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
2024-12-31 22.55 22.60 22.25 22.40 0.3M
2024-12-30 22.50 22.75 22.40 22.60 0.0M
2024-12-27 22.85 22.85 22.50 22.50 0.3M
2024-12-26 23.10 23.20 22.70 22.75 0.0M
2024-12-25 23.15 23.25 22.90 22.95 0.0M
2024-12-24 22.90 23.25 22.85 22.85 0.0M
2024-12-23 22.65 23.10 22.65 22.70 0.0M
2024-12-20 22.50 23.20 22.40 22.55 0.0M
2024-12-19 22.30 22.60 22.30 22.40 0.0M
2024-12-18 22.70 22.75 22.40 22.60 0.4M
2024-12-17 22.00 22.80 22.00 22.65 0.0M
2024-12-16 23.30 23.45 22.00 22.00 0.0M
2024-12-13 24.00 24.05 23.25 23.30 0.0M
2024-12-12 25.00 25.55 24.00 24.00 0.0M
2024-12-11 24.90 25.10 24.30 24.80 0.0M
2024-12-10 24.60 25.40 24.40 24.85 0.0M
2024-12-09 24.75 25.25 24.45 24.55 0.0M
2024-12-06 25.00 25.05 24.35 24.55 0.0M
2024-12-05 24.25 25.70 24.00 25.20 0.0M
2024-12-04 24.50 24.50 24.05 24.10 0.0M
2024-12-03 24.30 24.50 24.10 24.25 0.0M
2024-12-02 24.00 24.45 23.70 24.00 0.0M
2024-11-29 23.85 23.95 23.55 23.70 0.0M
2024-11-28 24.00 24.00 23.40 23.50 0.0M
2024-11-27 24.80 24.90 23.95 24.00 0.0M
2024-11-26 24.60 25.00 24.60 24.70 0.0M
2024-11-25 24.10 24.60 24.00 24.50 0.0M
2024-11-22 23.60 24.35 23.60 23.95 0.0M
2024-11-21 23.60 23.85 23.35 23.50 0.0M
2024-11-20 23.75 24.00 23.40 23.55 0.0M
2024-11-19 23.35 23.70 23.10 23.60 0.0M
2024-11-18 24.55 24.55 23.15 23.25 0.0M
2024-11-15 24.60 25.20 24.30 24.55 0.0M
2024-11-14 25.55 25.85 24.20 24.25 0.0M
2024-11-13 25.40 26.50 24.75 25.55 0.0M
2024-11-12 25.45 25.90 24.85 25.65 0.0M
2024-11-11 26.15 26.15 25.20 26.00 0.0M
2024-11-08 24.90 26.75 24.75 26.15 0.0M
2024-11-07 24.00 25.20 24.00 24.85 0.0M
2024-11-06 23.80 24.05 23.70 23.90 0.0M
2024-11-05 23.45 24.10 23.40 23.75 0.0M
2024-11-04 24.10 24.10 23.40 23.45 0.0M
2024-11-01 23.30 23.90 22.95 23.90 0.0M
2024-10-30 23.90 23.90 23.60 23.65 0.0M
2024-10-29 24.30 24.30 23.60 23.65 0.9M
2024-10-28 24.70 24.70 24.15 24.20 0.0M
2024-10-25 24.75 24.95 24.55 24.55 0.0M
2024-10-24 24.95 25.10 24.50 24.50 0.0M
2024-10-23 24.80 25.40 24.60 24.80 0.0M
2024-10-22 24.60 24.85 24.35 24.55 0.0M
2024-10-21 24.35 24.65 24.25 24.55 0.0M
2024-10-18 24.95 24.95 24.20 24.20 0.0M
2024-10-17 24.85 25.05 24.60 24.60 0.0M
2024-10-16 24.85 25.00 24.60 24.70 0.0M
2024-10-15 25.25 25.40 24.80 24.85 0.0M
2024-10-14 25.70 25.70 24.55 25.10 0.0M
2024-10-11 25.80 26.50 25.65 25.70 0.0M
2024-10-09 25.65 26.05 25.30 25.45 0.0M
2024-10-08 25.35 25.55 25.05 25.35 0.0M
