Intech Biopharm (6461)

6461
🏛️ Taiwán →
18.15
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
2022-12-30 34.15 34.15 33.20 33.25 0.0M
2022-12-29 34.30 34.50 32.85 33.40 0.0M
2022-12-28 34.55 35.30 34.20 34.20 0.0M
2022-12-27 36.00 36.00 34.70 34.70 0.0M
2022-12-26 36.80 37.25 36.00 36.00 0.0M
2022-12-23 35.50 37.80 35.20 36.40 0.0M
2022-12-22 36.10 36.25 34.30 36.00 0.0M
2022-12-21 36.50 37.10 35.40 35.70 0.0M
2022-12-20 37.00 38.00 35.60 35.60 0.0M
2022-12-19 36.60 39.90 35.40 39.00 0.0M
2022-12-16 33.60 37.20 33.55 36.60 0.0M
2022-12-15 35.60 35.80 33.65 33.85 0.0M
2022-12-14 36.65 37.60 34.70 35.20 0.0M
2022-12-13 33.50 36.30 33.45 36.30 0.0M
2022-12-12 33.25 34.00 33.00 33.00 0.0M
2022-12-09 35.90 35.90 34.10 34.10 0.0M
2022-12-08 35.50 38.20 34.90 36.20 0.0M
2022-12-07 31.75 34.90 31.60 34.90 0.0M
2022-12-06 32.30 32.75 31.40 31.75 0.0M
2022-12-05 31.60 32.50 31.55 32.15 0.0M
2022-12-02 31.20 31.60 31.10 31.35 0.0M
2022-12-01 31.00 31.40 30.75 31.20 0.0M
2022-11-30 30.40 30.90 30.40 30.70 0.0M
2022-11-29 30.75 30.80 30.10 30.40 0.0M
2022-11-28 29.95 31.10 29.60 30.85 0.0M
2022-11-25 32.00 32.00 30.45 30.45 0.0M
2022-11-24 32.60 32.60 31.55 31.60 0.0M
2022-11-23 31.10 32.45 30.90 32.30 0.0M
2022-11-22 32.50 33.20 31.60 31.60 0.0M
2022-11-21 34.10 34.10 32.60 32.60 0.0M
2022-11-18 32.35 33.75 31.65 33.10 0.0M
2022-11-17 32.10 33.90 31.90 32.15 0.0M
2022-11-16 30.95 32.05 30.95 31.70 0.0M
2022-11-15 31.55 31.90 30.35 30.75 0.0M
2022-11-14 31.55 31.80 31.15 31.30 0.0M
2022-11-11 32.85 33.45 31.70 31.70 0.0M
2022-11-10 30.70 33.35 30.70 32.45 0.0M
2022-11-09 30.50 30.90 30.05 30.35 0.0M
2022-11-08 30.70 32.60 30.10 30.10 0.0M
2022-11-07 30.50 30.80 29.85 30.50 0.0M
2022-11-04 30.05 30.85 29.70 30.35 0.0M
2022-11-03 29.70 30.80 29.70 30.40 0.0M
2022-11-02 29.65 31.00 29.30 30.60 0.0M
2022-11-01 28.60 29.85 27.85 29.45 0.0M
2022-10-31 28.50 29.10 28.15 28.60 0.0M
2022-10-28 29.50 30.45 27.80 27.85 0.0M
2022-10-27 28.90 29.90 28.55 29.80 0.0M
2022-10-26 28.60 28.90 27.60 28.55 0.0M
2022-10-25 29.50 29.80 28.10 28.50 0.0M
2022-10-24 29.90 30.35 29.40 29.40 0.0M
2022-10-21 30.90 31.10 29.35 29.40 0.0M
2022-10-20 31.00 31.15 30.20 30.90 0.0M
2022-10-19 32.40 32.80 31.30 31.30 0.0M
2022-10-18 34.05 34.25 32.05 32.30 0.0M
2022-10-17 33.25 33.45 31.40 33.45 0.0M
2022-10-14 33.80 34.70 33.05 34.25 0.0M
2022-10-13 35.90 35.90 32.10 32.65 0.0M
2022-10-12 35.90 36.45 34.75 35.30 0.0M
2022-10-11 37.70 37.70 34.85 35.50 0.0M
