Insyde Software (6231)

6231
🏛️ Taiwán →
250.50
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
2021-12-30 83.70 83.70 82.50 83.00 0.0M
2021-12-29 83.60 83.60 82.30 82.80 0.0M
2021-12-28 83.90 84.60 82.50 82.70 0.0M
2021-12-27 83.00 83.50 82.50 82.70 0.0M
2021-12-24 83.90 84.20 81.00 82.90 0.0M
2021-12-23 85.00 85.20 83.70 84.00 0.0M
2021-12-22 85.60 85.70 84.40 84.70 0.0M
2021-12-21 84.50 85.30 83.40 84.00 0.0M
2021-12-20 86.10 86.50 84.90 85.50 0.0M
2021-12-17 87.90 88.30 86.40 87.00 0.0M
2021-12-16 87.60 88.60 86.40 87.50 0.0M
2021-12-15 86.80 87.80 85.60 86.70 0.0M
2021-12-14 89.00 91.60 86.00 86.80 0.0M
2021-12-13 88.80 90.40 87.30 88.20 0.0M
2021-12-10 87.00 88.80 86.20 88.00 0.0M
2021-12-09 87.00 89.30 87.00 87.00 0.0M
2021-12-08 87.70 87.70 86.60 86.90 0.0M
2021-12-07 88.50 88.50 85.60 86.70 0.0M
2021-12-06 87.50 88.70 86.50 88.00 0.0M
2021-12-03 85.80 87.00 85.80 86.90 0.0M
2021-12-02 87.00 88.50 85.60 85.70 0.0M
2021-12-01 85.50 89.00 84.60 87.90 0.0M
2021-11-30 85.00 88.90 84.80 85.60 0.0M
2021-11-29 80.00 84.20 79.90 83.20 0.0M
2021-11-26 84.50 86.90 83.30 83.90 0.0M
2021-11-25 86.50 86.70 85.30 85.30 0.0M
2021-11-24 86.10 88.00 85.40 87.00 0.0M
2021-11-23 89.80 89.80 87.00 87.00 0.0M
2021-11-22 88.40 91.90 88.20 89.10 0.0M
2021-11-19 87.90 88.80 86.20 87.60 0.0M
2021-11-18 89.00 90.30 87.50 87.60 0.0M
2021-11-17 90.00 92.60 87.60 88.10 0.0M
2021-11-16 87.40 88.10 85.70 86.00 0.0M
2021-11-15 89.70 90.30 86.80 87.20 0.0M
2021-11-12 87.20 88.80 85.20 87.70 0.0M
2021-11-11 84.90 90.60 84.30 87.20 0.0M
2021-11-10 86.20 86.20 83.60 84.80 0.0M
2021-11-09 78.80 86.30 78.80 86.30 0.0M
2021-11-08 79.00 79.20 77.80 78.50 0.0M
2021-11-05 79.10 79.10 77.50 78.00 0.0M
2021-11-04 77.20 80.70 77.20 77.50 0.0M
2021-11-03 77.10 78.50 76.20 77.20 0.0M
2021-11-02 81.20 82.10 77.00 77.00 0.0M
2021-11-01 79.80 81.70 79.00 80.80 0.0M
2021-10-29 79.60 79.60 77.10 78.20 0.0M
2021-10-28 81.10 82.50 78.80 79.30 0.0M
2021-10-27 74.30 77.20 74.30 76.50 0.0M
2021-10-26 74.00 76.70 74.00 74.30 0.0M
2021-10-25 73.70 74.30 73.20 74.30 0.0M
2021-10-22 74.40 74.40 72.90 73.70 0.0M
2021-10-21 73.40 74.60 72.80 73.30 0.0M
2021-10-20 73.60 73.90 72.50 73.00 0.0M
2021-10-19 72.50 73.70 71.30 72.50 0.0M
2021-10-18 72.00 72.00 70.20 71.20 0.0M
2021-10-15 71.00 72.00 70.40 70.60 0.0M
2021-10-14 70.20 70.40 69.30 70.20 0.0M
2021-10-13 71.90 72.10 69.60 69.60 0.0M
2021-10-12 72.30 74.00 71.60 71.60 0.0M
2021-10-08 71.50 73.10 70.80 72.20 0.0M
