IT Total Services (6697)

6697
🏛️ Taiwán →
50.20
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
2021-12-30 38.50 38.50 38.50 38.50 0.0M
2021-12-29 38.45 38.50 38.40 38.50 0.0M
2021-12-28 38.40 38.95 38.40 38.45 0.0M
2021-12-27 38.30 39.00 38.05 38.95 0.0M
2021-12-24 38.50 38.50 38.50 38.50 0.0M
2021-12-23 39.00 39.00 38.80 38.90 0.0M
2021-12-22 38.60 39.00 38.60 39.00 0.0M
2021-12-21 38.50 39.00 37.30 39.00 0.0M
2021-12-17 38.80 39.50 38.80 39.50 0.0M
2021-12-16 38.80 39.00 38.65 38.90 0.0M
2021-12-15 38.80 38.80 38.75 38.75 0.0M
2021-12-14 38.70 38.80 38.50 38.55 0.0M
2021-12-13 39.00 39.00 38.50 38.50 0.0M
2021-12-10 39.00 39.00 39.00 39.00 0.0M
2021-12-09 38.60 39.15 38.60 39.15 0.0M
2021-12-08 39.00 39.00 39.00 39.00 0.0M
2021-12-07 39.45 39.45 39.00 39.30 0.0M
2021-12-06 39.00 39.00 38.95 38.95 0.0M
2021-12-03 38.70 39.25 38.70 39.25 0.0M
2021-12-01 39.05 39.35 39.00 39.35 0.0M
2021-11-30 39.05 39.30 39.00 39.05 0.0M
2021-11-29 39.20 39.20 39.00 39.00 0.0M
2021-11-26 39.35 39.35 39.00 39.20 0.0M
2021-11-25 39.50 39.60 39.50 39.50 0.0M
2021-11-24 39.50 40.00 39.50 39.80 0.0M
2021-11-23 39.25 39.45 39.20 39.45 0.0M
2021-11-22 39.40 39.60 39.25 39.25 0.0M
2021-11-19 39.70 39.70 39.70 39.70 0.0M
2021-11-18 39.50 39.85 39.20 39.55 0.0M
2021-11-17 39.70 39.95 39.40 39.40 0.0M
2021-11-16 39.45 39.45 39.40 39.45 0.0M
2021-11-15 39.45 39.45 39.30 39.45 0.0M
2021-11-12 39.50 39.50 39.50 39.50 0.0M
2021-11-11 39.45 39.45 39.25 39.25 0.0M
2021-11-10 38.60 39.20 38.50 39.20 0.0M
2021-11-09 39.00 39.00 38.80 38.80 0.0M
2021-11-08 39.05 39.05 39.05 39.05 0.0M
2021-11-05 39.15 39.20 39.15 39.20 0.0M
2021-11-04 39.15 39.15 38.80 39.15 0.0M
2021-11-03 39.20 39.20 39.20 39.20 0.0M
2021-11-02 39.15 39.20 38.80 39.20 0.0M
2021-11-01 39.20 39.20 39.00 39.15 0.0M
2021-10-29 39.10 39.15 38.45 39.15 0.0M
2021-10-28 39.10 39.20 39.10 39.20 0.0M
2021-10-26 38.30 39.05 38.30 39.05 0.0M
2021-10-25 39.15 39.15 39.05 39.05 0.0M
2021-10-22 38.10 39.10 38.00 39.10 0.0M
2021-10-20 38.20 39.65 38.20 38.30 0.0M
2021-10-19 38.20 38.20 38.20 38.20 0.0M
2021-10-18 38.50 38.60 38.20 38.20 0.0M
2021-10-15 38.50 38.50 38.50 38.50 0.0M
2021-10-14 38.50 38.50 38.50 38.50 0.0M
2021-10-13 38.75 38.75 38.70 38.70 0.0M
2021-10-12 38.50 38.50 38.00 38.25 0.0M
2021-10-08 38.05 38.50 38.00 38.50 0.0M
2021-10-07 38.15 38.20 38.00 38.20 0.0M
2021-10-05 38.00 38.75 38.00 38.75 0.0M
