Inergy Tech (6693)

6693
🏛️ Taiwán →
61.60
Última Actualización: 2025-10-02
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
2025-10-02 61.90 62.80 61.10 61.60 0.2M
2025-10-01 61.20 61.70 60.40 61.40 0.3M
2025-09-30 61.40 62.50 59.60 60.60 0.1M
2025-09-26 61.10 61.10 58.70 60.30 0.1M
2025-09-25 64.00 64.40 61.00 61.80 0.4M
2025-09-24 64.70 65.40 64.00 64.00 0.3M
2025-09-23 61.90 66.90 61.60 64.70 0.4M
2025-09-22 60.00 61.90 60.00 61.50 0.4M
2025-09-19 58.90 60.00 57.50 59.90 0.3M
2025-09-18 58.50 59.50 57.80 58.90 0.3M
2025-09-17 56.00 57.80 55.80 57.80 0.2M
2025-09-16 56.00 56.10 55.40 56.00 0.1M
2025-09-15 55.40 56.20 54.50 55.50 0.2M
2025-09-12 55.80 56.80 55.30 55.40 0.2M
2025-09-11 54.30 55.40 53.40 55.20 0.1M
2025-09-10 54.90 55.00 53.20 53.80 0.2M
2025-09-09 54.50 54.80 53.60 54.80 0.2M
2025-09-08 56.60 56.80 54.00 54.30 0.3M
2025-09-05 55.70 58.80 55.60 56.60 0.3M
2025-09-04 55.50 56.70 55.10 55.60 0.2M
2025-09-03 53.80 56.40 53.60 55.10 0.3M
2025-09-02 52.80 53.50 52.80 53.30 0.2M
2025-09-01 52.60 53.10 52.10 52.80 0.3M
2025-08-29 53.50 53.50 52.30 52.50 0.2M
2025-08-28 53.10 53.50 52.70 52.80 0.2M
2025-08-27 53.80 54.30 53.20 53.30 0.3M
2025-08-26 53.00 53.70 52.50 53.20 0.1M
2025-08-25 53.50 53.50 52.40 53.20 0.2M
2025-08-22 53.00 54.30 52.70 53.20 0.1M
2025-08-21 53.60 53.70 52.50 53.00 0.2M
2025-08-20 53.10 53.30 52.50 53.10 0.0M
2025-08-19 53.20 53.20 52.30 53.00 0.2M
2025-08-18 54.20 54.20 52.90 53.20 0.2M
2025-08-15 55.40 55.90 52.30 54.10 0.3M
2025-08-14 54.80 54.80 54.10 54.50 0.2M
2025-08-13 55.10 56.70 54.10 54.40 0.2M
2025-08-12 56.20 56.30 55.00 55.20 0.2M
2025-08-11 57.70 57.90 56.30 56.50 0.2M
2025-08-08 58.20 58.20 57.00 57.80 0.2M
2025-08-07 58.70 58.70 57.30 57.90 0.2M
2025-08-06 58.60 58.60 57.50 58.10 0.2M
2025-08-05 58.50 58.50 57.30 57.80 0.1M
2025-08-04 56.10 59.60 55.70 57.80 0.2M
2025-08-01 57.00 58.00 56.40 56.80 0.2M
2025-07-31 57.70 58.00 56.70 57.50 0.1M
2025-07-30 58.30 58.30 57.20 57.80 0.1M
2025-07-29 58.80 58.80 58.10 58.40 0.2M
2025-07-28 59.40 59.40 58.10 58.50 0.2M
2025-07-25 59.40 59.40 57.50 58.90 0.2M
2025-07-24 59.40 59.80 58.60 59.10 0.2M
2025-07-23 59.00 59.30 58.20 59.00 0.2M
2025-07-22 59.30 59.30 58.30 59.00 0.2M
2025-07-21 59.40 59.60 58.30 59.10 0.2M
2025-07-18 59.20 59.40 58.00 58.80 0.2M
2025-07-17 58.60 58.80 57.70 58.70 0.2M
2025-07-16 59.50 60.40 58.10 58.10 0.2M
2025-07-15 58.40 59.70 57.90 59.50 0.2M
2025-07-14 58.50 58.70 57.40 58.40 0.1M
2025-07-11 57.70 58.90 57.20 58.00 0.2M