2021-10-07 70.50 71.40 68.70 71.40 0.0M
2021-10-06 70.00 70.90 68.00 68.00 0.0M
2021-10-05 66.20 70.10 65.90 69.90 0.0M
2021-10-04 71.00 71.80 68.20 68.20 0.0M
2021-10-01 72.90 74.50 70.10 70.60 0.0M
2021-09-30 72.60 73.70 72.00 73.20 0.0M
2021-09-29 74.50 74.50 72.00 72.60 0.0M
2021-09-28 75.90 76.20 74.10 74.50 0.0M
2021-09-27 76.90 78.30 75.70 75.70 0.0M
2021-09-24 74.50 75.70 74.50 75.70 0.0M
2021-09-23 73.00 74.60 73.00 74.10 0.0M
2021-09-22 72.20 73.70 72.00 72.50 0.0M
2021-09-17 74.80 75.60 74.60 75.00 0.0M
2021-09-16 75.80 75.80 74.00 74.60 0.0M
2021-09-15 74.50 75.90 73.60 75.20 0.0M
2021-09-14 74.10 75.60 74.00 75.10 0.0M
2021-09-13 72.80 76.20 72.80 74.50 0.0M
2021-09-10 73.10 73.80 71.50 72.20 0.0M
2021-09-09 70.30 73.10 70.30 73.10 0.0M
2021-09-08 73.50 73.50 70.10 70.30 0.0M
2021-09-07 74.20 75.60 71.50 72.00 0.0M
2021-09-06 76.90 77.20 73.90 73.90 0.0M
2021-09-03 77.00 78.50 76.30 77.10 0.0M
2021-09-02 74.10 80.00 74.10 77.60 0.0M
2021-09-01 73.70 75.60 73.00 73.60 0.0M
2021-08-31 73.30 73.30 72.00 72.60 0.0M
2021-08-30 72.80 73.00 71.70 72.80 0.0M
2021-08-27 72.10 72.90 71.00 72.40 0.0M
2021-08-26 73.60 74.50 71.60 71.90 0.0M
2021-08-25 69.80 73.50 69.30 73.40 0.0M
2021-08-24 72.30 72.30 68.50 69.00 0.0M
2021-08-23 68.80 71.00 68.80 70.80 0.0M
2021-08-20 67.30 68.70 66.00 67.90 0.0M
2021-08-19 70.00 70.30 67.00 67.20 0.0M
2021-08-18 67.50 71.00 66.40 70.60 0.0M
2021-08-17 72.50 72.80 68.90 68.90 0.0M
2021-08-16 73.50 75.50 70.50 71.50 0.0M
2021-08-13 81.80 81.80 75.20 75.60 0.0M
2021-08-12 79.50 82.40 79.40 80.60 0.0M
2021-08-11 85.60 85.60 79.00 79.50 0.0M
2021-08-10 83.60 86.50 83.10 85.70 0.0M
2021-08-09 91.50 91.50 84.00 84.00 0.0M
2021-08-06 92.00 94.50 91.50 93.50 0.0M
2021-08-05 97.50 98.70 93.80 94.60 0.0M
2021-08-04 103.00 103.50 97.50 98.00 0.0M
2021-08-03 100.50 103.50 99.50 100.00 0.0M
2021-08-02 103.00 105.50 99.60 100.50 0.0M
2021-07-30 98.30 108.50 98.30 100.00 0.0M
2021-07-29 99.50 100.50 95.80 99.50 0.0M
2021-07-28 99.60 102.50 91.50 102.50 0.0M
2021-07-27 93.00 100.50 93.00 93.60 0.0M
2021-07-26 90.30 92.30 89.10 91.80 0.0M
2021-07-23 93.20 93.20 88.50 89.40 0.0M
2021-07-22 95.00 96.80 91.10 91.20 0.0M
2021-07-21 91.50 95.50 90.50 92.60 0.0M
2021-07-20 89.00 92.80 88.60 89.70 0.0M
2021-07-19 89.30 93.80 88.60 91.00 0.0M
2021-07-16 86.00 92.40 85.70 88.30 0.0M
2021-07-15 82.00 87.50 81.10 85.00 0.0M
2021-07-14 80.60 81.60 79.20 81.00 0.0M
2021-07-13 81.00 82.70 80.00 80.30 0.0M
2021-07-12 80.80 80.80 78.90 80.20 0.0M
