JHT (1736)

1736
🏛️ Taiwán →
183.00
Última Actualización: 2025-10-07
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 70.30 70.60 68.80 69.50 0.8M
2022-12-29 70.00 70.80 68.70 69.50 0.7M
2022-12-28 72.20 72.40 70.00 70.00 1.1M
2022-12-27 73.80 74.00 72.30 72.40 0.7M
2022-12-26 74.10 74.10 72.70 73.50 0.5M
2022-12-23 75.30 75.30 72.30 73.90 1.4M
2022-12-22 75.50 76.40 75.00 75.40 0.9M
2022-12-21 76.50 77.40 74.80 74.90 1.3M
2022-12-20 79.20 80.10 75.70 75.70 2.5M
2022-12-19 79.00 84.30 78.50 79.20 5.3M
2022-12-16 78.50 81.30 78.00 79.00 2.7M
2022-12-15 78.80 79.50 78.20 79.00 0.7M
2022-12-14 78.30 79.20 77.50 78.80 1.4M
2022-12-13 80.40 80.40 77.50 78.00 3.7M
2022-12-12 81.50 82.90 80.40 80.40 2.7M
2022-12-09 82.30 82.40 80.50 81.00 1.8M
2022-12-08 85.40 85.90 80.50 81.30 5.0M
2022-12-07 85.20 86.20 80.30 83.10 7.0M
2022-12-06 85.20 86.20 83.30 84.80 8.9M
2022-12-05 77.90 85.10 77.70 85.10 9.6M
2022-12-02 77.10 78.00 76.60 77.40 1.3M
2022-12-01 78.00 78.00 76.30 76.50 1.5M
2022-11-30 76.10 77.50 75.50 76.90 1.5M
2022-11-29 76.00 76.70 75.00 76.00 1.5M
2022-11-28 74.60 77.00 74.00 76.00 2.4M
2022-11-25 77.70 78.30 74.60 75.20 2.7M
2022-11-24 76.10 77.70 74.40 76.90 4.5M
2022-11-23 77.70 80.30 75.60 78.00 9.9M
2022-11-22 74.00 77.90 71.20 77.90 16.0M
2022-11-21 68.50 73.40 67.70 73.40 7.9M
2022-11-18 64.70 68.00 64.50 66.80 5.7M
2022-11-17 64.40 64.90 63.50 64.00 1.4M
2022-11-16 64.70 65.00 63.80 64.20 1.4M
2022-11-15 67.30 67.30 64.00 64.10 2.5M
2022-11-14 64.50 68.60 63.80 67.70 3.5M
2022-11-11 66.00 66.30 63.80 63.80 2.3M
2022-11-10 65.00 65.00 62.90 64.30 1.6M
2022-11-09 65.70 66.60 64.10 64.60 1.6M
2022-11-08 67.40 68.10 65.30 65.60 1.9M
2022-11-07 67.20 68.40 66.60 67.10 1.2M
2022-11-04 68.70 69.00 65.70 67.90 2.9M
2022-11-03 71.50 71.50 67.60 69.20 3.3M
2022-11-02 72.30 73.00 71.20 72.00 0.9M
2022-11-01 72.20 73.60 71.60 72.90 0.9M
2022-10-31 74.10 74.40 71.00 72.30 2.4M
2022-10-28 76.50 78.60 73.10 73.20 2.0M
2022-10-27 73.20 78.50 73.20 77.80 3.3M
2022-10-26 73.10 73.80 72.50 72.80 0.7M
2022-10-25 74.10 75.00 72.40 73.00 1.5M
2022-10-24 75.90 76.40 74.40 74.40 0.8M
2022-10-21 75.10 76.10 74.00 74.50 0.8M
2022-10-20 77.40 78.40 74.20 75.40 1.7M
2022-10-19 77.30 79.60 76.50 77.30 2.8M
2022-10-18 78.50 78.50 76.00 77.30 1.8M
2022-10-17 74.80 77.70 72.70 77.70 1.6M
2022-10-14 76.00 78.40 75.60 76.10 2.6M
2022-10-13 74.90 75.30 72.80 74.30 1.6M
2022-10-12 73.50 75.10 71.90 74.80 2.0M
2022-10-11 75.20 75.90 72.50 72.60 2.5M