2022-10-07 39.40 40.50 38.55 38.55 0.0M
2022-10-06 39.35 40.30 38.65 39.80 0.0M
2022-10-05 40.90 41.00 39.10 39.10 0.0M
2022-10-04 40.90 41.70 40.15 40.35 0.0M
2022-10-03 39.20 41.90 39.20 39.95 0.0M
2022-09-30 38.90 40.90 38.20 39.85 0.0M
2022-09-29 40.15 42.80 39.85 40.05 0.0M
2022-09-28 42.00 42.10 38.25 39.15 0.0M
2022-09-27 37.45 41.40 35.95 41.40 0.0M
2022-09-26 39.55 39.55 37.15 37.65 0.0M
2022-09-23 43.75 44.40 39.25 39.55 0.0M
2022-09-22 44.00 46.75 43.05 43.05 0.1M
2022-09-21 41.15 42.50 39.85 42.50 0.0M
2022-09-20 38.45 38.65 37.65 38.65 0.0M
2022-09-19 36.65 37.10 34.70 35.15 0.0M
2022-09-16 38.15 38.85 36.90 36.95 0.0M
2022-09-15 38.15 40.15 38.10 38.20 0.0M
2022-09-14 36.05 40.30 36.00 38.50 0.0M
2022-09-13 37.60 38.00 36.60 36.80 0.0M
2022-09-12 38.85 38.90 35.50 37.30 0.0M
2022-09-08 36.80 38.70 36.80 38.35 0.0M
2022-09-07 39.40 40.75 36.50 37.00 0.0M
2022-09-06 43.40 43.40 38.55 39.30 0.0M
2022-09-05 40.85 44.20 40.80 42.80 0.0M
2022-09-02 41.75 41.75 39.80 40.75 0.0M
2022-09-01 41.90 42.15 40.90 40.90 0.0M
2022-08-31 41.25 42.40 41.00 41.90 0.0M
2022-08-30 41.40 41.40 40.35 40.90 0.0M
2022-08-29 39.70 41.30 39.70 40.70 0.0M
2022-08-26 40.90 41.40 40.20 40.20 0.0M
2022-08-25 41.50 41.50 40.00 40.20 0.0M
2022-08-24 39.55 41.75 38.30 41.60 0.0M
2022-08-23 42.65 42.65 40.70 40.70 0.0M
2022-08-22 45.20 45.20 45.20 45.20 0.0M
2022-08-19 41.10 41.10 41.10 41.10 0.0M
2022-08-18 34.50 37.40 34.50 37.40 0.0M
2022-08-17 35.20 35.35 33.85 34.00 0.0M
2022-08-16 30.50 33.55 30.40 33.55 0.0M
2022-08-15 30.15 30.80 29.70 30.50 0.0M
2022-08-12 30.70 30.85 29.60 30.15 0.0M
2022-08-11 31.20 31.35 30.10 30.40 0.0M
2022-08-10 30.65 32.20 30.60 31.55 0.0M
2022-08-09 31.70 32.45 31.05 31.05 0.0M
2022-08-08 30.75 32.50 30.40 32.20 0.0M
2022-08-05 30.70 31.50 30.70 31.25 0.0M
2022-08-04 32.20 32.55 29.90 30.65 0.0M
2022-08-03 33.90 34.35 32.30 32.80 0.0M
2022-08-02 33.20 35.40 33.20 33.45 0.0M
2022-08-01 33.40 33.65 32.00 33.00 0.0M
2022-07-29 33.65 34.70 32.20 33.25 0.0M
2022-07-28 34.30 36.80 33.30 33.70 0.0M
2022-07-27 34.15 36.85 33.40 34.15 0.1M
2022-07-26 35.00 35.35 32.90 33.95 0.1M
2022-07-25 30.30 32.15 29.75 32.15 0.0M
2022-07-22 26.65 29.25 26.65 29.25 0.0M
2022-07-21 26.90 27.40 26.30 26.60 0.0M
2022-07-20 28.55 28.60 27.00 27.25 0.0M
2022-07-19 26.55 28.60 26.55 28.05 0.0M
2022-07-18 26.30 27.20 26.25 26.70 0.0M
2022-07-15 27.20 27.90 26.60 26.65 0.0M
2022-07-14 28.25 28.80 27.25 27.65 0.0M
2022-07-13 26.90 29.20 26.55 28.35 0.0M
