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
2023-12-29 68.70 69.20 68.50 68.70 0.1M
2023-12-28 68.80 69.10 68.30 69.00 0.2M
2023-12-27 69.00 69.40 68.70 68.80 0.2M
2023-12-26 68.20 69.00 68.20 69.00 0.1M
2023-12-25 69.20 69.30 68.30 68.50 0.1M
2023-12-22 68.80 69.60 68.40 68.50 0.1M
2023-12-21 69.00 69.30 68.30 68.80 0.2M
2023-12-20 68.80 69.70 68.50 69.30 0.2M
2023-12-19 68.60 68.60 67.90 68.30 0.3M
2023-12-18 71.00 71.70 68.40 68.70 0.5M
2023-12-15 69.70 70.40 69.00 69.90 0.4M
2023-12-14 67.70 69.20 67.70 69.00 0.3M
2023-12-13 67.90 68.50 67.70 68.10 0.2M
2023-12-12 68.40 68.80 67.60 67.90 0.5M
2023-12-11 69.50 69.60 68.00 68.30 0.5M
2023-12-08 70.50 70.50 68.60 69.10 0.4M
2023-12-07 69.40 69.80 68.60 68.60 0.3M
2023-12-06 70.10 70.20 69.30 69.40 0.2M
2023-12-05 70.30 70.40 69.00 69.50 0.3M
2023-12-04 71.40 71.40 70.10 70.30 0.4M
2023-12-01 70.40 71.50 70.20 71.40 0.2M
2023-11-30 71.00 71.50 70.40 70.50 0.3M
2023-11-29 71.80 72.10 70.60 70.80 0.2M
2023-11-28 72.00 73.50 71.30 71.70 0.5M
2023-11-27 71.70 71.80 70.50 70.60 0.2M
2023-11-24 71.90 72.00 70.10 71.50 0.3M
2023-11-23 71.90 72.00 71.20 71.50 0.3M
2023-11-22 72.00 72.10 71.10 71.70 0.3M
2023-11-21 73.30 73.30 71.20 71.80 0.5M
2023-11-20 73.20 73.70 71.60 72.90 0.6M
2023-11-17 71.60 73.00 71.60 72.40 0.8M
2023-11-16 71.40 72.10 70.80 71.50 0.7M
2023-11-15 69.30 71.30 69.10 70.70 1.1M
2023-11-14 69.10 69.20 68.30 68.70 0.4M
2023-11-13 68.60 70.00 67.10 69.10 0.7M
2023-11-10 68.90 69.50 67.60 67.80 0.4M
2023-11-09 70.60 70.90 68.60 68.60 0.4M
2023-11-08 69.80 71.90 69.30 70.20 0.7M
2023-11-07 69.60 70.00 69.00 69.00 0.3M
2023-11-06 69.00 69.80 68.60 69.60 0.3M
2023-11-03 68.40 69.60 68.00 68.10 0.3M
2023-11-02 67.80 68.30 67.30 68.10 0.3M
2023-11-01 66.30 67.00 65.60 66.70 0.4M
2023-10-31 68.60 68.70 65.60 65.90 0.7M
2023-10-30 68.00 69.30 67.80 67.90 0.4M
2023-10-27 67.00 68.50 67.00 67.80 0.4M
2023-10-26 68.00 68.00 66.10 66.90 0.9M
2023-10-25 69.00 69.70 68.70 68.80 0.3M
2023-10-24 69.00 69.60 68.50 68.80 0.4M
2023-10-23 68.70 71.70 67.50 68.80 0.6M
2023-10-20 71.50 71.50 67.00 68.30 1.9M
2023-10-19 71.90 72.10 70.90 71.50 0.7M
2023-10-18 72.60 73.00 71.10 71.90 1.0M
2023-10-17 73.40 74.50 72.00 72.10 1.0M
2023-10-16 73.60 74.40 72.70 72.70 0.7M
2023-10-13 74.70 75.80 73.10 73.20 1.0M
2023-10-12 77.20 77.90 72.50 74.60 2.3M
2023-10-11 79.00 79.80 75.70 76.60 1.0M
2023-10-06 78.60 79.30 77.40 78.00 0.9M