2025-07-10 57.90 58.20 57.40 57.70 0.1M
2025-07-09 59.90 59.90 57.30 57.80 0.2M
2025-07-08 58.40 60.50 58.20 59.10 0.2M
2025-07-07 58.40 58.90 56.70 58.10 0.3M
2025-07-04 57.90 58.50 56.90 58.30 0.2M
2025-07-03 57.70 58.00 57.50 57.90 0.2M
2025-07-02 57.40 58.10 56.80 57.60 0.3M
2025-07-01 57.40 57.50 56.50 57.30 0.3M
2025-06-30 56.50 56.80 55.10 56.50 0.2M
2025-06-27 56.10 56.70 55.60 56.50 0.2M
2025-06-26 56.70 56.70 55.30 56.10 0.2M
2025-06-25 57.30 57.30 55.40 55.80 0.2M
2025-06-24 56.60 57.50 56.50 56.60 0.2M
2025-06-23 57.10 58.60 56.00 58.60 0.2M
2025-06-20 56.90 57.80 56.00 57.40 0.3M
2025-06-19 57.50 57.90 56.50 57.20 0.3M
2025-06-18 56.40 58.30 56.40 57.80 0.4M
2025-06-17 56.50 56.90 55.90 56.00 0.1M
2025-06-16 57.40 57.40 55.50 56.20 0.3M
2025-06-13 58.00 58.00 57.10 57.40 0.4M
2025-06-12 57.80 58.40 57.70 58.00 0.3M
2025-06-11 57.30 57.80 56.80 57.40 0.3M
2025-06-10 58.10 58.70 57.30 57.40 0.3M
2025-06-09 58.60 58.70 55.00 57.60 0.3M
2025-06-06 58.80 59.30 58.40 58.70 0.4M
2025-06-05 58.80 59.60 58.50 58.70 0.3M
2025-06-04 59.60 60.00 57.60 58.40 0.5M
2025-06-03 60.30 60.30 57.70 57.70 0.4M
2025-06-02 59.30 59.90 58.20 59.50 0.3M
2025-05-29 58.80 59.50 57.60 57.70 0.5M
2025-05-28 57.20 60.70 57.20 58.80 0.7M
2025-05-27 54.70 57.40 54.60 56.60 0.3M
2025-05-26 55.70 56.00 54.30 54.70 0.4M
2025-05-23 56.10 56.40 55.10 55.50 0.5M
2025-05-22 57.90 57.90 55.40 56.10 0.3M
2025-05-21 56.70 57.90 56.70 57.20 0.4M
2025-05-20 57.30 57.30 56.20 56.30 0.1M
2025-05-19 58.00 58.00 56.50 56.90 0.1M
2025-05-16 57.40 58.00 57.40 57.40 0.1M
2025-05-15 57.10 57.40 56.00 57.40 0.1M
2025-05-14 56.60 57.40 56.40 57.00 0.1M
2025-05-13 58.40 58.70 55.90 56.40 0.2M
2025-05-12 58.20 58.90 57.60 57.90 0.3M
2025-05-09 59.60 60.80 58.10 58.50 0.3M
2025-05-08 60.10 61.30 58.80 59.50 0.5M
2025-05-07 61.50 62.50 60.80 61.10 0.4M
2025-05-06 60.30 60.80 58.60 60.70 0.3M
2025-05-05 61.10 61.50 58.60 59.30 0.3M
2025-05-02 62.20 62.60 61.60 61.60 0.3M
2025-04-30 62.40 62.80 61.50 61.50 0.3M
2025-04-29 62.70 63.00 62.10 62.30 0.3M
2025-04-28 64.40 64.40 61.40 62.40 0.3M
2025-04-25 61.40 63.30 61.40 62.80 0.3M
2025-04-24 59.50 61.10 59.50 60.90 0.2M
2025-04-23 59.20 59.70 59.00 59.00 0.3M
2025-04-22 56.80 58.20 56.50 58.20 0.0M
2025-04-21 59.30 59.30 57.00 58.00 0.3M
2025-04-18 59.40 60.60 59.00 60.60 0.4M
2025-04-17 58.20 59.90 57.00 58.80 0.3M
2025-04-16 60.20 61.10 57.80 59.40 0.3M
2025-04-15 58.10 62.40 57.60 61.60 0.2M
2025-04-14 60.90 62.80 57.60 59.30 0.3M
