InterServ Intl (6169)

6169
🏛️ Taiwán →
19.85
Última Actualización: 2025-10-03
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 25.15 27.80 25.15 27.80 0.0M
2021-12-29 25.10 25.40 25.05 25.30 0.0M
2021-12-28 25.10 25.65 25.05 25.05 0.0M
2021-12-27 25.70 25.70 25.20 25.45 0.0M
2021-12-24 25.05 26.35 25.05 25.70 0.0M
2021-12-23 26.30 26.40 25.00 25.30 0.0M
2021-12-22 27.30 27.30 25.55 26.30 0.0M
2021-12-21 28.30 28.85 26.60 27.20 0.0M
2021-12-20 31.80 31.80 28.05 29.30 0.0M
2021-12-17 29.70 31.35 27.00 29.60 0.0M
2021-12-16 27.50 29.30 27.15 29.30 0.0M
2021-12-15 24.25 26.65 23.90 26.65 0.0M
2021-12-14 23.80 25.55 23.05 24.25 0.0M
2021-12-13 23.80 23.80 23.00 23.80 0.0M
2021-12-10 22.50 24.00 22.20 23.80 0.0M
2021-12-09 22.50 22.50 22.30 22.50 0.0M
2021-12-08 23.35 23.35 22.00 22.50 0.0M
2021-12-07 22.30 23.40 22.30 23.35 0.0M
2021-12-06 21.45 22.55 21.45 22.35 0.0M
2021-12-03 21.35 21.70 21.35 21.45 0.0M
2021-12-02 21.70 22.75 21.20 21.35 0.0M
2021-12-01 21.30 21.75 21.30 21.70 0.0M
2021-11-30 21.60 21.95 21.35 21.40 0.0M
2021-11-29 22.20 22.20 21.00 21.50 0.0M
2021-11-26 23.80 23.80 22.20 22.20 0.0M
2021-11-25 21.20 22.75 21.20 22.75 0.0M
2021-11-24 22.00 22.40 21.15 21.45 0.0M
2021-11-23 22.70 22.70 22.30 22.35 0.0M
2021-11-22 22.65 23.30 22.65 22.75 0.0M
2021-11-19 22.60 23.40 22.45 22.75 0.0M
2021-11-18 24.80 24.80 22.50 23.00 0.0M
2021-11-17 22.30 23.80 22.30 23.80 0.0M
2021-11-16 19.95 21.65 19.95 21.65 0.0M
2021-11-15 19.50 19.70 19.50 19.70 0.0M
2021-11-12 19.60 19.70 19.45 19.50 0.0M
2021-11-11 19.75 19.80 19.60 19.60 0.0M
2021-11-10 19.90 19.90 19.60 19.75 0.0M
2021-11-09 19.55 19.80 19.55 19.55 0.0M
2021-11-08 19.35 19.70 19.30 19.50 0.0M
2021-11-05 19.60 19.80 19.25 19.50 0.0M
2021-11-04 19.45 19.60 19.35 19.40 0.0M
2021-11-03 19.50 19.50 19.30 19.45 0.0M
2021-11-02 19.80 19.80 19.30 19.30 0.0M
2021-11-01 19.25 19.60 19.25 19.60 0.0M
2021-10-29 19.70 19.70 19.25 19.25 0.0M
2021-10-28 19.10 19.50 19.10 19.50 0.0M
2021-10-27 19.30 19.35 19.05 19.05 0.0M
2021-10-26 19.50 19.50 19.25 19.35 0.0M
2021-10-25 19.50 19.50 19.05 19.40 0.0M
2021-10-22 19.20 19.55 19.20 19.40 0.0M
2021-10-21 19.35 19.40 19.10 19.20 0.0M
2021-10-20 19.60 19.60 19.10 19.15 0.0M
2021-10-19 19.50 19.50 19.15 19.20 0.0M
2021-10-18 19.25 19.25 19.25 19.25 0.0M
2021-10-15 19.25 19.90 19.25 19.55 0.0M
2021-10-14 19.60 19.75 19.60 19.75 0.0M
2021-10-13 19.50 20.20 18.80 19.55 0.0M
2021-10-12 19.60 19.60 19.00 19.00 0.0M
2021-10-08 19.60 19.60 19.25 19.25 0.0M