2023-10-05 79.20 79.60 78.20 78.30 0.7M
2023-10-04 78.90 79.50 77.30 78.80 0.7M
2023-10-03 78.50 79.80 78.00 79.10 0.9M
2023-10-02 75.50 80.70 75.50 78.70 2.8M
2023-09-28 74.70 77.00 74.30 75.20 0.4M
2023-09-27 75.60 75.60 73.70 74.50 0.3M
2023-09-26 76.90 77.90 75.30 75.30 0.6M
2023-09-25 73.50 78.00 73.50 77.00 1.3M
2023-09-22 71.70 75.00 71.10 73.40 0.7M
2023-09-21 73.20 73.60 71.50 72.10 0.8M
2023-09-20 76.20 76.30 73.20 73.20 0.8M
2023-09-19 77.10 77.50 75.60 75.70 0.4M
2023-09-18 77.20 78.20 76.90 77.20 0.3M
2023-09-15 79.00 80.50 77.70 78.00 1.2M
2023-09-14 75.20 79.90 75.20 79.00 1.4M
2023-09-13 76.60 77.30 75.00 75.20 0.8M
2023-09-12 77.50 79.00 76.10 76.20 0.6M
2023-09-11 78.00 80.00 77.50 77.50 1.0M
2023-09-08 77.20 79.20 76.70 78.70 0.8M
2023-09-07 77.70 78.10 76.50 76.80 0.5M
2023-09-06 79.50 80.20 77.30 77.80 1.3M
2023-09-05 77.00 79.30 77.00 78.50 0.6M
2023-09-04 78.10 79.90 77.30 78.10 1.0M
2023-09-01 76.50 78.40 75.90 78.10 1.0M
2023-08-31 76.10 77.20 76.00 76.90 0.5M
2023-08-30 75.30 76.90 75.00 76.60 0.8M
2023-08-29 72.60 75.20 72.00 75.20 0.7M
2023-08-28 76.70 77.00 72.70 72.70 1.3M
2023-08-25 75.20 78.00 73.80 76.70 2.4M
2023-08-24 71.10 74.50 70.90 74.20 1.1M
2023-08-23 70.90 71.50 70.30 70.80 0.6M
2023-08-22 72.60 72.60 70.70 70.90 0.4M
2023-08-21 71.90 73.70 71.50 72.60 0.4M
2023-08-18 74.00 74.10 70.80 71.20 1.1M
2023-08-17 73.50 75.30 72.30 74.30 0.5M
2023-08-16 76.00 76.10 73.80 74.00 0.7M
2023-08-15 75.40 77.00 75.40 76.90 0.4M
2023-08-14 77.30 77.30 74.40 75.20 0.5M
2023-08-11 76.20 77.30 75.50 77.30 0.5M
2023-08-10 77.20 77.50 74.50 75.70 1.4M
2023-08-09 77.60 78.30 73.00 77.20 1.7M
2023-08-08 79.50 79.60 78.00 78.10 0.4M
2023-08-07 79.20 79.60 77.50 79.20 0.7M
2023-08-04 77.60 79.20 76.90 79.20 0.8M
2023-08-02 79.40 80.00 77.20 77.50 1.1M
2023-08-01 78.50 80.00 77.80 79.70 1.0M
2023-07-31 79.40 79.50 77.70 77.80 1.0M
2023-07-28 81.50 81.50 78.50 78.60 1.2M
2023-07-27 79.60 83.00 79.60 80.60 2.5M
2023-07-26 78.90 81.20 78.60 79.60 2.4M
2023-07-25 79.90 79.90 78.10 78.10 0.9M
2023-07-24 82.00 82.00 78.10 78.40 1.4M
2023-07-21 78.80 82.00 77.20 80.70 2.9M
2023-07-20 80.30 83.10 79.30 79.50 6.6M
2023-07-19 78.40 81.40 77.50 78.50 5.3M
2023-07-18 78.20 78.60 76.80 76.80 1.3M
2023-07-17 76.90 78.90 76.40 78.00 1.7M
2023-07-14 77.10 77.90 76.30 76.30 0.9M
2023-07-13 77.60 78.70 76.80 77.30 1.3M
2023-07-12 78.00 79.30 77.20 77.20 3.7M