2025-04-11 57.60 61.80 57.30 59.00 0.3M
2025-04-10 59.00 60.50 58.70 60.00 0.3M
2025-04-09 63.50 63.50 53.70 55.00 0.4M
2025-04-08 63.10 63.10 56.70 59.40 0.4M
2025-04-07 63.00 64.90 63.00 63.00 0.3M
2025-04-02 69.50 70.10 69.10 70.00 0.1M
2025-04-01 69.80 70.00 69.20 69.80 0.1M
2025-03-31 69.60 69.60 67.80 69.00 0.2M
2025-03-28 72.40 72.40 68.00 69.00 0.3M
2025-03-27 71.10 72.20 70.00 71.70 0.3M
2025-03-26 73.00 73.00 69.60 71.10 0.4M
2025-03-25 72.10 73.90 70.70 72.00 0.3M
2025-03-24 72.30 74.00 70.90 71.90 0.4M
2025-03-21 70.80 72.20 69.70 72.20 0.1M
2025-03-20 70.80 70.90 69.50 70.30 0.1M
2025-03-19 71.30 71.40 69.50 70.50 0.1M
2025-03-18 71.70 71.90 70.40 71.30 0.2M
2025-03-17 71.40 72.40 70.50 71.10 0.1M
2025-03-14 70.00 70.50 69.70 70.40 0.1M
2025-03-13 70.70 72.50 69.80 70.00 0.1M
2025-03-12 70.70 71.20 70.00 70.60 0.1M
2025-03-11 70.00 71.10 68.80 70.30 0.2M
2025-03-10 75.30 75.30 71.40 71.80 0.3M
2025-03-07 75.10 76.10 74.70 75.30 0.1M
2025-03-06 75.90 77.80 75.70 76.10 0.1M
2025-03-05 75.50 76.60 74.70 75.30 0.2M
2025-03-04 74.60 76.30 73.70 76.30 0.1M
2025-03-03 76.00 76.70 73.70 73.70 0.1M
2025-02-27 77.90 78.00 76.00 76.70 0.0M
2025-02-26 76.30 78.30 76.30 77.30 0.0M
2025-02-25 79.60 79.60 77.40 77.50 0.0M
2025-02-24 80.10 81.00 79.60 79.60 0.0M
2025-02-21 79.30 82.00 79.30 81.30 0.0M
2025-02-20 80.10 80.50 79.90 80.00 0.0M
2025-02-19 80.10 80.40 79.90 80.10 0.0M
2025-02-18 80.50 80.50 79.90 80.10 0.0M
2025-02-17 82.20 83.00 80.60 80.60 0.0M
2025-02-14 82.70 83.80 82.10 82.10 0.0M
2025-02-13 82.70 82.90 81.50 82.30 0.0M
2025-02-12 83.00 83.50 82.80 82.90 0.0M
2025-02-11 83.40 85.10 83.00 83.00 0.0M
2025-02-10 83.60 84.10 83.50 83.50 0.0M
2025-02-07 84.30 85.00 84.00 84.00 0.0M
2025-02-06 84.80 85.60 84.30 84.30 0.0M
2025-02-05 84.30 85.70 84.30 84.90 0.0M
2025-02-04 84.30 84.80 84.10 84.30 0.0M
2025-02-03 86.80 86.80 85.00 85.00 0.0M
2025-01-22 86.80 88.10 86.70 87.50 0.0M
2025-01-21 87.00 87.40 85.80 86.70 0.0M
2025-01-20 86.20 87.50 86.10 87.10 0.0M
2025-01-17 85.90 86.70 85.80 86.10 0.0M
2025-01-16 85.60 85.80 85.00 85.80 0.0M
2025-01-15 86.50 86.50 84.80 85.30 0.0M
2025-01-14 84.50 85.50 84.50 85.00 0.0M
2025-01-13 85.60 85.60 83.90 84.50 0.0M
2025-01-10 85.20 87.40 85.10 85.60 0.1M
2025-01-09 89.10 89.10 87.00 87.00 0.0M
2025-01-08 88.00 88.40 85.60 88.40 0.0M
2025-01-07 88.90 89.80 87.00 87.20 0.0M
2025-01-06 84.30 87.10 84.10 87.00 0.0M
2025-01-03 83.40 84.30 83.10 84.30 0.1M
2025-01-02 85.00 85.50 83.40 83.40 0.0M