Hyweb Tech (5212)

5212
🏛️ Taiwán →
48.65
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
2025-09-30 48.30 49.15 48.20 48.65 0.0M
2025-09-26 48.90 49.00 48.85 48.90 0.0M
2025-09-25 48.20 48.20 48.10 48.20 0.0M
2025-09-24 49.60 49.60 49.60 49.60 0.0M
2025-09-23 48.60 48.70 48.45 48.45 0.0M
2025-09-22 48.60 48.80 48.60 48.80 0.0M
2025-09-19 48.20 49.45 48.20 48.60 0.0M
2025-09-18 49.80 49.80 48.00 48.20 0.0M
2025-09-17 48.55 48.55 48.55 48.55 0.0M
2025-09-16 48.95 48.95 48.55 48.55 0.0M
2025-09-15 49.30 49.35 48.80 48.80 0.0M
2025-09-12 50.60 50.60 49.15 49.35 0.0M
2025-09-11 49.15 49.90 49.15 49.25 0.0M
2025-09-10 49.45 49.45 49.00 49.05 0.0M
2025-09-09 48.85 49.00 48.00 48.85 0.0M
2025-09-08 49.90 49.90 48.20 48.85 0.0M
2025-09-05 48.85 48.85 48.50 48.50 0.0M
2025-09-04 50.30 50.30 48.15 48.60 0.0M
2025-09-03 49.45 49.45 48.90 48.90 0.0M
2025-09-01 48.60 49.50 48.60 49.25 0.0M
2025-08-29 48.35 48.40 48.30 48.40 0.0M
2025-08-28 47.20 48.20 47.20 48.05 0.0M
2025-08-27 46.55 46.95 46.55 46.85 0.0M
2025-08-26 46.50 46.80 46.30 46.60 0.0M
2025-08-25 46.30 47.50 45.60 46.25 0.1M
2025-08-22 45.25 47.00 45.20 46.30 0.1M
2025-08-21 44.50 47.30 44.50 46.65 0.0M
2025-08-20 47.50 47.70 45.30 45.50 0.1M
2025-08-19 47.80 47.80 45.50 46.15 0.1M
2025-08-18 45.45 47.50 45.45 46.55 0.1M
2025-08-15 47.20 47.20 46.30 46.30 0.0M
2025-08-14 46.40 47.70 45.30 45.85 0.1M
2025-08-13 46.65 46.65 46.50 46.50 0.0M
2025-08-12 47.20 47.25 46.00 47.00 0.0M
2025-08-11 47.90 47.90 47.20 47.20 0.0M
2025-08-08 47.25 48.70 47.20 47.20 0.0M
2025-08-07 46.15 46.20 45.50 46.20 0.0M
2025-08-06 47.00 47.10 46.65 46.65 0.0M
2025-08-05 47.15 47.15 46.50 47.00 0.0M
2025-08-01 46.90 47.20 46.90 47.00 0.0M
2025-07-31 46.20 47.20 46.20 47.20 0.0M
2025-07-30 47.00 47.00 46.00 46.20 0.0M
2025-07-29 46.60 46.60 45.50 45.70 0.0M
2025-07-28 45.00 45.30 45.00 45.30 0.0M
2025-07-25 46.20 46.20 45.50 45.50 0.0M
2025-07-24 44.65 44.70 44.65 44.70 0.0M
2025-07-23 44.65 44.65 44.65 44.65 0.0M
2025-07-22 44.65 44.65 44.50 44.60 0.0M
2025-07-21 44.60 44.60 44.60 44.60 0.0M
2025-07-18 44.60 44.60 44.60 44.60 0.0M
2025-07-17 44.65 44.75 44.60 44.60 0.0M
2025-07-16 44.20 44.35 44.15 44.35 0.0M
2025-07-15 44.30 44.30 44.00 44.10 0.0M
2025-07-11 45.90 45.90 44.40 45.00 0.0M
2025-07-10 44.95 47.45 44.45 46.20 0.0M
2025-07-09 45.90 45.90 44.50 44.85 0.0M
2025-07-08 44.35 44.85 44.15 44.80 0.0M