2021-10-04 38.00 38.00 37.80 38.00 0.0M
2021-10-01 38.00 38.20 38.00 38.00 0.0M
2021-09-30 38.00 38.75 38.00 38.75 0.0M
2021-09-29 38.20 38.20 38.00 38.00 0.0M
2021-09-28 38.00 38.00 38.00 38.00 0.0M
2021-09-27 38.20 38.20 38.00 38.00 0.0M
2021-09-24 38.10 38.20 38.00 38.20 0.0M
2021-09-23 38.15 38.20 38.00 38.00 0.0M
2021-09-22 38.00 38.25 38.00 38.20 0.0M
2021-09-17 38.20 38.50 38.20 38.50 0.0M
2021-09-16 38.20 38.20 38.20 38.20 0.0M
2021-09-15 38.35 38.35 38.00 38.35 0.0M
2021-09-14 38.60 38.60 38.10 38.30 0.0M
2021-09-13 38.50 38.50 37.95 38.35 0.0M
2021-09-10 38.00 38.25 37.90 38.10 0.0M
2021-09-09 38.60 38.60 37.95 37.95 0.0M
2021-09-08 37.80 38.15 37.65 38.15 0.0M
2021-09-06 38.25 38.25 38.00 38.00 0.0M
2021-09-03 38.20 38.50 38.20 38.40 0.0M
2021-09-02 37.45 37.75 37.20 37.75 0.0M
2021-09-01 37.45 37.95 37.40 37.45 0.0M
2021-08-31 37.85 37.85 37.40 37.40 0.0M
2021-08-30 37.65 37.85 37.40 37.45 0.0M
2021-08-27 37.85 37.90 37.30 37.90 0.0M
2021-08-26 37.90 38.00 37.75 38.00 0.0M
2021-08-25 37.70 38.00 37.60 38.00 0.0M
2021-08-24 38.00 38.00 37.50 37.60 0.0M
2021-08-23 37.95 38.50 37.70 38.35 0.0M
2021-08-20 37.95 37.95 37.60 37.60 0.0M
2021-08-19 37.50 37.50 37.10 37.10 0.0M
2021-08-18 37.65 37.90 37.65 37.90 0.0M
2021-08-17 37.25 38.40 37.00 38.00 0.0M
2021-08-16 40.00 40.20 38.95 40.00 0.0M
2021-08-13 40.70 40.70 40.20 40.20 0.0M
2021-08-12 40.65 40.65 39.30 40.25 0.0M
2021-08-11 40.10 40.65 40.05 40.50 0.0M
2021-08-10 40.10 40.20 40.05 40.05 0.0M
2021-08-09 40.20 40.40 40.20 40.35 0.0M
2021-08-06 40.40 40.40 40.20 40.20 0.0M
2021-08-05 40.15 40.50 40.05 40.30 0.0M
2021-08-04 40.25 40.55 40.05 40.55 0.0M
2021-08-03 40.80 40.80 40.15 40.40 0.0M
2021-08-02 40.90 40.90 40.70 40.80 0.0M
2021-07-30 40.60 40.75 40.30 40.75 0.0M
2021-07-29 40.45 40.95 40.30 40.75 0.0M
2021-07-28 40.80 40.80 40.65 40.65 0.0M
2021-07-27 41.70 41.70 40.80 41.35 0.0M
2021-07-26 40.55 41.00 40.55 40.90 0.0M
2021-07-23 40.35 40.80 40.35 40.80 0.0M
2021-07-22 40.80 40.80 40.35 40.80 0.0M
2021-07-21 40.40 40.75 40.15 40.65 0.0M
2021-07-20 40.40 40.60 40.30 40.60 0.0M
2021-07-19 41.00 41.00 40.20 40.45 0.0M
2021-07-16 41.10 41.10 41.00 41.00 0.0M
2021-07-15 41.15 41.15 40.75 41.10 0.0M
2021-07-14 41.00 41.10 40.50 41.10 0.0M
2021-07-13 41.05 41.60 40.65 40.90 0.0M
2021-07-12 40.65 40.65 40.65 40.65 0.0M
2021-07-09 40.40 41.40 39.70 41.00 0.0M
2021-07-08 41.00 41.00 40.75 40.80 0.0M