2022-10-07 79.30 80.50 76.00 76.40 3.5M
2022-10-06 81.80 82.10 78.20 79.00 3.3M
2022-10-05 82.50 82.50 79.10 81.40 5.4M
2022-10-04 79.70 81.00 77.00 80.80 8.0M
2022-10-03 72.60 78.20 72.60 77.00 5.6M
2022-09-30 72.70 74.90 71.30 74.00 2.4M
2022-09-29 75.00 79.30 73.10 74.10 6.0M
2022-09-28 78.60 81.50 72.30 72.80 9.7M
2022-09-27 71.80 78.90 71.30 78.60 6.0M
2022-09-26 72.80 74.00 70.00 72.50 2.8M
2022-09-23 75.60 75.70 72.50 72.50 2.1M
2022-09-22 73.00 75.90 72.10 74.40 2.6M
2022-09-21 74.20 75.70 73.90 74.40 1.5M
2022-09-20 75.00 77.10 73.20 74.50 3.5M
2022-09-19 76.00 77.50 72.80 74.30 4.8M
2022-09-16 75.90 76.60 74.50 74.60 3.2M
2022-09-15 74.50 77.10 73.00 74.30 3.8M
2022-09-14 71.50 75.50 71.20 74.50 4.0M
2022-09-13 73.50 76.50 72.40 74.80 8.6M
2022-09-12 69.20 73.60 67.80 73.20 8.5M
2022-09-08 64.60 67.10 64.00 67.10 7.8M
2022-09-07 59.00 61.80 58.60 61.00 2.0M
2022-09-06 61.80 61.90 58.80 59.30 1.2M
2022-09-05 58.40 62.60 58.10 60.00 2.2M
2022-09-02 55.80 58.70 55.80 58.30 1.3M
2022-09-01 56.20 56.20 54.50 55.50 0.3M
2022-08-31 54.00 56.20 54.00 56.20 0.4M
2022-08-30 54.10 54.50 53.80 54.00 0.2M
2022-08-29 54.40 56.10 53.30 53.80 0.5M
2022-08-26 54.70 56.40 54.60 56.40 0.5M
2022-08-25 52.90 57.00 52.90 54.50 1.1M
2022-08-24 53.80 53.80 52.60 52.60 0.2M
2022-08-23 54.00 54.00 52.90 53.50 0.3M
2022-08-22 53.70 54.80 53.30 54.10 0.2M
2022-08-19 53.80 54.20 53.60 54.00 0.2M
2022-08-18 54.10 54.20 53.50 54.00 0.2M
2022-08-17 54.50 54.60 53.60 53.80 0.2M
2022-08-16 54.30 54.60 54.00 54.50 0.1M
2022-08-15 53.80 54.60 53.80 54.50 0.1M
2022-08-12 54.10 54.30 53.20 54.30 0.2M
2022-08-11 55.50 55.70 53.70 54.00 0.4M
2022-08-10 55.60 56.00 54.90 55.40 0.3M
2022-08-09 54.20 55.70 54.20 55.70 0.3M
2022-08-08 53.70 54.40 53.50 54.10 0.1M
2022-08-05 53.30 54.40 53.30 54.40 0.1M
2022-08-04 53.50 53.70 52.40 52.90 0.1M
2022-08-03 54.80 54.80 53.50 53.50 0.1M
2022-08-02 55.30 55.30 53.90 54.10 0.2M
2022-08-01 56.50 56.60 55.80 55.90 0.1M
2022-07-29 55.80 56.20 55.60 55.90 0.1M
2022-07-28 56.80 56.80 55.70 55.80 0.1M
2022-07-27 55.80 56.80 55.80 56.60 0.1M
2022-07-26 56.90 57.50 55.70 55.80 0.1M
2022-07-25 55.80 56.90 55.30 56.90 0.4M
2022-07-22 53.30 55.00 52.80 54.90 0.3M
2022-07-21 51.80 53.00 51.80 53.00 0.1M
2022-07-20 52.40 53.00 52.40 52.50 0.1M
2022-07-19 52.30 52.50 51.80 52.00 0.1M
2022-07-18 52.30 52.30 51.70 52.10 0.1M
2022-07-15 52.50 52.80 52.00 52.00 0.1M
2022-07-14 51.70 53.10 51.70 53.00 0.1M
2022-07-13 52.10 53.00 51.00 52.60 0.2M