2025-07-07 43.80 44.20 43.80 44.20 0.0M
2025-07-04 44.50 45.00 44.50 45.00 0.0M
2025-07-03 43.90 44.50 43.85 44.50 0.0M
2025-07-01 44.00 44.20 44.00 44.20 0.0M
2025-06-30 44.10 44.80 44.00 44.80 0.0M
2025-06-27 44.15 44.25 44.10 44.10 0.0M
2025-06-26 44.80 44.80 44.55 44.55 0.0M
2025-06-25 46.00 46.00 45.25 45.25 0.0M
2025-06-24 44.65 44.70 44.50 44.70 0.0M
2025-06-23 45.85 45.85 45.00 45.00 0.0M
2025-06-20 44.45 44.90 44.15 44.80 0.0M
2025-06-19 43.65 44.40 43.60 44.40 0.0M
2025-06-18 43.50 43.70 43.50 43.65 0.0M
2025-06-17 44.80 44.80 44.25 44.45 0.0M
2025-06-16 45.40 45.40 45.35 45.35 0.0M
2025-06-13 44.15 44.30 43.70 44.30 0.0M
2025-06-12 44.15 44.15 44.15 44.15 0.0M
2025-06-11 44.30 44.60 44.05 44.25 0.0M
2025-06-10 44.25 44.30 44.10 44.30 0.0M
2025-06-09 46.00 46.00 44.10 44.25 0.0M
2025-06-06 44.80 45.00 44.65 44.70 0.0M
2025-06-05 45.00 45.35 44.85 44.85 0.0M
2025-06-04 44.20 44.80 44.00 44.25 0.0M
2025-06-03 44.10 44.25 44.00 44.05 0.0M
2025-06-02 43.75 44.95 43.75 44.10 0.0M
2025-05-29 45.45 45.50 45.05 45.10 0.0M
2025-05-28 46.30 46.30 45.00 45.45 0.0M
2025-05-27 45.95 46.00 45.40 45.40 0.0M
2025-05-26 46.95 46.95 46.00 46.00 0.0M
2025-05-23 47.20 47.20 45.50 45.70 0.0M
2025-05-22 46.20 46.20 45.90 45.90 0.0M
2025-05-21 46.10 46.50 46.10 46.15 0.0M
2025-05-20 45.80 46.50 45.80 46.05 0.1M
2025-05-19 47.55 47.55 44.50 45.80 0.2M
2025-05-16 49.00 49.05 47.55 47.65 0.2M
2025-05-15 50.10 50.90 50.00 50.60 0.0M
2025-05-14 51.50 51.50 49.90 50.10 0.0M
2025-05-13 51.70 51.70 50.00 50.00 0.0M
2025-05-12 51.30 51.90 50.50 51.20 0.0M
2025-05-09 53.50 53.50 51.90 51.90 0.0M
2025-05-08 51.90 52.20 51.50 52.00 0.0M
2025-05-07 52.20 52.20 51.80 52.00 0.0M
2025-05-06 51.60 51.80 51.50 51.80 0.0M
2025-05-05 51.80 51.90 51.00 51.30 0.0M
2025-05-02 52.20 52.70 52.00 52.40 0.0M
2025-04-30 53.50 53.50 52.20 52.30 0.0M
2025-04-29 53.30 56.40 53.00 54.00 0.1M
2025-04-28 52.50 53.40 52.50 52.50 0.0M
2025-04-25 52.80 53.40 52.20 52.20 0.0M
2025-04-24 51.60 52.60 51.60 52.30 0.0M
2025-04-23 50.80 52.10 50.80 51.60 0.0M
2025-04-22 49.70 51.10 49.70 50.40 0.0M
2025-04-21 51.00 51.00 50.30 50.30 0.0M
2025-04-18 52.80 52.80 51.30 51.40 0.0M
2025-04-17 52.00 52.10 51.70 52.10 0.0M
2025-04-16 51.70 52.50 51.70 51.80 0.0M
2025-04-15 52.00 52.00 50.90 51.50 0.0M
2025-04-14 51.10 51.20 50.80 50.80 0.0M
2025-04-11 53.30 53.30 50.50 50.80 0.1M
2025-04-10 55.00 55.00 51.20 53.60 0.3M