2023-07-11 78.70 79.90 76.00 76.20 2.1M
2023-07-10 78.10 78.70 76.70 77.90 1.7M
2023-07-07 78.40 79.80 76.20 78.10 4.4M
2023-07-06 73.80 79.40 73.50 78.80 5.2M
2023-07-05 72.20 74.10 72.20 73.60 1.5M
2023-07-04 71.90 72.50 70.80 71.80 0.5M
2023-07-03 71.90 72.90 70.70 71.70 0.5M
2023-06-30 73.00 73.50 71.70 71.80 1.0M
2023-06-29 70.10 73.30 70.10 73.00 2.5M
2023-06-28 71.00 71.00 67.20 68.80 0.7M
2023-06-27 70.70 71.90 70.20 70.20 1.0M
2023-06-26 70.40 70.70 69.00 70.30 0.8M
2023-06-21 70.30 70.70 70.10 70.30 0.7M
2023-06-20 69.10 70.60 69.10 70.30 1.0M
2023-06-19 67.60 69.70 67.60 69.40 1.0M
2023-06-16 66.00 68.50 66.00 67.80 0.7M
2023-06-15 65.80 65.90 65.40 65.80 0.3M
2023-06-14 65.70 66.10 65.60 65.80 0.2M
2023-06-13 67.30 67.30 65.20 65.70 0.5M
2023-06-12 68.00 68.00 65.90 66.60 0.3M
2023-06-09 68.00 68.40 66.40 67.80 0.6M
2023-06-08 66.80 69.10 66.80 67.20 1.2M
2023-06-07 64.60 66.80 64.60 66.40 0.9M
2023-06-06 64.00 64.60 63.50 64.50 0.3M
2023-06-05 64.00 64.00 63.40 63.40 0.2M
2023-06-02 62.40 64.30 62.40 63.40 0.5M
2023-06-01 61.40 61.80 61.40 61.70 0.1M
2023-05-31 61.10 61.90 61.10 61.40 0.2M
2023-05-30 61.80 61.80 61.20 61.30 0.1M
2023-05-29 60.70 61.50 60.70 61.20 0.3M
2023-05-26 60.60 61.10 60.50 60.60 0.2M
2023-05-25 61.10 61.20 60.00 60.80 0.6M
2023-05-24 61.30 61.60 61.00 61.60 0.2M
2023-05-23 62.00 62.10 61.00 61.30 0.3M
2023-05-22 62.20 62.20 61.10 62.00 0.3M
2023-05-19 61.80 62.00 60.90 61.90 0.3M
2023-05-18 63.10 63.10 61.00 62.00 0.4M
2023-05-17 60.50 62.70 60.40 62.60 0.7M
2023-05-16 58.30 61.70 58.30 61.20 1.3M
2023-05-15 56.80 61.50 56.10 57.90 1.6M
2023-05-12 59.80 59.80 56.70 56.70 3.2M
2023-05-11 64.80 64.80 63.00 63.00 0.7M
2023-05-10 64.60 65.30 64.40 64.80 0.3M
2023-05-09 65.90 65.90 64.10 64.60 0.5M
2023-05-08 66.60 66.60 65.70 65.90 0.4M
2023-05-05 67.50 67.50 66.60 66.60 0.3M
2023-05-04 66.80 68.00 66.80 67.50 0.2M
2023-05-03 67.40 67.70 67.10 67.10 0.2M
2023-05-02 67.00 68.00 67.00 67.50 0.2M
2023-04-28 66.80 67.50 66.40 67.00 0.2M
2023-04-27 67.00 67.50 66.50 66.50 0.1M
2023-04-26 66.40 67.80 65.80 67.00 0.3M
2023-04-25 68.30 68.80 65.80 66.50 0.6M
2023-04-24 66.40 68.60 66.10 67.20 0.5M
2023-04-21 66.70 66.80 65.50 65.80 0.5M
2023-04-20 67.60 67.60 66.30 66.60 0.5M
2023-04-19 68.60 69.10 67.50 67.60 0.5M
2023-04-18 68.80 69.50 68.30 68.60 0.4M
2023-04-17 68.80 69.20 67.90 68.80 0.4M
2023-04-14 70.20 70.20 68.80 68.80 0.4M