2024-10-07 26.20 26.50 25.10 25.35 0.0M
2024-10-04 27.25 27.25 25.90 25.90 0.0M
2024-10-01 27.45 27.55 26.45 27.25 0.0M
2024-09-30 27.60 28.25 27.05 27.25 2.2M
2024-09-27 27.70 28.10 27.15 27.60 0.0M
2024-09-26 28.20 28.65 27.15 27.15 0.0M
2024-09-25 29.45 29.60 28.05 28.20 0.0M
2024-09-24 28.30 29.30 28.00 29.10 5.9M
2024-09-23 28.15 28.95 27.95 28.15 0.0M
2024-09-20 28.85 29.45 27.85 27.85 0.0M
2024-09-19 27.80 29.20 27.20 28.70 0.0M
2024-09-18 28.70 28.80 27.35 27.35 0.0M
2024-09-16 28.05 29.35 27.75 28.50 0.0M
2024-09-13 26.95 28.85 26.90 27.65 0.0M
2024-09-12 26.30 27.20 26.10 26.50 0.0M
2024-09-11 26.05 26.40 25.35 26.00 0.0M
2024-09-10 25.60 25.75 25.15 25.60 0.0M
2024-09-09 25.00 25.60 24.80 25.55 0.0M
2024-09-06 24.00 25.85 23.65 25.30 0.0M
2024-09-05 23.80 24.50 23.75 23.85 0.0M
2024-09-04 23.50 24.15 23.15 23.80 0.0M
2024-09-03 24.75 26.00 24.45 24.50 0.0M
2024-09-02 24.15 24.95 24.05 24.55 0.0M
2024-08-30 24.35 24.60 24.10 24.10 0.0M
2024-08-29 24.10 24.15 23.80 24.00 0.0M
2024-08-28 24.55 24.55 24.20 24.20 0.0M
2024-08-27 24.50 24.60 24.15 24.30 0.0M
2024-08-26 24.75 25.10 24.35 24.35 0.0M
2024-08-23 23.80 24.60 23.80 24.45 0.0M
2024-08-22 23.80 24.70 23.75 24.20 0.0M
2024-08-21 23.20 24.05 22.85 23.60 0.0M
2024-08-20 23.00 23.45 22.65 23.15 0.0M
2024-08-19 22.80 22.85 22.50 22.65 0.0M
2024-08-16 22.30 22.85 22.30 22.55 0.0M
2024-08-15 22.30 22.30 21.80 21.90 0.0M
2024-08-14 22.10 22.45 21.85 21.85 0.0M
2024-08-13 22.30 22.40 21.80 21.90 0.0M
2024-08-12 22.45 22.55 22.00 22.15 0.0M
2024-08-09 22.60 22.90 22.40 22.50 0.0M
2024-08-08 22.10 22.45 21.80 22.00 0.0M
2024-08-07 20.55 22.55 20.55 22.45 0.0M
2024-08-06 22.30 22.50 19.65 20.50 0.0M
2024-08-05 23.50 23.50 21.80 21.80 0.0M
2024-08-02 24.80 25.25 24.20 24.20 0.0M
2024-08-01 24.10 25.75 24.05 25.35 0.0M
2024-07-31 23.80 24.20 23.60 23.75 0.0M
2024-07-30 23.60 24.00 23.25 24.00 0.0M
2024-07-29 25.80 25.80 23.50 23.60 0.0M
2024-07-26 25.00 25.60 24.50 25.25 0.0M
2024-07-23 25.70 26.20 25.30 25.60 0.0M
2024-07-22 25.85 26.50 25.30 25.30 0.0M
2024-07-19 26.85 28.45 25.85 25.85 0.0M
2024-07-18 26.20 27.10 26.00 26.85 0.0M
2024-07-17 25.60 27.35 25.40 27.25 0.0M
2024-07-16 25.50 26.00 24.80 24.90 0.0M
2024-07-15 26.05 26.15 25.10 25.30 0.0M
2024-07-12 26.05 27.20 25.60 26.05 0.0M
2024-07-11 24.70 27.65 24.50 26.55 0.0M
2024-07-10 24.40 25.80 24.40 25.20 0.0M
2024-07-09 24.85 24.85 23.65 24.35 0.0M
2024-07-08 25.00 25.55 24.50 24.50 0.0M