2021-07-07 41.00 41.05 41.00 41.00 0.0M
2021-07-06 41.55 42.00 41.20 41.90 0.0M
2021-07-05 41.00 41.60 41.00 41.60 0.0M
2021-07-02 40.50 40.60 40.50 40.60 0.0M
2021-07-01 40.50 40.95 40.50 40.85 0.0M
2021-06-30 40.90 41.20 40.00 41.20 0.0M
2021-06-29 41.60 41.60 40.80 41.55 0.0M
2021-06-28 40.60 41.70 40.45 41.70 0.0M
2021-06-25 41.95 41.95 41.10 41.70 0.0M
2021-06-24 41.80 41.95 41.60 41.85 0.0M
2021-06-23 42.10 42.10 41.50 41.95 0.0M
2021-06-22 41.20 42.20 41.20 41.85 0.0M
2021-06-21 41.75 42.35 41.50 42.25 0.0M
2021-06-18 40.90 41.80 40.80 41.75 0.0M
2021-06-17 41.90 41.90 40.50 41.85 0.0M
2021-06-16 41.35 41.85 41.35 41.80 0.0M
2021-06-15 41.40 41.45 40.95 41.35 0.0M
2021-06-11 40.95 41.90 40.20 41.40 0.0M
2021-06-10 41.20 41.20 39.70 40.95 0.0M
2021-06-09 39.90 39.90 39.55 39.60 0.0M
2021-06-08 39.50 39.85 39.50 39.85 0.0M
2021-06-07 39.50 39.50 39.50 39.50 0.0M
2021-06-04 39.50 39.55 39.45 39.50 0.0M
2021-06-03 39.50 39.80 39.40 39.80 0.0M
2021-06-02 39.90 39.95 39.70 39.95 0.0M
2021-06-01 39.30 39.95 39.30 39.95 0.0M
2021-05-28 39.70 40.50 39.45 40.00 0.0M
2021-05-27 39.10 39.10 39.00 39.10 0.0M
2021-05-26 39.85 39.90 39.70 39.80 0.0M
2021-05-25 40.25 41.00 39.20 40.70 0.0M
2021-05-24 38.95 40.15 38.95 40.15 0.0M
2021-05-21 40.10 40.20 40.00 40.10 0.0M
2021-05-20 40.00 40.00 39.25 39.95 0.0M
2021-05-19 40.10 40.10 39.85 40.00 0.0M
2021-05-18 38.75 40.15 38.75 40.15 0.0M
2021-05-17 37.30 38.95 37.25 38.80 0.0M
2021-05-14 40.00 40.65 39.20 39.60 0.0M
2021-05-13 39.50 40.00 39.00 39.95 0.0M
2021-05-12 39.10 40.10 39.10 39.50 0.0M
2021-05-11 41.60 41.95 40.70 41.60 0.0M
2021-05-10 41.45 42.15 41.30 41.75 0.0M
2021-05-07 41.50 42.00 41.50 41.95 0.0M
2021-05-06 41.50 41.50 41.30 41.50 0.0M
2021-05-05 41.95 41.95 41.50 41.50 0.0M
2021-05-04 41.80 42.10 41.00 42.00 0.0M
2021-05-03 42.30 42.30 41.60 42.00 0.0M
2021-04-29 42.15 42.50 42.10 42.15 0.0M
2021-04-28 41.70 42.15 41.70 41.95 0.0M
2021-04-27 42.30 42.60 41.50 41.70 0.0M
2021-04-26 42.00 42.30 41.80 42.00 0.0M
2021-04-23 41.60 41.90 41.40 41.90 0.0M
2021-04-22 42.00 42.70 41.50 41.60 0.0M
2021-04-21 41.60 42.70 41.40 42.70 0.0M
2021-04-20 41.60 42.15 41.60 41.80 0.0M
2021-04-19 42.00 42.00 41.45 42.00 0.0M
2021-04-16 42.20 42.20 41.60 42.15 0.0M
2021-04-15 41.80 42.40 41.50 42.20 0.0M
2021-04-14 42.50 42.50 41.00 41.70 0.0M
2021-04-13 42.60 43.00 42.10 42.15 0.0M
2021-04-12 42.20 42.60 42.20 42.30 0.0M