2021-10-07 19.55 19.55 19.15 19.35 0.0M
2021-10-06 19.45 19.45 19.00 19.25 0.0M
2021-10-05 19.30 19.65 19.05 19.10 0.0M
2021-10-04 20.10 20.10 19.00 19.45 0.0M
2021-10-01 19.50 20.00 19.50 19.80 0.0M
2021-09-30 19.75 19.90 19.55 19.80 0.0M
2021-09-29 19.40 19.95 19.00 19.50 0.0M
2021-09-28 19.50 20.00 19.50 19.65 0.0M
2021-09-27 20.05 20.10 19.50 20.10 0.0M
2021-09-24 19.55 20.10 19.50 20.05 0.0M
2021-09-23 19.20 19.95 19.20 19.55 0.0M
2021-09-22 19.90 20.45 19.20 20.05 0.0M
2021-09-17 20.10 20.10 19.50 20.00 0.0M
2021-09-16 21.00 21.00 19.60 19.80 0.0M
2021-09-15 19.40 20.00 19.40 20.00 0.0M
2021-09-14 19.80 19.90 19.30 19.85 0.0M
2021-09-13 20.20 20.60 19.20 19.20 0.0M
2021-09-10 20.60 20.70 20.45 20.65 0.0M
2021-09-09 20.45 20.45 19.95 20.20 0.0M
2021-09-08 19.70 20.30 19.70 19.80 0.0M
2021-09-07 19.70 20.20 19.70 20.20 0.0M
2021-09-06 20.30 20.30 19.70 19.70 0.0M
2021-09-03 20.10 20.50 19.80 20.35 0.0M
2021-09-02 20.65 20.65 20.10 20.10 0.0M
2021-09-01 20.45 21.00 20.45 20.70 0.0M
2021-08-31 21.45 21.45 20.35 20.90 0.0M
2021-08-30 20.00 21.30 20.00 20.80 0.0M
2021-08-27 19.00 20.05 18.95 19.60 0.0M
2021-08-26 18.80 19.65 18.80 19.60 0.0M
2021-08-25 18.80 19.60 18.80 19.40 0.0M
2021-08-24 18.55 18.95 18.55 18.80 0.0M
2021-08-23 18.30 19.00 18.15 19.00 0.0M
2021-08-20 18.50 18.80 17.15 18.10 0.0M
2021-08-19 19.00 19.75 19.00 19.00 0.0M
2021-08-18 18.15 19.35 18.10 19.35 0.0M
2021-08-17 19.95 19.95 19.00 19.15 0.0M
2021-08-16 20.60 20.60 19.95 19.95 0.0M
2021-08-13 20.80 21.00 20.65 20.65 0.0M
2021-08-12 21.25 21.30 20.70 21.25 0.0M
2021-08-11 21.80 21.80 21.25 21.30 0.0M
2021-08-10 22.50 22.50 21.80 21.80 0.0M
2021-08-09 22.05 22.25 21.75 22.00 0.0M
2021-08-06 22.75 22.75 22.65 22.70 0.0M
2021-08-05 23.10 23.10 22.50 23.10 0.0M
2021-08-04 22.60 23.00 22.60 22.60 0.0M
2021-08-03 22.80 23.45 22.75 22.75 0.0M
2021-08-02 22.80 23.00 22.80 22.80 0.0M
2021-07-30 23.75 23.75 22.80 22.80 0.0M
2021-07-29 22.40 22.70 22.40 22.70 0.0M
2021-07-28 23.20 23.20 22.10 22.40 0.0M
2021-07-27 23.45 23.85 23.10 23.10 0.0M
2021-07-26 23.55 23.60 23.25 23.25 0.0M
2021-07-23 23.70 23.80 23.50 23.55 0.0M
2021-07-22 23.35 24.25 23.35 23.55 0.0M
2021-07-21 24.35 24.35 23.25 23.25 0.0M
2021-07-20 23.30 23.70 23.20 23.20 0.0M
2021-07-19 24.30 24.30 23.75 23.80 0.0M
2021-07-16 24.00 24.40 24.00 24.00 0.0M
2021-07-15 23.65 24.00 23.65 23.75 0.0M
2021-07-14 24.40 24.40 23.65 23.65 0.0M
2021-07-13 24.35 24.55 23.80 23.80 0.0M