2023-04-13 69.50 70.40 69.30 69.90 0.8M
2023-04-12 69.40 70.90 68.60 69.30 1.2M
2023-04-11 68.80 69.70 67.70 69.10 1.2M
2023-04-10 67.10 68.50 67.00 67.90 0.7M
2023-04-07 66.80 67.50 66.70 67.00 0.3M
2023-04-06 66.20 67.50 66.00 66.80 0.3M
2023-03-31 66.60 67.30 66.40 66.70 0.2M
2023-03-30 67.40 67.40 66.10 66.50 0.2M
2023-03-29 67.10 67.80 66.70 67.00 0.2M
2023-03-28 69.00 69.00 66.70 67.10 0.6M
2023-03-27 66.60 68.00 66.60 67.90 0.6M
2023-03-24 67.70 67.80 66.40 66.90 0.4M
2023-03-23 67.00 67.50 66.60 67.40 0.3M
2023-03-22 67.10 67.50 66.40 66.90 0.4M
2023-03-21 66.80 67.40 66.30 66.90 0.4M
2023-03-20 65.80 67.00 65.80 66.30 0.4M
2023-03-17 65.10 66.00 64.50 65.60 0.4M
2023-03-16 66.20 66.20 64.00 64.10 1.0M
2023-03-15 65.00 67.30 64.90 66.40 0.9M
2023-03-14 64.80 64.90 64.00 64.30 0.5M
2023-03-13 65.60 65.60 64.10 65.10 0.6M
2023-03-10 67.50 67.50 65.30 65.70 1.3M
2023-03-09 69.00 69.00 67.50 67.60 0.9M
2023-03-08 68.80 69.60 68.40 68.60 0.4M
2023-03-07 69.10 69.70 68.70 69.00 0.4M
2023-03-06 68.90 69.30 68.30 69.20 0.5M
2023-03-03 68.80 69.80 68.20 68.20 0.8M
2023-03-02 68.80 69.80 68.30 68.80 0.3M
2023-03-01 70.10 70.10 68.80 68.80 0.6M
2023-02-24 69.80 70.10 69.40 70.10 0.6M
2023-02-23 70.00 70.50 69.70 69.70 0.5M
2023-02-22 69.70 70.60 69.20 69.80 0.8M
2023-02-21 70.10 70.40 69.30 69.70 0.8M
2023-02-20 70.70 70.70 70.00 70.10 0.6M
2023-02-17 71.70 72.40 70.70 70.90 0.5M
2023-02-16 71.70 72.90 71.30 72.00 0.9M
2023-02-15 70.90 71.50 70.30 71.00 0.9M
2023-02-14 70.50 71.50 70.20 71.00 0.8M
2023-02-13 69.00 70.20 68.70 70.00 0.7M
2023-02-10 69.80 70.30 68.60 69.00 1.4M
2023-02-09 72.40 72.50 69.40 69.60 3.1M
2023-02-08 74.10 74.70 73.10 73.20 0.8M
2023-02-07 73.70 74.50 73.70 74.10 0.6M
2023-02-06 73.60 74.90 73.40 74.10 1.1M
2023-02-03 72.40 74.30 71.80 73.80 1.7M
2023-02-02 74.60 74.80 73.10 73.10 2.1M
2023-02-01 72.80 74.30 72.20 73.50 2.4M
2023-01-31 71.30 72.50 71.10 71.80 1.9M
2023-01-30 71.70 72.20 70.30 71.00 1.9M
2023-01-17 71.40 72.00 69.60 70.70 1.6M
2023-01-16 69.40 71.60 69.40 71.40 2.7M
2023-01-13 69.50 70.30 68.60 68.80 1.4M
2023-01-12 70.20 70.40 69.00 69.00 1.2M
2023-01-11 69.60 70.80 69.00 69.90 2.5M
2023-01-10 77.00 78.40 69.60 69.90 9.0M
2023-01-09 76.30 77.60 75.30 76.50 3.0M
2023-01-06 74.30 76.50 74.30 75.70 2.5M
2023-01-05 72.30 78.20 71.60 75.00 7.3M
2023-01-04 69.50 72.10 68.30 72.10 2.6M
2023-01-03 69.50 70.10 68.10 69.10 0.6M