Jochu Tech (3543)

3543
🏛️ Taiwán →
35.80
Última Actualización: 2025-09-30
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 26.25 26.55 26.10 26.50 0.1M
2021-12-29 26.10 26.40 25.90 26.30 0.1M
2021-12-28 26.00 26.10 25.95 26.00 0.1M
2021-12-27 26.05 26.15 26.00 26.00 0.1M
2021-12-24 26.05 26.25 25.95 26.05 0.1M
2021-12-23 26.60 26.60 26.00 26.25 0.1M
2021-12-22 26.45 26.70 26.20 26.65 0.1M
2021-12-21 26.15 26.45 26.00 26.15 0.0M
2021-12-20 26.65 26.65 26.10 26.20 0.1M
2021-12-17 26.85 26.90 26.55 26.85 0.1M
2021-12-16 26.95 27.05 26.70 26.90 0.1M
2021-12-15 27.10 27.20 26.90 26.95 0.1M
2021-12-14 27.05 27.05 26.85 26.90 0.2M
2021-12-13 27.10 27.15 27.00 27.15 0.1M
2021-12-10 27.15 27.15 27.00 27.10 0.0M
2021-12-09 27.15 27.20 27.10 27.15 0.1M
2021-12-08 27.30 27.50 27.15 27.35 0.1M
2021-12-07 27.10 27.55 27.05 27.30 0.1M
2021-12-06 27.40 27.40 27.00 27.10 0.1M
2021-12-03 27.20 27.40 27.00 27.35 0.0M
2021-12-02 27.15 27.25 27.10 27.15 0.0M
2021-12-01 27.45 27.45 27.05 27.25 0.0M
2021-11-30 27.45 27.45 27.15 27.15 0.0M
2021-11-29 27.10 27.50 26.90 27.20 0.1M
2021-11-26 27.50 27.55 27.20 27.20 0.0M
2021-11-25 27.40 27.65 27.15 27.65 0.1M
2021-11-24 27.20 27.60 27.20 27.50 0.1M
2021-11-23 27.30 27.30 27.20 27.20 0.0M
2021-11-22 27.40 27.60 27.00 27.50 0.1M
2021-11-19 27.30 27.40 27.00 27.15 0.3M
2021-11-18 27.40 27.40 27.30 27.30 0.0M
2021-11-17 27.40 27.60 27.40 27.55 0.1M
2021-11-16 27.50 27.60 27.15 27.35 0.2M
2021-11-15 27.50 27.50 27.35 27.50 0.1M
2021-11-12 27.45 27.60 27.40 27.45 0.1M
2021-11-11 27.35 27.85 27.35 27.50 0.1M
2021-11-10 27.35 27.60 27.35 27.35 0.1M
2021-11-09 27.90 27.90 27.35 27.35 0.1M
2021-11-08 27.40 27.50 27.20 27.35 0.1M
2021-11-05 27.50 27.50 27.45 27.45 0.0M
2021-11-04 27.90 27.95 27.45 27.45 0.0M
2021-11-03 27.50 27.60 27.50 27.55 0.0M
2021-11-02 27.70 27.70 27.45 27.55 0.2M
2021-11-01 28.00 28.00 27.60 27.80 0.1M
2021-10-29 27.85 28.10 27.75 27.85 0.1M
2021-10-28 27.90 28.15 27.65 28.15 0.1M
2021-10-27 27.60 27.80 27.60 27.80 0.1M
2021-10-26 27.80 28.10 27.55 28.05 0.2M
2021-10-25 27.60 27.80 27.45 27.80 0.1M
2021-10-22 27.55 27.95 27.55 27.80 0.0M
2021-10-21 27.80 27.95 27.65 27.90 0.1M
2021-10-20 27.80 28.20 27.70 27.90 0.2M
2021-10-19 27.40 28.05 27.35 27.85 0.2M
2021-10-18 27.55 27.55 27.35 27.40 0.1M
2021-10-15 27.35 27.70 27.35 27.70 0.1M
2021-10-14 27.65 27.65 27.30 27.40 0.1M
2021-10-13 27.50 27.80 27.00 27.65 0.2M
2021-10-12 27.70 27.70 27.45 27.50 0.1M
2021-10-08 27.70 28.15 27.50 27.50 0.1M
2021-10-07 28.15 28.15 27.50 27.60 0.1M
2021-10-06 27.50 28.00 27.25 28.00 0.1M
2021-10-05 28.00 28.00 27.20 27.30 0.1M
2021-10-04 27.30 27.90 27.05 27.85 0.1M
2021-10-01 27.35 27.50 27.25 27.30 0.1M
2021-09-30 27.55 27.85 27.50 27.50 0.0M
2021-09-29 27.90 27.90 27.30 27.70 0.0M
2021-09-28 27.85 28.30 27.70 27.70 0.1M
2021-09-27 27.45 27.80 27.35 27.35 0.0M
2021-09-24 27.70 27.70 27.45 27.45 0.0M
2021-09-23 27.50 28.10 27.45 27.50 0.0M
2021-09-22 27.30 27.55 27.10 27.30 0.0M
2021-09-17 27.50 27.80 27.50 27.55 0.0M
2021-09-16 27.80 27.90 27.30 27.90 0.0M