2022-07-12 26.60 28.20 26.25 26.90 0.0M
2022-07-11 25.30 28.10 25.30 26.60 0.0M
2022-07-08 27.35 27.85 25.90 26.20 0.0M
2022-07-07 26.95 28.15 26.25 27.35 0.0M
2022-07-06 27.70 29.85 27.05 27.05 0.0M
2022-07-05 26.60 28.10 25.80 28.05 0.0M
2022-07-04 27.10 28.35 26.30 27.10 0.0M
2022-07-01 29.90 29.95 27.35 27.35 0.0M
2022-06-30 31.30 32.35 29.40 30.35 0.0M
2022-06-29 27.70 29.55 27.05 29.55 0.0M
2022-06-28 29.20 31.25 26.60 26.90 0.0M
2022-06-27 28.30 28.70 27.30 28.45 0.0M
2022-06-24 28.50 29.20 27.80 28.70 0.0M
2022-06-23 28.00 28.80 27.20 28.80 0.0M
2022-06-22 27.20 29.30 27.10 28.50 0.0M
2022-06-21 25.50 28.00 24.50 27.30 0.0M
2022-06-20 25.55 26.95 25.00 25.85 0.0M
2022-06-17 25.00 26.15 23.20 24.50 0.0M
2022-06-16 23.00 24.65 22.65 24.65 0.0M
2022-06-15 22.15 23.50 21.85 22.45 0.0M
2022-06-14 21.85 23.20 21.85 22.15 0.0M
2022-06-13 22.15 23.55 22.00 22.45 0.0M
2022-06-10 20.00 22.00 19.80 22.00 0.0M
2022-06-09 19.75 20.35 19.70 20.00 0.0M
2022-06-08 19.40 20.30 19.15 19.65 0.0M
2022-06-07 19.00 19.10 18.90 19.05 0.0M
2022-06-06 19.05 19.15 19.00 19.05 0.0M
2022-06-02 18.95 19.15 18.90 19.00 0.0M
2022-06-01 19.35 19.35 19.00 19.10 0.0M
2022-05-31 19.25 19.40 19.05 19.20 0.0M
2022-05-30 19.15 19.50 19.15 19.25 0.0M
2022-05-27 19.40 19.45 19.00 19.30 0.0M
2022-05-26 19.70 19.90 19.30 19.40 0.0M
2022-05-25 19.65 19.80 19.60 19.75 0.0M
2022-05-24 19.60 20.20 19.60 19.75 0.0M
2022-05-23 19.90 20.20 19.55 19.65 0.0M
2022-05-20 19.60 19.80 19.50 19.75 0.0M
2022-05-19 19.50 20.45 19.50 19.60 0.0M
2022-05-18 19.35 20.40 19.30 19.90 0.0M
2022-05-17 19.60 19.75 19.10 19.30 0.0M
2022-05-16 19.55 20.00 19.55 19.60 0.0M
2022-05-13 19.55 20.10 19.45 19.65 0.0M
2022-05-12 21.50 21.80 19.35 19.45 0.0M
2022-05-11 20.80 21.90 20.50 21.45 0.0M
2022-05-10 21.10 21.85 20.50 21.10 0.0M
2022-05-09 22.60 23.20 21.40 21.45 0.0M
2022-05-06 22.10 23.85 22.10 22.55 0.0M
2022-05-05 22.20 22.80 21.85 22.40 0.0M
2022-05-04 23.30 23.85 21.90 22.00 0.0M
2022-05-03 23.90 25.65 23.15 23.25 0.0M
2022-04-29 25.70 25.80 23.75 23.90 0.0M
2022-04-28 23.65 26.00 23.65 26.00 0.0M
2022-04-25 24.10 24.60 22.40 22.80 0.0M
2022-04-22 23.95 25.20 23.50 24.60 0.0M
2022-04-21 21.50 23.20 21.50 23.20 0.0M
2022-04-20 21.10 21.60 20.55 21.10 0.0M
2022-04-19 21.75 22.30 20.80 21.20 0.0M
2022-04-18 19.45 21.35 19.45 21.35 0.0M
2022-04-15 19.60 19.70 19.25 19.45 0.0M
2022-04-14 20.20 20.20 19.70 19.70 0.0M
2022-04-13 19.70 20.20 19.60 20.20 0.0M