2022-07-12 52.60 52.60 50.70 51.00 0.3M
2022-07-11 53.60 53.60 52.70 52.80 0.2M
2022-07-08 53.70 54.40 53.50 53.60 0.3M
2022-07-07 54.60 55.20 53.50 54.30 0.2M
2022-07-06 56.00 56.30 54.30 54.30 0.2M
2022-07-05 55.90 57.10 54.90 55.80 0.4M
2022-07-04 53.70 55.30 53.20 54.70 0.2M
2022-07-01 53.80 56.90 52.60 53.70 0.4M
2022-06-30 55.10 55.30 54.00 54.50 0.3M
2022-06-29 55.70 56.20 55.30 55.50 0.2M
2022-06-28 58.00 58.20 56.20 56.60 0.2M
2022-06-27 55.90 57.00 55.90 57.00 0.5M
2022-06-24 54.50 55.30 53.50 55.00 0.4M
2022-06-23 54.40 55.50 53.10 53.10 0.4M
2022-06-22 54.40 54.40 52.70 53.90 0.1M
2022-06-21 54.00 54.00 52.60 53.90 0.2M
2022-06-20 52.80 53.80 51.70 52.00 0.1M
2022-06-17 53.50 54.10 52.50 52.80 0.2M
2022-06-16 54.70 54.70 52.70 53.70 0.1M
2022-06-15 53.00 54.50 52.70 54.40 0.2M
2022-06-14 52.80 52.80 50.30 52.60 0.1M
2022-06-13 52.50 52.60 52.00 52.60 0.1M
2022-06-10 53.20 53.80 53.20 53.80 0.1M
2022-06-09 54.20 54.30 53.80 53.80 0.0M
2022-06-08 54.30 54.30 53.40 54.20 0.1M
2022-06-07 54.10 54.10 53.40 53.60 0.0M
2022-06-06 54.10 54.20 53.50 54.10 0.1M
2022-06-02 54.80 54.80 53.80 54.00 0.1M
2022-06-01 54.20 54.70 53.80 54.70 0.2M
2022-05-31 54.70 54.70 53.00 53.00 0.1M
2022-05-30 54.30 54.30 54.00 54.10 0.1M
2022-05-27 54.00 54.00 53.50 53.50 0.0M
2022-05-26 53.50 53.80 53.00 53.00 0.1M
2022-05-25 52.60 53.50 52.40 53.40 0.1M
2022-05-24 52.40 52.70 52.10 52.10 0.1M
2022-05-23 53.30 53.30 52.60 52.80 0.1M
2022-05-20 52.80 53.00 52.40 52.40 0.1M
2022-05-19 51.80 52.90 51.60 52.30 0.2M
2022-05-18 52.80 53.90 52.60 53.40 0.2M
2022-05-17 52.50 53.10 52.20 52.80 0.1M
2022-05-16 52.80 53.60 52.20 52.40 0.1M
2022-05-13 50.30 53.00 50.30 52.50 0.3M
2022-05-12 52.50 52.50 50.20 50.20 0.4M
2022-05-11 52.50 53.50 51.90 52.50 0.4M
2022-05-10 53.60 54.30 53.00 53.50 0.3M
2022-05-09 55.30 55.40 54.10 54.50 0.4M
2022-05-06 57.00 57.30 56.40 56.60 0.3M
2022-05-05 59.70 59.70 57.80 58.00 0.2M
2022-05-04 59.40 59.90 58.40 58.50 0.3M
2022-05-03 59.00 59.80 58.20 58.90 0.6M
2022-04-29 59.30 60.30 57.60 58.10 0.9M
2022-04-27 57.50 57.50 55.80 56.60 0.5M
2022-04-26 54.20 58.70 54.20 58.20 1.0M
2022-04-25 56.90 56.90 54.60 54.80 0.3M
2022-04-22 56.10 57.00 56.10 56.90 0.2M
2022-04-21 55.60 57.20 55.60 57.00 0.3M
2022-04-20 57.30 57.30 55.50 55.60 0.3M
2022-04-19 53.70 56.00 53.70 55.50 0.3M
2022-04-18 53.00 53.90 53.00 53.60 0.1M
2022-04-15 54.40 55.30 53.40 53.70 0.2M
2022-04-14 55.00 55.00 54.10 54.40 0.1M
2022-04-13 52.80 54.50 52.80 54.50 0.2M