2025-04-09 56.00 56.50 50.10 50.50 0.2M
2025-04-08 56.30 61.00 56.00 59.10 0.4M
2025-04-07 55.40 59.00 55.40 55.60 0.3M
2025-04-02 61.50 62.10 61.50 61.50 0.0M
2025-04-01 59.50 61.50 59.50 61.20 0.0M
2025-03-31 60.00 60.00 59.00 59.30 0.1M
2025-03-28 62.00 62.10 60.00 60.80 0.0M
2025-03-27 63.00 63.00 62.00 62.30 0.0M
2025-03-26 62.70 63.40 62.00 63.00 0.1M
2025-03-25 62.30 62.60 61.90 62.50 0.0M
2025-03-24 62.50 62.50 61.80 61.90 0.0M
2025-03-21 61.00 61.80 61.00 61.50 0.0M
2025-03-20 60.80 61.10 60.50 60.90 0.0M
2025-03-19 61.70 61.70 60.70 60.70 0.0M
2025-03-18 60.50 61.00 60.50 60.70 0.0M
2025-03-17 60.20 60.20 60.20 60.20 0.0M
2025-03-14 60.00 60.30 59.70 60.10 0.0M
2025-03-13 61.20 61.20 60.70 60.70 0.0M
2025-03-12 60.80 61.40 60.50 61.20 0.0M
2025-03-11 62.20 62.60 60.80 60.80 0.1M
2025-03-10 60.80 62.90 60.80 62.20 0.1M
2025-03-07 61.30 61.30 60.80 60.80 0.0M
2025-03-06 61.10 61.30 60.80 61.10 0.0M
2025-03-05 60.50 61.00 60.50 61.00 0.0M
2025-03-04 59.80 60.50 59.40 60.50 0.0M
2025-03-03 59.80 59.90 58.90 59.90 0.0M
2025-02-27 60.40 60.40 59.50 59.80 0.0M
2025-02-26 60.80 60.80 60.30 60.30 0.0M
2025-02-25 61.60 61.60 60.80 60.80 0.0M
2025-02-24 61.90 61.90 61.30 61.60 0.0M
2025-02-21 61.50 62.50 61.50 61.90 0.0M
2025-02-20 61.50 61.60 61.30 61.50 0.0M
2025-02-19 61.60 61.60 61.10 61.10 0.0M
2025-02-18 60.80 61.50 60.60 61.10 0.0M
2025-02-17 61.90 62.00 60.40 60.80 0.0M
2025-02-14 62.00 62.20 61.20 61.20 0.0M
2025-02-13 62.00 62.20 61.60 61.60 0.0M
2025-02-12 61.80 61.90 61.30 61.40 0.0M
2025-02-11 62.20 62.20 60.90 60.90 0.0M
2025-02-10 63.60 63.70 61.60 62.00 0.0M
2025-02-07 61.20 64.20 61.20 62.90 0.0M
2025-02-06 61.30 61.30 60.90 61.20 0.0M
2025-02-05 61.70 61.80 60.80 61.30 0.0M
2025-02-04 60.50 62.10 60.30 60.90 0.0M
2025-02-03 59.50 60.50 59.50 60.30 0.0M
2025-01-22 59.20 59.20 59.20 59.20 0.0M
2025-01-21 58.60 59.00 58.40 59.00 0.0M
2025-01-20 58.90 58.90 58.60 58.60 0.0M
2025-01-17 59.50 59.60 59.50 59.50 0.0M
2025-01-16 59.40 59.70 59.40 59.60 0.0M
2025-01-15 59.50 59.50 58.90 59.00 0.0M
2025-01-14 59.80 59.80 58.40 58.60 0.0M
2025-01-13 60.50 61.00 59.20 59.80 0.0M
2025-01-10 59.50 59.90 59.20 59.90 0.0M
2025-01-09 59.50 59.70 59.50 59.60 0.0M
2025-01-08 59.10 59.50 59.00 59.50 0.0M
2025-01-07 58.80 59.00 58.40 58.90 0.0M
2025-01-06 58.60 59.50 58.20 58.90 0.0M
2025-01-03 59.10 59.10 59.00 59.00 0.0M
2025-01-02 59.00 59.30 59.00 59.00 0.0M