2021-07-09 80.00 80.00 78.60 79.10 0.0M
2021-07-08 79.90 80.50 79.10 79.80 0.0M
2021-07-07 79.10 80.70 78.40 78.80 0.0M
2021-07-06 81.20 81.20 78.00 78.20 0.0M
2021-07-05 78.80 80.40 78.80 80.00 0.0M
2021-07-02 78.10 79.40 77.80 78.50 0.0M
2021-07-01 80.20 80.80 77.90 77.90 0.0M
2021-06-30 80.60 81.40 79.10 79.50 0.0M
2021-06-29 80.90 81.50 80.00 80.60 0.0M
2021-06-28 83.00 83.00 80.10 80.20 0.0M
2021-06-25 85.60 85.60 81.90 82.30 0.0M
2021-06-24 81.00 87.70 81.00 85.60 0.0M
2021-06-23 79.00 80.80 77.70 80.30 0.0M
2021-06-22 83.00 83.00 77.60 77.80 0.0M
2021-06-21 77.20 77.30 75.40 77.30 0.0M
2021-06-18 78.90 78.90 77.20 77.70 0.0M
2021-06-17 79.40 79.40 78.70 78.90 0.0M
2021-06-16 78.90 80.20 78.60 78.60 0.0M
2021-06-15 77.60 79.20 76.80 79.10 0.0M
2021-06-11 78.40 78.40 76.10 76.50 0.0M
2021-06-10 78.20 80.20 78.20 79.60 0.0M
2021-06-09 78.30 78.50 77.50 78.00 0.0M
2021-06-08 78.00 78.50 77.20 78.00 0.0M
2021-06-07 78.00 78.30 75.00 77.60 0.0M
2021-06-04 80.00 80.00 78.50 79.00 0.0M
2021-06-03 79.60 80.30 79.10 80.00 0.0M
2021-06-02 80.50 82.00 78.10 79.00 0.0M
2021-06-01 79.00 79.50 78.50 79.50 0.0M
2021-05-31 77.90 79.20 77.00 78.10 0.0M
2021-05-28 76.00 77.00 75.90 76.50 0.0M
2021-05-27 76.00 76.60 75.50 75.50 0.0M
2021-05-26 77.70 78.00 76.60 77.50 0.0M
2021-05-25 78.00 78.60 76.60 77.80 0.0M
2021-05-24 75.20 77.50 74.70 77.50 0.0M
2021-05-21 77.00 77.00 75.20 76.50 0.0M
2021-05-20 73.30 75.50 73.10 74.50 0.0M
2021-05-19 70.50 74.00 70.30 73.30 0.0M
2021-05-18 66.20 71.70 66.20 70.00 0.0M
2021-05-17 66.20 70.90 65.90 65.90 0.0M
2021-05-14 68.40 73.80 68.40 73.20 0.0M
2021-05-13 63.70 68.80 62.00 68.00 0.0M
2021-05-12 75.30 75.30 66.60 66.60 0.0M
2021-05-11 75.80 78.60 72.50 74.00 0.0M
2021-05-10 82.60 82.60 80.10 80.20 0.0M
2021-05-07 77.40 81.40 77.40 81.40 0.0M
2021-05-06 76.30 78.50 75.70 77.10 0.0M
2021-05-05 81.40 81.40 76.50 76.50 0.0M
2021-05-04 84.20 84.70 76.50 79.90 0.0M
2021-05-03 87.70 88.60 83.80 84.00 0.0M
2021-04-29 89.50 89.70 87.50 87.70 0.0M
2021-04-28 87.40 89.70 87.10 88.50 0.0M
2021-04-27 88.30 88.90 87.60 87.60 0.0M
2021-04-26 89.30 89.60 88.20 88.20 0.0M
2021-04-23 87.70 89.50 87.50 89.30 0.0M
2021-04-22 90.00 90.00 87.50 87.80 0.0M
2021-04-21 90.00 90.00 88.10 89.00 0.0M
2021-04-20 89.90 90.60 89.10 90.10 0.0M
2021-04-19 89.20 90.60 89.20 89.80 0.0M
2021-04-16 84.90 89.80 84.90 89.20 0.0M
2021-04-15 90.30 91.40 89.70 91.30 0.0M
2021-04-14 93.00 93.40 88.80 90.00 0.0M
2021-04-13 96.60 97.20 92.10 92.10 0.0M