2022-04-12 19.60 19.85 19.60 19.70 0.0M
2022-04-11 20.50 20.50 19.65 20.05 0.0M
2022-04-08 20.20 20.60 19.75 20.35 0.0M
2022-04-07 19.90 20.75 19.50 20.45 0.0M
2022-04-06 19.25 19.70 18.95 19.50 0.0M
2022-04-01 19.15 19.15 18.90 19.00 0.0M
2022-03-31 19.20 19.20 18.85 18.95 0.0M
2022-03-30 19.00 19.55 19.00 19.20 0.0M
2022-03-29 18.70 19.05 18.70 19.05 0.0M
2022-03-28 18.50 18.70 18.40 18.60 0.0M
2022-03-25 18.55 18.55 18.40 18.45 0.0M
2022-03-24 18.65 18.65 18.40 18.40 0.0M
2022-03-23 18.55 18.55 18.35 18.40 0.0M
2022-03-22 18.45 18.45 18.30 18.35 0.0M
2022-03-21 18.40 18.45 18.30 18.45 0.0M
2022-03-18 18.45 18.45 18.00 18.30 0.0M
2022-03-17 18.15 18.35 18.10 18.25 0.0M
2022-03-16 18.55 18.55 18.10 18.15 0.0M
2022-03-15 18.70 18.70 18.35 18.50 0.0M
2022-03-14 18.90 18.90 18.65 18.65 0.0M
2022-03-11 19.00 19.00 18.65 18.85 0.0M
2022-03-10 18.75 18.90 18.70 18.90 0.0M
2022-03-09 18.60 18.80 18.60 18.75 0.0M
2022-03-08 18.60 19.00 18.50 18.60 0.0M
2022-03-07 18.75 18.80 18.60 18.70 0.0M
2022-03-04 18.90 18.95 18.85 18.85 0.0M
2022-03-03 18.65 19.05 18.65 18.90 0.0M
2022-03-02 18.65 18.80 18.65 18.65 0.0M
2022-03-01 19.05 19.05 18.70 18.85 0.0M
2022-02-25 18.85 19.05 18.85 19.05 0.0M
2022-02-24 18.70 19.30 18.60 18.75 0.0M
2022-02-23 18.20 19.25 18.15 18.90 0.0M
2022-02-22 18.70 18.70 18.05 18.30 0.0M
2022-02-21 18.60 18.75 18.50 18.65 0.0M
2022-02-18 18.75 18.80 18.65 18.65 0.0M
2022-02-17 19.00 19.05 18.70 18.85 0.0M
2022-02-16 18.85 19.00 18.65 19.00 0.0M
2022-02-15 18.80 19.00 18.60 18.75 0.0M
2022-02-14 19.10 19.10 18.65 18.80 0.0M
2022-02-11 19.40 19.40 19.20 19.20 0.0M
2022-02-10 19.35 19.50 19.25 19.30 0.0M
2022-02-09 19.20 19.40 19.20 19.35 0.0M
2022-02-08 19.20 19.25 19.05 19.20 0.0M
2022-02-07 19.30 19.40 19.15 19.20 0.0M
2022-01-26 19.00 19.40 19.00 19.30 0.0M
2022-01-25 19.40 19.40 18.95 19.00 0.0M
2022-01-24 19.45 19.50 19.40 19.40 0.0M
2022-01-21 19.60 19.60 19.55 19.55 0.0M
2022-01-20 19.70 19.80 19.55 19.60 0.0M
2022-01-19 19.80 19.80 19.65 19.70 0.0M
2022-01-18 19.65 20.15 19.65 19.90 0.0M
2022-01-17 19.80 19.90 19.65 19.80 0.0M
2022-01-14 19.75 19.80 19.55 19.75 0.0M
2022-01-13 19.55 19.90 19.55 19.80 0.0M
2022-01-12 19.65 19.65 19.50 19.50 0.0M
2022-01-11 20.00 20.00 19.60 19.60 0.0M
2022-01-10 20.15 20.15 19.85 19.95 0.0M
2022-01-07 20.05 20.10 19.80 20.05 0.0M
2022-01-06 19.85 19.90 19.80 19.85 0.0M
2022-01-05 19.90 19.90 19.80 19.85 0.0M
2022-01-04 20.00 20.00 19.90 19.90 0.0M
2022-01-03 20.00 20.00 19.90 20.00 0.0M