2024-07-05 24.90 25.30 24.25 24.85 0.0M
2024-07-04 24.65 25.05 24.45 24.55 0.0M
2024-07-03 26.00 26.50 24.50 24.55 0.0M
2024-07-02 24.25 25.75 24.20 25.05 0.0M
2024-07-01 24.95 25.20 24.05 24.10 0.0M
2024-06-28 24.05 24.60 24.00 24.10 0.0M
2024-06-27 24.30 24.55 24.00 24.25 0.0M
2024-06-26 23.35 25.20 23.25 24.70 0.0M
2024-06-25 23.30 23.35 22.60 23.20 0.0M
2024-06-24 23.25 23.55 23.00 23.00 0.0M
2024-06-21 23.20 23.40 23.05 23.15 0.0M
2024-06-20 23.25 23.60 23.15 23.15 0.0M
2024-06-19 23.65 23.75 23.10 23.10 0.0M
2024-06-18 24.00 24.25 23.60 23.60 0.0M
2024-06-17 24.50 25.05 23.90 23.90 0.0M
2024-06-14 23.70 25.40 23.50 24.30 0.0M
2024-06-13 23.60 23.75 23.20 23.55 0.0M
2024-06-12 23.00 24.10 23.00 23.20 0.0M
2024-06-11 23.30 23.95 22.90 22.95 0.0M
2024-06-07 23.50 23.85 23.10 23.45 0.0M
2024-06-06 25.10 25.15 23.80 23.85 0.0M
2024-06-05 24.20 24.80 23.35 24.55 0.0M
2024-06-04 23.75 24.00 23.15 23.85 0.0M
2024-06-03 22.35 24.25 22.35 23.85 0.0M
2024-05-31 22.45 22.95 22.10 22.10 0.0M
2024-05-30 22.50 22.50 22.00 22.35 0.0M
2024-05-29 22.50 22.55 22.15 22.50 0.0M
2024-05-28 22.30 22.50 22.05 22.45 0.0M
2024-05-27 21.15 22.60 20.80 22.25 0.0M
2024-05-24 20.70 21.20 20.50 21.00 0.0M
2024-05-23 21.70 21.70 21.00 21.00 0.0M
2024-05-22 21.50 21.70 21.40 21.60 0.0M
2024-05-21 21.50 21.70 21.20 21.30 0.0M
2024-05-20 21.85 21.85 21.50 21.50 0.0M
2024-05-17 21.30 21.70 21.30 21.45 0.0M
2024-05-16 21.70 21.90 21.20 21.30 0.0M
2024-05-15 22.45 22.45 21.70 21.70 0.0M
2024-05-14 21.70 22.45 21.70 22.20 0.0M
2024-05-13 21.95 22.15 21.60 21.70 0.0M
2024-05-10 21.60 21.60 21.00 21.25 0.0M
2024-05-09 21.85 21.90 21.45 21.50 0.0M
2024-05-08 20.40 22.20 20.35 21.95 0.0M
2024-05-07 20.45 20.60 20.20 20.30 0.0M
2024-05-06 20.35 20.45 20.15 20.40 0.0M
2024-05-03 20.65 20.70 20.10 20.25 0.0M
2024-05-02 20.70 20.80 20.50 20.50 0.0M
2024-04-30 20.70 21.00 20.60 20.75 0.0M
2024-04-29 20.60 20.75 20.45 20.70 0.0M
2024-04-26 20.70 21.00 20.50 20.50 0.0M
2024-04-25 21.00 21.00 20.55 20.65 0.0M
2024-04-24 20.85 21.10 20.80 20.90 0.0M
2024-04-23 20.55 20.90 20.45 20.55 0.0M
2024-04-22 21.05 21.45 20.45 20.45 0.0M
2024-04-19 21.75 21.75 20.45 21.00 0.0M
2024-04-18 22.00 22.15 21.65 21.75 0.0M
2024-04-17 21.10 22.45 21.10 22.00 0.0M
2024-04-16 22.20 22.20 20.80 20.85 0.0M
2024-04-15 22.80 23.10 22.20 22.20 0.0M
2024-04-12 22.25 23.15 22.20 22.80 0.0M
2024-04-11 22.70 22.70 22.10 22.15 0.0M
2024-04-10 22.95 23.15 22.70 22.70 0.0M