2021-04-12 97.80 97.80 94.30 95.30 0.0M
2021-04-09 98.00 98.00 95.00 95.30 0.0M
2021-04-08 99.80 100.00 96.10 97.00 0.0M
2021-04-07 93.00 101.00 92.50 99.10 0.0M
2021-04-06 94.50 94.70 92.70 92.80 0.0M
2021-04-01 94.90 96.00 93.70 93.90 0.0M
2021-03-31 92.70 94.40 92.70 93.80 0.0M
2021-03-30 92.10 92.50 91.30 91.90 0.0M
2021-03-29 91.30 91.70 91.20 91.30 0.0M
2021-03-26 92.00 92.50 91.00 91.10 0.0M
2021-03-25 92.90 92.90 91.10 91.20 0.0M
2021-03-24 91.40 94.50 91.20 91.90 0.0M
2021-03-23 92.90 93.50 91.80 91.80 0.0M
2021-03-22 92.40 94.40 92.10 92.50 0.0M
2021-03-19 92.70 93.40 92.10 92.40 0.0M
2021-03-18 93.20 94.00 92.20 92.70 0.0M
2021-03-17 93.20 93.90 92.40 92.90 0.0M
2021-03-16 94.70 94.80 92.00 92.40 0.0M
2021-03-15 90.50 93.50 90.50 93.50 0.0M
2021-03-12 92.10 92.90 91.10 91.10 0.0M
2021-03-11 90.90 92.10 90.20 91.60 0.0M
2021-03-10 91.30 91.90 90.10 91.30 0.0M
2021-03-09 90.30 91.30 89.00 90.00 0.0M
2021-03-08 92.50 92.50 90.00 90.30 0.0M
2021-03-05 90.50 93.20 90.00 91.10 0.0M
2021-03-04 94.00 94.60 91.80 91.80 0.0M
2021-03-03 99.00 101.00 94.70 95.40 0.0M
2021-03-02 95.80 100.00 95.20 98.00 0.0M
2021-02-26 95.00 95.70 94.10 94.50 0.0M
2021-02-25 97.20 97.20 95.00 95.80 0.0M
2021-02-24 96.70 96.80 94.80 95.20 0.0M
2021-02-23 96.50 96.50 94.60 94.80 0.0M
2021-02-22 100.50 101.00 96.20 96.30 0.0M
2021-02-19 94.90 98.20 94.20 97.80 0.0M
2021-02-18 93.80 96.00 92.50 95.30 0.0M
2021-02-17 90.80 93.70 89.20 93.70 0.0M
2021-02-05 89.00 89.20 87.50 89.10 0.0M
2021-02-04 88.10 89.20 87.50 88.20 0.0M
2021-02-03 91.00 91.30 88.10 88.10 0.0M
2021-02-02 89.90 90.20 88.50 89.70 0.0M
2021-02-01 90.00 90.00 86.60 88.40 0.0M
2021-01-29 94.00 94.20 90.00 90.00 0.0M
2021-01-28 94.60 94.60 93.20 93.20 0.0M
2021-01-27 94.70 96.90 93.70 94.90 0.0M
2021-01-26 93.50 94.40 92.60 92.70 0.0M
2021-01-25 94.00 94.00 91.40 92.60 0.0M
2021-01-22 92.00 94.00 91.20 93.30 0.0M
2021-01-21 92.70 94.80 91.00 91.60 0.0M
2021-01-20 97.60 98.40 92.20 92.30 0.0M
2021-01-19 97.20 99.10 96.60 97.20 0.0M
2021-01-18 98.70 99.10 95.10 96.80 0.0M
2021-01-15 101.00 102.00 98.50 99.20 0.0M
2021-01-14 105.00 105.00 100.50 100.50 0.0M
2021-01-13 105.00 108.00 103.50 105.50 0.0M
2021-01-12 101.00 106.00 100.00 101.50 0.0M
2021-01-11 99.60 102.00 99.00 99.10 0.0M
2021-01-08 101.00 101.00 99.20 99.40 0.0M
2021-01-07 101.50 102.50 98.30 101.50 0.0M
2021-01-06 106.00 107.00 97.60 100.50 0.0M
2021-01-05 110.00 110.50 104.50 105.00 0.0M
2021-01-04 112.00 112.00 105.50 109.00 0.0M