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
2022-12-30 20.75 21.00 19.95 20.60 0.0M
2022-12-29 20.30 21.00 19.85 20.40 0.0M
2022-12-28 19.65 19.85 19.50 19.85 0.0M
2022-12-27 19.80 19.80 19.65 19.65 0.0M
2022-12-26 19.40 19.90 19.40 19.85 0.0M
2022-12-23 19.80 19.85 19.55 19.70 0.0M
2022-12-22 19.80 19.90 19.25 19.80 0.0M
2022-12-21 19.20 19.30 19.15 19.15 0.0M
2022-12-20 19.10 19.85 19.10 19.25 0.0M
2022-12-19 19.65 19.65 19.35 19.35 0.0M
2022-12-16 19.80 19.80 19.45 19.65 0.0M
2022-12-15 20.05 20.60 19.85 20.30 0.0M
2022-12-14 19.85 19.95 19.40 19.70 0.0M
2022-12-13 19.65 19.95 19.40 19.60 0.0M
2022-12-12 19.50 20.00 19.40 19.50 0.0M
2022-12-09 19.20 19.40 19.20 19.30 0.0M
2022-12-08 19.20 19.20 19.15 19.20 0.0M
2022-12-07 19.65 19.70 19.30 19.30 0.0M
2022-12-06 19.30 21.00 19.30 19.80 0.0M
2022-12-05 19.05 19.25 19.00 19.20 0.0M
2022-12-02 19.20 19.45 19.00 19.15 0.0M
2022-12-01 19.40 19.55 19.10 19.10 0.0M
2022-11-30 19.10 19.60 19.10 19.55 0.0M
2022-11-29 18.90 19.00 18.75 18.90 0.0M
2022-11-28 19.05 19.05 18.85 18.90 0.0M
2022-11-25 19.00 19.00 18.70 18.75 0.0M
2022-11-24 19.10 19.10 18.70 19.00 0.0M
2022-11-23 19.30 19.30 18.40 18.95 0.0M
2022-11-22 19.70 19.70 18.70 19.20 0.0M
2022-11-21 19.30 21.25 19.30 20.55 0.0M
2022-11-18 18.10 19.35 17.70 19.35 0.0M
2022-11-17 17.50 18.20 17.40 17.60 0.0M
2022-11-16 17.70 17.70 17.35 17.65 0.0M
2022-11-15 17.95 17.95 17.50 17.50 0.0M
2022-11-14 17.40 17.80 17.40 17.80 0.0M
2022-11-11 17.35 17.35 17.35 17.35 0.0M
2022-11-10 17.60 17.60 17.50 17.50 0.0M
2022-11-09 18.10 18.10 17.70 17.80 0.0M
2022-11-08 17.60 18.15 17.60 18.10 0.0M
2022-11-07 17.55 18.00 17.50 17.55 0.0M
2022-11-04 17.15 17.60 17.15 17.55 0.0M
2022-11-03 16.85 16.95 16.85 16.95 0.0M
2022-11-02 16.80 17.25 16.75 17.25 0.0M
2022-11-01 16.75 16.75 16.75 16.75 0.0M
2022-10-31 16.60 17.05 16.50 16.85 0.0M
2022-10-28 17.00 17.00 16.50 16.60 0.0M
2022-10-27 16.85 17.25 16.60 17.25 0.0M
2022-10-26 17.25 17.25 17.25 17.25 0.0M
2022-10-25 17.40 17.60 17.10 17.50 0.0M
2022-10-24 17.45 17.75 17.40 17.40 0.0M
2022-10-21 18.05 18.05 17.30 17.30 0.0M
2022-10-20 17.90 17.90 17.50 17.50 0.0M
2022-10-19 18.00 18.00 17.90 17.90 0.0M
2022-10-18 17.90 18.25 17.90 18.25 0.0M
2022-10-17 18.00 18.35 17.75 18.35 0.0M
2022-10-14 18.05 18.35 18.05 18.35 0.0M
2022-10-13 18.55 18.55 17.65 17.65 0.0M
2022-10-12 18.85 18.90 18.30 18.50 0.0M
2022-10-11 18.50 18.70 18.30 18.30 0.0M
2022-10-07 18.95 18.95 18.90 18.95 0.0M