2024-04-09 22.85 23.45 22.80 22.95 0.0M
2024-04-08 21.80 23.50 21.50 22.90 0.0M
2024-04-03 21.65 21.75 21.35 21.70 0.0M
2024-04-02 22.45 22.45 21.45 21.50 0.0M
2024-04-01 22.35 22.85 22.35 22.45 0.0M
2024-03-29 22.65 23.40 22.35 22.35 0.0M
2024-03-28 23.35 23.35 22.60 22.95 0.0M
2024-03-27 23.40 23.80 22.80 23.60 0.0M
2024-03-26 22.10 24.20 22.10 23.85 0.0M
2024-03-25 22.60 22.80 22.05 22.05 0.0M
2024-03-22 21.05 23.10 20.70 22.90 0.0M
2024-03-21 21.10 21.60 20.95 21.00 0.0M
2024-03-20 21.20 21.90 20.75 20.75 0.0M
2024-03-19 20.50 21.10 20.50 20.70 0.0M
2024-03-18 20.35 20.60 20.20 20.45 0.0M
2024-03-15 20.80 21.20 20.35 20.35 0.0M
2024-03-14 21.10 21.35 20.75 20.80 0.0M
2024-03-13 22.00 22.05 20.90 21.05 0.0M
2024-03-12 22.15 22.70 21.70 21.85 0.0M
2024-03-11 21.95 22.30 21.70 21.95 0.0M
2024-03-08 23.65 23.90 22.30 22.35 0.0M
2024-03-07 25.20 25.50 23.55 23.65 0.0M
2024-03-06 24.50 26.00 24.00 24.85 0.0M
2024-03-05 22.20 23.95 22.15 23.95 0.0M
2024-03-04 20.20 21.95 20.15 21.80 0.0M
2024-03-01 20.20 20.40 20.00 20.05 0.0M
2024-02-29 20.10 20.45 20.00 20.20 0.0M
2024-02-27 20.20 20.65 19.85 20.05 0.0M
2024-02-26 19.35 20.20 19.35 20.10 0.0M
2024-02-23 19.90 19.95 19.30 19.30 0.0M
2024-02-22 19.80 19.95 19.50 19.80 0.0M
2024-02-21 19.65 19.65 19.35 19.55 0.0M
2024-02-20 19.60 19.70 19.40 19.45 0.0M
2024-02-19 19.00 19.85 19.00 19.65 0.0M
2024-02-16 18.50 19.15 18.40 18.85 0.0M
2024-02-15 18.20 18.75 18.20 18.75 0.0M
2024-02-05 18.70 18.80 18.30 18.40 0.0M
2024-02-02 19.05 19.20 18.65 18.65 0.0M
2024-02-01 18.95 19.20 18.95 19.05 0.0M
2024-01-31 19.40 19.45 18.85 18.95 0.0M
2024-01-30 19.80 19.80 19.30 19.30 0.0M
2024-01-29 19.45 19.75 19.10 19.75 0.0M
2024-01-26 19.55 19.75 19.25 19.25 0.0M
2024-01-25 19.90 19.90 19.50 19.50 0.0M
2024-01-24 19.95 20.10 19.75 19.75 0.0M
2024-01-23 19.95 20.20 19.75 19.75 0.0M
2024-01-22 19.60 20.25 19.60 20.00 0.0M
2024-01-19 19.60 19.80 19.45 19.50 0.0M
2024-01-18 19.80 20.15 19.45 19.45 0.0M
2024-01-17 20.30 20.65 19.80 19.80 0.0M
2024-01-16 20.40 20.55 20.00 20.35 0.0M
2024-01-15 20.35 20.80 20.35 20.40 0.0M
2024-01-12 20.70 20.90 20.10 20.10 0.0M
2024-01-11 21.50 21.55 20.60 20.85 0.0M
2024-01-10 20.80 21.80 20.40 21.70 0.0M
2024-01-09 20.55 20.80 19.70 20.70 0.0M
2024-01-08 20.70 20.80 20.20 20.50 0.0M
2024-01-05 20.40 20.95 19.95 20.70 0.0M
2024-01-04 20.10 20.40 19.60 20.35 0.0M
2024-01-03 20.45 20.75 20.05 20.10 0.0M
2024-01-02 19.00 20.65 19.00 20.65 0.0M