2021-07-12 24.45 24.45 23.60 24.00 0.0M
2021-07-09 23.70 23.95 23.50 23.95 0.0M
2021-07-08 23.60 23.95 23.60 23.70 0.0M
2021-07-07 24.00 24.10 23.85 24.00 0.0M
2021-07-06 24.10 24.20 24.05 24.20 0.0M
2021-07-05 24.20 24.60 24.05 24.15 0.0M
2021-07-02 24.40 24.40 24.00 24.30 0.0M
2021-07-01 24.40 25.40 24.35 24.60 0.0M
2021-06-30 24.30 24.80 24.30 24.35 0.0M
2021-06-29 24.60 24.80 24.25 24.30 0.0M
2021-06-28 24.60 25.00 24.35 24.60 0.0M
2021-06-25 24.90 24.90 24.10 24.60 0.0M
2021-06-24 25.30 25.30 24.65 24.95 0.0M
2021-06-23 25.20 25.50 24.80 24.85 0.0M
2021-06-22 24.00 26.25 24.00 25.85 0.0M
2021-06-21 24.50 24.75 23.90 23.90 0.0M
2021-06-18 25.10 25.10 24.20 24.90 0.0M
2021-06-17 24.15 24.45 23.70 24.30 0.0M
2021-06-16 24.25 24.30 23.25 24.15 0.0M
2021-06-15 25.00 25.35 24.60 24.65 0.0M
2021-06-11 25.00 25.40 25.00 25.00 0.0M
2021-06-10 25.25 25.30 25.00 25.00 0.0M
2021-06-09 25.60 25.90 25.00 25.40 0.0M
2021-06-08 25.30 26.00 25.30 25.60 0.0M
2021-06-07 25.90 25.90 24.85 25.25 0.0M
2021-06-04 25.25 25.60 25.00 25.25 0.0M
2021-06-03 24.70 25.75 24.70 25.20 0.0M
2021-06-02 25.30 25.30 24.90 24.95 0.0M
2021-06-01 26.10 26.10 25.25 25.50 0.0M
2021-05-31 27.00 27.00 25.40 25.85 0.0M
2021-05-28 26.50 27.40 26.50 26.60 0.0M
2021-05-27 27.50 27.60 26.70 26.75 0.0M
2021-05-26 28.20 28.30 27.20 27.75 0.0M
2021-05-25 27.20 27.80 26.20 27.60 0.0M
2021-05-24 25.70 27.80 25.00 27.10 0.0M
2021-05-21 25.80 25.80 24.80 25.30 0.0M
2021-05-20 24.50 25.80 24.50 24.95 0.0M
2021-05-19 25.50 25.95 24.80 24.85 0.0M
2021-05-18 27.50 27.90 24.50 25.50 0.0M
2021-05-17 23.30 26.15 22.20 26.10 0.0M
2021-05-14 23.80 24.70 23.00 23.85 0.0M
2021-05-13 21.60 23.90 21.00 23.80 0.0M
2021-05-12 21.90 24.00 21.90 22.05 0.0M
2021-05-11 25.50 25.60 24.20 24.20 0.0M
2021-05-10 26.10 26.10 25.60 25.90 0.0M
2021-05-07 26.00 26.00 25.40 25.60 0.0M
2021-05-06 25.60 26.20 25.55 26.00 0.0M
2021-05-05 24.00 26.30 24.00 25.80 0.0M
2021-05-04 26.40 26.40 23.00 25.10 0.0M
2021-05-03 25.95 26.00 25.40 25.40 0.0M
2021-04-29 26.50 26.50 26.20 26.20 0.0M
2021-04-28 26.75 26.85 26.35 26.50 0.0M
2021-04-27 27.00 27.00 26.55 26.80 0.0M
2021-04-26 26.90 27.35 26.65 26.70 0.0M
2021-04-23 26.10 26.70 26.10 26.50 0.0M
2021-04-22 27.00 27.00 26.00 26.05 0.0M
2021-04-21 26.80 27.40 26.80 26.90 0.0M
2021-04-20 27.00 27.50 26.70 27.05 0.0M
2021-04-19 28.45 28.45 27.00 27.30 0.0M
2021-04-16 27.00 27.85 27.00 27.40 0.0M
2021-04-15 26.95 27.50 26.70 26.95 0.0M
2021-04-14 27.45 27.45 26.30 26.95 0.0M