2022-10-06 19.20 19.20 18.65 18.70 0.0M
2022-10-05 19.10 19.10 18.40 18.65 0.0M
2022-10-04 19.10 19.10 18.70 18.90 0.0M
2022-10-03 19.10 19.10 18.60 18.60 0.0M
2022-09-30 17.65 18.55 17.65 18.55 0.0M
2022-09-29 18.60 19.65 18.35 18.75 0.0M
2022-09-28 18.80 19.00 18.10 18.20 0.0M
2022-09-27 18.50 19.25 18.40 18.70 0.0M
2022-09-26 19.65 19.65 18.25 18.50 0.0M
2022-09-23 19.90 20.45 19.85 19.85 0.0M
2022-09-22 20.10 20.45 20.10 20.15 0.0M
2022-09-21 19.75 20.00 19.70 20.00 0.0M
2022-09-20 19.85 20.00 19.65 20.00 0.0M
2022-09-19 19.90 19.90 19.80 19.80 0.0M
2022-09-16 20.00 20.00 19.90 19.90 0.0M
2022-09-15 20.15 20.20 20.10 20.10 0.0M
2022-09-14 19.80 20.25 19.60 20.10 0.0M
2022-09-13 20.10 20.10 20.00 20.05 0.0M
2022-09-12 20.00 20.30 20.00 20.30 0.0M
2022-09-08 20.60 20.60 19.90 20.05 0.0M
2022-09-07 19.90 20.00 19.85 20.00 0.0M
2022-09-06 20.80 20.80 20.00 20.00 0.0M
2022-09-05 20.40 20.40 20.25 20.40 0.0M
2022-09-02 20.50 20.70 20.20 20.55 0.0M
2022-09-01 20.10 20.75 19.95 20.50 0.0M
2022-08-31 19.90 20.50 19.90 20.10 0.0M
2022-08-30 19.75 20.20 19.75 20.10 0.0M
2022-08-29 20.00 20.00 19.70 19.75 0.0M
2022-08-26 20.05 20.15 19.95 20.00 0.0M
2022-08-25 20.05 20.15 20.00 20.05 0.0M
2022-08-24 20.05 20.65 19.95 19.95 0.0M
2022-08-23 19.80 20.45 19.80 20.15 0.0M
2022-08-22 20.20 20.50 19.60 19.80 0.0M
2022-08-19 20.55 20.55 20.15 20.20 0.0M
2022-08-18 20.80 21.20 20.20 20.40 0.0M
2022-08-17 19.35 21.30 19.35 21.30 0.0M
2022-08-16 19.30 19.50 19.20 19.40 0.0M
2022-08-15 19.40 19.40 19.30 19.40 0.0M
2022-08-12 18.85 19.05 18.85 19.05 0.0M
2022-08-11 18.75 18.90 18.70 18.85 0.0M
2022-08-10 18.60 18.85 18.50 18.70 0.0M
2022-08-09 19.05 19.05 18.70 18.80 0.0M
2022-08-08 18.85 18.95 18.50 18.65 0.0M
2022-08-05 19.15 19.15 18.70 19.00 0.0M
2022-08-04 19.25 19.25 18.80 18.90 0.0M
2022-08-03 18.90 19.60 18.80 19.00 0.0M
2022-08-02 19.15 19.30 19.00 19.00 0.0M
2022-08-01 19.30 19.75 19.10 19.30 0.0M
2022-07-29 19.30 19.45 19.25 19.30 0.0M
2022-07-28 19.30 19.40 19.10 19.30 0.0M
2022-07-27 19.00 19.60 19.00 19.10 0.0M
2022-07-26 19.50 19.75 19.10 19.20 0.0M
2022-07-25 19.25 19.80 19.25 19.50 0.0M
2022-07-22 19.00 19.40 19.00 19.20 0.0M
2022-07-21 19.00 19.30 18.65 19.20 0.0M
2022-07-20 19.60 19.60 18.95 19.00 0.0M
2022-07-19 19.75 19.75 19.05 19.20 0.0M
2022-07-18 19.50 19.60 19.40 19.55 0.0M
2022-07-15 19.45 19.45 19.00 19.25 0.0M
2022-07-14 19.35 19.40 19.15 19.15 0.0M
2022-07-13 19.35 19.35 19.10 19.20 0.0M
2022-07-12 19.40 19.45 18.75 19.10 0.0M