2021-04-09 42.00 42.65 41.95 42.25 0.0M
2021-04-08 41.50 41.95 41.40 41.85 0.0M
2021-04-07 41.50 41.95 41.40 41.50 0.0M
2021-04-06 41.60 41.60 41.30 41.50 0.0M
2021-04-01 41.70 41.85 41.30 41.50 0.0M
2021-03-31 41.70 41.95 41.20 41.80 0.0M
2021-03-30 42.00 42.00 41.00 41.70 0.0M
2021-03-29 41.50 41.70 40.80 41.70 0.0M
2021-03-26 41.85 41.90 41.50 41.50 0.0M
2021-03-25 41.85 42.00 41.30 41.80 0.0M
2021-03-24 40.90 42.40 40.55 41.85 0.0M
2021-03-23 41.20 42.10 40.75 40.75 0.0M
2021-03-22 41.00 41.25 40.90 41.20 0.0M
2021-03-19 41.05 41.30 40.20 41.25 0.0M
2021-03-18 41.45 41.50 41.30 41.45 0.0M
2021-03-17 41.95 41.95 41.25 41.30 0.0M
2021-03-16 41.80 41.90 41.50 41.90 0.0M
2021-03-15 41.65 42.00 41.00 41.85 0.0M
2021-03-12 41.40 41.90 40.50 41.50 0.0M
2021-03-11 40.50 41.00 40.35 41.00 0.0M
2021-03-10 40.60 40.60 40.30 40.50 0.0M
2021-03-09 40.50 40.50 40.30 40.50 0.0M
2021-03-08 40.55 40.60 40.10 40.60 0.0M
2021-03-05 40.00 40.30 40.00 40.30 0.0M
2021-03-04 41.00 41.00 40.35 40.35 0.0M
2021-03-03 40.50 41.50 40.50 41.40 0.0M
2021-03-02 40.30 41.35 40.30 41.35 0.0M
2021-02-26 41.15 41.15 39.45 40.30 0.0M
2021-02-25 41.40 42.20 41.40 41.85 0.0M
2021-02-24 40.70 41.35 40.15 41.30 0.0M
2021-02-23 40.20 40.40 40.10 40.40 0.0M
2021-02-22 41.00 41.00 40.30 40.70 0.0M
2021-02-19 39.65 40.95 39.65 40.60 0.0M
2021-02-18 39.70 40.40 39.60 40.40 0.0M
2021-02-17 41.00 41.20 39.10 40.50 0.0M
2021-02-05 39.50 41.00 39.50 40.50 0.0M
2021-02-04 38.85 40.30 38.85 39.50 0.0M
2021-02-03 38.15 40.50 38.15 38.50 0.0M
2021-02-02 37.80 38.10 37.35 37.65 0.0M
2021-02-01 37.35 37.50 37.15 37.30 0.0M
2021-01-29 38.00 38.95 37.70 37.75 0.0M
2021-01-28 37.10 38.00 37.10 38.00 0.0M
2021-01-27 37.80 38.10 37.75 37.80 0.0M
2021-01-26 37.05 37.50 37.05 37.50 0.0M
2021-01-25 38.00 38.40 37.50 38.40 0.0M
2021-01-22 37.80 38.20 37.80 37.80 0.0M
2021-01-21 38.40 38.40 37.75 37.75 0.0M
2021-01-20 39.25 39.25 37.50 38.40 0.0M
2021-01-19 39.80 39.80 38.90 39.10 0.0M
2021-01-18 39.50 39.80 38.60 39.15 0.0M
2021-01-15 40.00 40.00 39.05 39.05 0.0M
2021-01-14 39.00 40.40 38.50 40.40 0.0M
2021-01-13 38.25 39.90 38.25 39.30 0.0M
2021-01-12 38.55 40.85 38.50 40.85 0.0M
2021-01-11 37.05 37.40 37.05 37.15 0.0M
2021-01-08 37.50 37.80 37.15 37.15 0.0M
2021-01-07 38.00 38.00 37.35 37.80 0.0M
2021-01-06 37.95 38.00 37.55 37.55 0.0M
2021-01-05 37.70 38.05 37.70 37.75 0.0M
2021-01-04 38.00 38.05 37.60 38.05 0.0M