2021-04-13 27.60 27.60 27.10 27.15 0.0M
2021-04-12 28.70 28.70 27.50 27.60 0.0M
2021-04-09 27.65 27.95 27.30 27.55 0.0M
2021-04-08 28.00 28.25 27.60 27.90 0.0M
2021-04-07 27.60 28.50 27.60 28.25 0.0M
2021-04-06 27.10 28.10 26.70 27.65 0.0M
2021-04-01 26.20 28.00 26.15 27.55 0.0M
2021-03-31 28.80 28.80 28.80 28.80 0.0M
2021-03-30 25.70 26.90 25.70 26.20 0.0M
2021-03-29 25.80 26.75 25.60 25.80 0.0M
2021-03-26 25.65 26.20 25.60 25.80 0.0M
2021-03-25 25.80 26.00 25.65 25.70 0.0M
2021-03-24 25.95 26.30 25.90 25.90 0.0M
2021-03-23 26.20 26.45 26.10 26.10 0.0M
2021-03-22 25.75 26.90 25.75 26.50 0.0M
2021-03-19 25.85 26.30 25.60 25.90 0.0M
2021-03-18 26.35 26.50 26.30 26.35 0.0M
2021-03-17 26.65 26.70 26.15 26.20 0.0M
2021-03-16 26.00 26.90 25.95 26.65 0.0M
2021-03-15 26.00 26.35 25.15 25.55 0.0M
2021-03-12 25.80 26.30 25.60 26.00 0.0M
2021-03-11 26.35 26.50 25.10 25.80 0.0M
2021-03-10 26.80 26.80 26.00 26.05 0.0M
2021-03-09 26.30 26.30 25.85 25.90 0.0M
2021-03-08 26.30 26.75 26.30 26.35 0.0M
2021-03-05 26.50 27.00 26.00 26.65 0.0M
2021-03-04 26.50 26.60 25.80 26.00 0.0M
2021-03-03 26.85 26.85 26.50 26.85 0.0M
2021-03-02 27.20 27.40 26.85 26.85 0.0M
2021-02-26 26.70 27.60 26.70 26.90 0.0M
2021-02-25 27.80 27.80 27.05 27.60 0.0M
2021-02-24 27.85 28.10 27.50 27.50 0.0M
2021-02-23 28.00 28.00 27.55 27.90 0.0M
2021-02-22 27.10 28.50 27.10 28.20 0.0M
2021-02-19 26.90 27.40 26.45 27.30 0.0M
2021-02-18 26.35 27.30 26.25 26.90 0.0M
2021-02-17 27.40 27.40 25.25 26.35 0.0M
2021-02-05 28.25 28.25 27.00 27.05 0.0M
2021-02-04 28.50 28.70 27.60 27.75 0.0M
2021-02-03 28.40 28.40 27.85 28.10 0.0M
2021-02-02 28.00 28.40 27.60 27.85 0.0M
2021-02-01 28.40 28.40 27.10 28.00 0.0M
2021-01-29 28.30 28.65 27.80 27.85 0.0M
2021-01-28 28.50 28.90 27.55 27.80 0.0M
2021-01-27 29.55 29.95 29.10 29.15 0.0M
2021-01-26 31.00 31.70 29.20 29.80 0.0M
2021-01-25 28.45 31.00 27.80 30.80 0.0M
2021-01-22 27.40 29.50 27.30 28.50 0.0M
2021-01-21 26.60 28.75 26.60 27.30 0.0M
2021-01-20 28.90 28.95 27.65 27.70 0.0M
2021-01-19 29.40 29.95 28.90 28.90 0.0M
2021-01-18 28.05 29.50 28.00 29.35 0.0M
2021-01-15 28.80 29.20 28.00 28.50 0.0M
2021-01-14 28.25 28.80 28.25 28.70 0.0M
2021-01-13 28.30 28.70 28.25 28.60 0.0M
2021-01-12 29.10 29.10 28.05 28.20 0.0M
2021-01-11 30.25 30.60 29.40 29.45 0.0M
2021-01-08 29.85 31.00 29.75 30.50 0.0M
2021-01-07 30.15 30.90 29.60 30.00 0.0M
2021-01-06 31.20 32.10 29.05 30.15 0.0M
2021-01-05 31.15 31.65 31.00 31.05 0.0M
2021-01-04 31.80 31.80 31.00 31.15 0.0M