2022-07-11 19.50 19.50 19.10 19.30 0.0M
2022-07-08 18.55 19.90 18.55 19.50 0.0M
2022-07-07 19.45 19.45 18.25 19.05 0.0M
2022-07-06 19.55 20.00 19.00 19.00 0.0M
2022-07-05 19.95 20.00 19.45 20.00 0.0M
2022-07-04 19.90 20.35 19.00 19.40 0.0M
2022-07-01 20.55 21.60 19.85 19.90 0.0M
2022-06-30 20.85 20.85 19.70 19.70 0.0M
2022-06-29 20.55 20.60 20.15 20.45 0.0M
2022-06-28 20.90 21.40 20.75 20.80 0.0M
2022-06-27 20.90 21.75 20.90 21.10 0.0M
2022-06-24 21.50 22.10 20.70 21.30 0.0M
2022-06-23 20.90 21.25 20.65 20.70 0.0M
2022-06-22 21.85 21.85 20.80 20.90 0.0M
2022-06-21 22.40 22.40 21.75 22.00 0.0M
2022-06-20 21.85 22.45 20.05 22.10 0.0M
2022-06-17 23.00 23.00 22.05 22.15 0.0M
2022-06-16 22.60 23.45 22.60 22.80 0.0M
2022-06-15 22.80 23.20 22.35 22.55 0.0M
2022-06-14 22.65 23.30 22.45 23.00 0.0M
2022-06-13 21.90 22.50 21.75 22.00 0.0M
2022-06-10 22.50 23.20 22.15 22.80 0.0M
2022-06-09 22.00 24.10 22.00 24.10 0.0M
2022-06-08 21.85 22.50 21.65 21.95 0.0M
2022-06-07 21.60 22.35 21.40 21.85 0.0M
2022-06-06 21.00 21.70 21.00 21.20 0.0M
2022-06-02 21.30 21.80 20.95 21.35 0.0M
2022-06-01 21.80 22.40 21.30 21.30 0.0M
2022-05-31 21.50 22.60 20.55 22.25 0.0M
2022-05-30 23.05 23.05 21.55 21.90 0.0M
2022-05-27 22.70 24.70 22.70 23.05 0.0M
2022-05-26 21.80 22.75 21.10 22.75 0.0M
2022-05-25 19.15 20.70 19.15 20.70 0.0M
2022-05-24 19.45 19.45 18.85 18.85 0.0M
2022-05-23 19.75 19.75 19.05 19.05 0.0M
2022-05-20 19.00 19.00 18.60 18.95 0.0M
2022-05-19 18.85 19.00 18.85 19.00 0.0M
2022-05-18 19.15 19.15 19.10 19.10 0.0M
2022-05-17 19.75 19.75 18.80 19.00 0.0M
2022-05-16 18.80 18.90 18.70 18.70 0.0M
2022-05-13 18.00 19.10 18.00 18.80 0.0M
2022-05-12 18.90 19.20 18.80 19.10 0.0M
2022-05-11 19.25 19.60 19.20 19.25 0.0M
2022-05-10 19.00 19.80 19.00 19.25 0.0M
2022-05-09 19.90 19.90 19.60 19.60 0.0M
2022-05-06 19.85 19.95 19.85 19.90 0.0M
2022-05-05 20.05 20.05 19.90 19.90 0.0M
2022-05-04 20.25 20.25 19.85 19.85 0.0M
2022-05-03 20.20 20.20 19.70 19.80 0.0M
2022-04-29 20.60 20.60 20.20 20.20 0.0M
2022-04-28 20.20 20.50 20.10 20.20 0.0M
2022-04-27 20.00 20.90 20.00 20.20 0.0M
2022-04-26 21.50 21.55 21.15 21.20 0.0M
2022-04-22 21.75 22.70 21.60 22.25 0.0M
2022-04-21 22.15 22.15 21.65 21.80 0.0M
2022-04-20 22.10 22.70 22.10 22.10 0.0M
2022-04-19 23.35 23.35 21.90 21.90 0.0M
2022-04-18 22.05 22.05 21.60 21.60 0.0M
2022-04-15 22.70 22.90 21.90 22.05 0.0M
2022-04-14 23.40 23.40 22.30 22.35 0.0M
2022-04-13 22.75 23.25 22.40 23.00 0.0M
