 0.0M
2021-06-02 19.00 19.05 18.45 18.55 0.0M
2021-06-01 18.50 18.90 18.50 18.90 0.0M
2021-05-31 19.00 19.00 18.50 18.55 0.0M
2021-05-28 19.35 19.35 18.75 18.90 0.0M
2021-05-27 19.20 19.20 18.90 18.95 0.0M
2021-05-26 19.00 19.35 18.70 19.05 0.0M
2021-05-25 18.40 19.70 18.40 18.90 0.0M
2021-05-24 17.75 18.80 17.25 18.80 0.0M
2021-05-21 17.30 17.30 16.85 17.10 0.0M
2021-05-20 17.00 17.15 16.70 16.75 0.0M
2021-05-19 17.75 17.75 16.80 17.10 0.0M
2021-05-18 16.60 17.50 16.25 17.30 0.0M
2021-05-17 14.80 16.55 14.80 16.20 0.0M
2021-05-14 17.80 18.00 16.30 16.30 0.0M
2021-05-13 16.50 17.70 16.00 16.95 0.0M
2021-05-12 17.90 17.90 16.30 16.50 0.0M
2021-05-11 18.80 19.10 17.90 18.10 0.0M
2021-05-10 19.40 20.10 19.40 19.55 0.0M
2021-05-07 19.20 19.45 18.80 19.40 0.0M
2021-05-06 19.05 19.30 18.25 18.90 0.0M
2021-05-05 19.00 19.30 18.65 19.00 0.0M
2021-05-04 20.20 20.45 18.20 19.00 0.0M
2021-05-03 21.45 21.55 19.95 20.00 0.0M
2021-04-29 21.20 22.15 20.80 21.40 0.0M
2021-04-28 20.00 20.95 19.85 20.55 0.0M
2021-04-27 20.10 20.60 19.80 19.95 0.0M
2021-04-26 20.15 20.20 19.70 19.80 0.0M
2021-04-23 19.90 20.30 19.55 20.15 0.0M
2021-04-22 21.30 21.40 19.60 19.85 0.0M
2021-04-21 21.00 21.70 20.50 21.10 0.0M
2021-04-20 22.00 22.30 20.80 21.10 0.0M
2021-04-19 20.00 21.25 19.95 21.20 0.0M
2021-04-16 20.15 20.15 19.60 19.60 0.0M
2021-04-15 19.75 20.10 19.55 20.00 0.0M
2021-04-14 19.80 19.90 18.30 19.70 0.0M
2021-04-13 20.05 20.90 19.70 19.70 0.0M
2021-04-12 19.80 20.30 19.60 20.05 0.0M
2021-04-09 20.50 20.55 19.45 19.65 0.0M
2021-04-08 20.80 20.85 20.30 20.35 0.0M
2021-04-07 20.65 21.00 20.00 20.35 0.0M
2021-04-06 20.55 21.50 20.40 20.65 0.0M
2021-04-01 19.50 21.00 19.20 20.35 0.0M
2021-03-31 19.50 19.55 19.00 19.10 0.0M
2021-03-30 19.20 19.75 18.70 19.50 0.0M
2021-03-29 19.25 19.60 18.50 19.40 0.0M
2021-03-26 16.65 17.85 16.65 17.85 0.0M
2021-03-25 17.00 17.05 16.55 16.55 0.0M
2021-03-24 18.15 18.25 16.90 17.00 0.0M
2021-03-23 17.00 18.15 16.85 18.15 0.0M
2021-03-22 15.85 16.50 15.85 16.50 0.0M
2021-03-19 16.00 16.15 15.95 15.95 0.0M
2021-03-18 16.30 16.30 16.05 16.10 0.0M
2021-03-17 16.25 16.40 16.00 16.15 0.0M
2021-03-16 16.10 16.30 15.85 16.25 0.0M
2021-03-15 16.25 16.25 15.90 16.00 0.0M
2021-03-12 16.10 16.10 15.90 16.05 0.0M
2021-03-11 16.05 16.10 15.90 16.05 0.0M
2021-03-10 15.80 16.15 15.80 16.05 0.0M
2021-03-09 15.70 15.80 15.65 15.70 0.0M
2021-03-08 15.95 16.00 15.60 15.70 0.0M
2021-03-05 15.80 15.90 15.70 15.85 0.0M
2021-03-04 15.90 16.10 15.80 16.00 0.0M
2021-03-03 15.80 15.95 15.55 15.90 0.0M
2021-03-02 16.20 16.20 15.80 15.80 0.0M
2021-02-26 16.05 16.10 15.80 15.85 0.0M
2021-02-25 16.40 16.40 15.60 16.10 0.0M
2021-02-24 16.20 16.30 16.10 16.20 0.0M
2021-02-23 16.30 16.60 16.25 16.25 0.0M
2021-02-22 16.00 16.40 16.00 16.10 0.0M
2021-02-19 16.10 16.10 15.90 15.90 0.0M
2021-02-18 15.65 16.25 15.60 16.10 0.0M
2021-02-17 15.70 15.90 15.55 15.60 0.0M
2021-02-05 15.30 15.40 15.30 15.40 0.0M
2021-02-04 15.35 15.40 15.25 15.35 0.0M
2021-02-03 15.60 15.60 15.40 15.45 0.0M
2021-02-02 15.60 15.65 15.15 15.60 0.0M
2021-02-01 15.00 15.65 14.85 15.40 0.0M
2021-01-29 15.05 15.30 14.95 15.00 0.0M
2021-01-28 14.95 15.40 14.90 15.05 0.0M
2021-01-27 15.05 15.05 14.85 15.00 0.0M
2021-01-26 15.30 15.30 15.00 15.00 0.0M
2021-01-25 15.25 15.25 14.95 15.15 0.0M
2021-01-22 14.85 15.10 14.85 15.05 0.0M
2021-01-21 15.10 15.25 14.85 14.85 0.0M
2021-01-20 15.30 15.30 15.00 15.00 0.0M
2021-01-19 15.15 15.35 15.15 15.25 0.0M
2021-01-18 15.35 15.35 15.00 15.10 0.0M
2021-01-15 15.80 15.80 15.35 15.35 0.0M
2021-01-14 15.90 15.90 15.50 15.60 0.0M
2021-01-13 15.85 15.95 15.50 15.60 0.0M
2021-01-12 16.15 16.30 15.60 15.70 0.0M
2021-01-11 16.50 16.55 15.90 16.15 0.0M
2021-01-08 16.85 16.95 16.35 16.45 0.0M
2021-01-07 16.80 17.00 16.70 16.80 0.0M
2021-01-06 17.15 17.35 16.60 16.80 0.0M
2021-01-05 16.90 17.55 16.70 17.15 0.0M
2021-01-04 16.55 17.25 16.50 16.85 0.0M