2022-04-12 53.00 53.40 52.60 52.80 0.1M
2022-04-11 54.60 54.60 52.90 53.00 0.1M
2022-04-08 54.00 54.50 53.50 54.00 0.1M
2022-04-07 54.50 54.50 53.90 54.00 0.2M
2022-04-06 55.20 55.20 54.40 54.50 0.1M
2022-04-01 53.70 55.30 53.40 55.30 0.3M
2022-03-31 55.00 55.30 54.50 54.50 0.2M
2022-03-30 55.40 55.40 54.60 55.20 0.2M
2022-03-29 54.10 55.00 54.10 54.30 0.2M
2022-03-28 54.20 54.50 53.80 54.50 0.1M
2022-03-25 54.20 54.70 53.90 54.20 0.1M
2022-03-24 54.20 54.50 54.00 54.50 0.1M
2022-03-23 55.30 55.30 54.50 54.80 0.2M
2022-03-22 54.60 55.30 54.50 55.30 0.4M
2022-03-21 53.50 54.10 53.20 54.00 0.1M
2022-03-18 52.80 54.00 52.70 53.50 0.1M
2022-03-17 52.30 53.30 52.00 53.00 0.3M
2022-03-16 52.50 52.50 50.60 51.00 0.2M
2022-03-15 52.10 52.10 50.50 50.60 0.3M
2022-03-14 52.80 52.90 52.10 52.60 0.1M
2022-03-11 53.50 53.50 52.30 52.60 0.2M
2022-03-10 52.60 53.40 52.60 53.30 0.1M
2022-03-09 53.70 53.70 52.00 52.50 0.2M
2022-03-08 52.20 52.90 51.70 51.80 0.4M
2022-03-07 53.70 53.80 51.50 52.20 0.6M
2022-03-04 55.30 56.20 55.20 55.30 0.2M
2022-03-03 56.90 56.90 56.00 56.40 0.1M
2022-03-02 56.00 57.00 56.00 56.30 0.1M
2022-03-01 57.00 57.00 56.40 56.60 0.2M
2022-02-25 55.30 56.00 55.20 56.00 0.2M
2022-02-24 56.40 56.40 54.50 54.80 0.4M
2022-02-23 56.20 56.70 55.80 56.50 0.1M
2022-02-22 57.00 57.30 55.60 56.20 0.3M
2022-02-21 58.70 58.70 57.60 57.60 0.2M
2022-02-18 57.40 58.50 57.40 58.20 0.2M
2022-02-17 58.00 58.10 57.40 57.40 0.3M
2022-02-16 58.30 58.30 57.50 57.70 0.2M
2022-02-15 57.80 58.00 57.10 57.50 0.2M
2022-02-14 57.80 57.90 56.60 57.90 0.3M
2022-02-11 58.20 58.40 57.10 58.10 0.3M
2022-02-10 57.10 58.70 57.00 58.20 0.8M
2022-02-09 57.10 57.10 55.80 56.80 0.4M
2022-02-08 54.60 56.20 54.60 56.00 0.3M
2022-02-07 53.00 54.20 53.00 53.80 0.2M
2022-01-26 53.00 53.50 52.80 53.20 0.2M
2022-01-25 53.00 53.60 52.50 53.20 0.2M
2022-01-24 53.00 53.80 52.30 53.00 0.3M
2022-01-21 54.80 55.30 54.00 54.00 0.5M
2022-01-20 55.30 55.60 55.00 55.30 0.2M
2022-01-19 56.30 56.30 55.20 55.30 0.4M
2022-01-18 56.50 57.80 56.10 56.30 0.3M
2022-01-17 57.10 57.30 56.30 56.80 0.2M
2022-01-14 57.50 57.50 56.00 57.10 0.3M
2022-01-13 58.60 58.60 57.30 57.60 0.1M
2022-01-12 58.80 58.80 57.10 58.10 0.3M
2022-01-11 59.60 60.40 57.30 58.10 0.9M
2022-01-10 57.50 61.10 57.00 59.90 0.8M
2022-01-07 58.00 58.10 56.80 57.50 0.3M
2022-01-06 56.60 59.80 56.60 57.90 1.1M
2022-01-05 56.70 57.20 56.30 56.50 0.2M
2022-01-04 56.80 57.90 56.60 56.70 0.2M
2022-01-03 56.90 56.90 56.30 56.70 0.2M