2022-04-12 22.40 22.40 22.00 22.00 0.0M
2022-04-11 22.20 22.70 22.00 22.40 0.0M
2022-04-08 22.65 22.90 22.20 22.20 0.0M
2022-04-07 22.00 23.30 22.00 22.65 0.0M
2022-04-06 22.30 22.60 22.10 22.10 0.0M
2022-04-01 21.60 22.50 21.60 22.30 0.0M
2022-03-31 22.05 22.60 21.80 21.80 0.0M
2022-03-30 22.15 22.70 22.05 22.05 0.0M
2022-03-29 21.75 22.50 21.75 22.20 0.0M
2022-03-28 22.20 22.20 21.80 21.85 0.0M
2022-03-25 22.20 22.20 22.05 22.20 0.0M
2022-03-24 21.95 22.20 21.95 22.20 0.0M
2022-03-23 22.20 22.30 21.95 21.95 0.0M
2022-03-22 22.15 22.30 21.75 22.30 0.0M
2022-03-21 22.20 22.40 22.10 22.10 0.0M
2022-03-18 21.80 22.15 21.75 21.90 0.0M
2022-03-17 21.75 22.40 21.75 22.25 0.0M
2022-03-16 21.55 22.45 21.50 21.90 0.0M
2022-03-15 22.00 22.00 21.50 21.50 0.0M
2022-03-14 22.70 22.70 21.40 22.00 0.0M
2022-03-11 22.60 22.90 22.50 22.55 0.0M
2022-03-10 22.60 22.90 22.35 22.60 0.0M
2022-03-09 21.85 22.35 21.85 22.10 0.0M
2022-03-08 21.25 22.60 21.25 21.85 0.0M
2022-03-07 23.75 23.75 22.90 23.30 0.0M
2022-03-04 23.80 24.10 23.70 23.75 0.0M
2022-03-03 23.90 24.00 23.80 23.85 0.0M
2022-03-02 24.00 24.20 23.80 23.90 0.0M
2022-03-01 23.80 24.80 23.55 24.30 0.0M
2022-02-25 23.45 23.80 22.80 23.40 0.0M
2022-02-24 24.00 24.20 23.05 23.40 0.0M
2022-02-23 24.20 24.50 23.95 24.00 0.0M
2022-02-22 24.40 25.20 24.20 24.35 0.0M
2022-02-21 23.85 24.50 23.85 24.30 0.0M
2022-02-18 24.00 24.05 23.60 23.80 0.0M
2022-02-17 23.90 24.55 23.90 24.00 0.0M
2022-02-16 24.70 24.70 23.90 23.90 0.0M
2022-02-15 24.15 24.55 23.90 23.90 0.0M
2022-02-14 24.60 24.60 23.85 24.15 0.0M
2022-02-11 25.05 25.30 24.65 24.65 0.0M
2022-02-10 25.35 26.00 25.05 25.05 0.0M
2022-02-09 24.85 26.50 24.85 25.70 0.0M
2022-02-08 23.95 24.90 23.95 24.65 0.0M
2022-02-07 24.90 24.90 23.90 24.25 0.0M
2022-01-26 25.95 26.20 25.00 25.25 0.0M
2022-01-25 30.50 30.50 26.60 26.60 0.0M
2022-01-24 26.60 29.15 26.50 29.15 0.0M
2022-01-21 25.50 27.00 24.90 26.50 0.0M
2022-01-20 25.45 25.85 24.60 25.70 0.0M
2022-01-19 24.50 26.15 24.50 25.50 0.0M
2022-01-18 24.15 24.50 23.85 23.90 0.0M
2022-01-17 23.90 24.50 23.80 24.15 0.0M
2022-01-14 25.10 25.30 23.20 24.00 0.0M
2022-01-13 26.50 26.50 25.20 25.25 0.0M
2022-01-12 25.35 26.40 25.15 26.10 0.0M
2022-01-11 27.40 27.50 25.10 25.35 0.0M
2022-01-10 29.35 29.35 27.10 27.50 0.0M
2022-01-07 28.50 30.20 28.00 29.30 0.0M
2022-01-06 26.55 29.00 26.10 28.00 0.0M
2022-01-05 28.20 28.50 27.25 27.30 0.0M
2022-01-04 29.40 30.10 28.50 28.80 0.0M
2022-01-03 29.80 29.80 27.50 29.40 0.0M