2021-09-15 27.90 28.00 27.70 27.70 0.0M
2021-09-14 28.00 28.15 27.90 27.90 0.1M
2021-09-13 27.90 28.00 27.80 28.00 0.1M
2021-09-10 28.00 28.00 27.60 27.60 0.0M
2021-09-09 27.10 28.05 27.10 28.00 0.1M
2021-09-08 27.50 27.50 27.30 27.30 0.1M
2021-09-07 27.50 27.70 27.45 27.45 0.0M
2021-09-06 27.60 27.75 27.60 27.70 0.0M
2021-09-03 27.55 27.80 27.45 27.60 0.1M
2021-09-02 27.65 27.80 27.45 27.45 0.1M
2021-09-01 27.55 27.65 27.50 27.65 0.1M
2021-08-31 27.20 27.45 27.20 27.40 0.1M
2021-08-30 27.35 27.55 27.35 27.40 0.1M
2021-08-27 27.35 27.50 27.20 27.30 0.1M
2021-08-26 27.35 27.60 27.00 27.50 0.1M
2021-08-25 27.25 27.50 27.20 27.35 0.1M
2021-08-24 27.35 27.35 27.25 27.25 0.0M
2021-08-23 27.40 27.40 26.90 27.35 0.1M
2021-08-20 27.30 27.35 26.45 27.30 0.1M
2021-08-19 27.60 27.60 27.25 27.25 0.0M
2021-08-18 27.40 27.60 27.30 27.60 0.1M
2021-08-17 27.75 27.75 27.40 27.50 0.0M
2021-08-16 27.50 27.65 27.40 27.65 0.1M
2021-08-13 27.65 28.25 27.40 28.25 0.1M
2021-08-12 27.60 27.95 27.60 27.65 0.1M
2021-08-11 27.95 28.15 27.65 27.65 0.1M
2021-08-10 28.15 28.45 28.05 28.05 0.1M
2021-08-09 28.45 28.45 28.10 28.10 0.1M
2021-08-06 28.40 28.50 28.15 28.25 0.0M
2021-08-05 27.60 28.50 27.60 28.40 0.2M
2021-08-04 27.60 27.80 27.50 27.60 3.0M
2021-08-03 27.70 27.80 27.50 27.50 0.1M
2021-08-02 28.20 28.30 27.70 27.80 0.1M
2021-07-30 28.50 29.05 28.45 28.70 0.1M
2021-07-29 28.15 28.65 28.15 28.45 0.1M
2021-07-28 28.10 28.50 27.95 28.30 0.1M
2021-07-27 28.95 29.00 28.65 28.90 0.1M
2021-07-26 29.30 29.30 28.85 28.95 0.1M
2021-07-23 29.30 29.50 29.05 29.15 0.3M
2021-07-22 28.90 29.50 28.65 29.10 0.3M
2021-07-21 28.80 29.00 28.20 28.60 0.6M
2021-07-20 28.30 28.50 28.10 28.20 0.1M
2021-07-19 28.45 28.45 28.00 28.10 0.1M
2021-07-16 28.20 28.50 28.10 28.20 0.1M
2021-07-15 27.60 28.35 27.60 28.30 0.1M
2021-07-14 27.80 28.05 27.75 27.95 0.1M
2021-07-13 28.65 28.65 27.80 28.00 0.1M
2021-07-12 28.65 28.65 27.90 28.20 0.2M
2021-07-09 28.35 28.75 27.85 28.30 0.2M
2021-07-08 29.30 29.30 28.30 28.40 0.3M
2021-07-07 27.90 29.70 27.30 28.30 0.7M
2021-07-06 28.05 28.15 27.90 27.90 0.1M
2021-07-05 28.20 28.40 27.95 28.20 0.1M
2021-07-02 28.45 28.45 28.00 28.20 0.1M
2021-07-01 28.20 28.80 28.15 28.20 0.2M
2021-06-30 28.60 28.60 28.05 28.10 0.2M
2021-06-29 28.70 28.75 28.00 28.20 0.4M
2021-06-28 30.05 30.45 28.50 28.90 1.3M
2021-06-25 27.20 29.90 27.20 29.90 2.2M
2021-06-24 27.25 27.50 26.90 27.20 0.0M
2021-06-23 27.10 27.65 27.10 27.25 0.1M
2021-06-22 26.90 27.25 26.80 27.10 0.1M
2021-06-21 27.00 27.20 26.75 26.90 0.1M
2021-06-18 27.25 27.40 26.80 27.00 0.1M
2021-06-17 27.20 27.45 27.20 27.40 0.0M
2021-06-16 27.80 27.80 27.40 27.45 0.1M
2021-06-15 27.90 27.90 27.50 27.50 0.0M
2021-06-11 27.85 27.85 27.45 27.50 0.0M
2021-06-10 27.50 27.50 27.10 27.50 0.1M
2021-06-09 27.70 27.70 27.25 27.30 0.1M
2021-06-08 28.00 28.00 27.25 27.25 0.0M
2021-06-07 27.80 27.80 27.00 27.50 0.1M
2021-06-04 28.10 28.10 27.70 27.80 0.1M
2021-06-03 28.00 28.10 27.75 27.90 0.1M
2021-06-02 27.80 28.40 27.60 27.85 0.1M
2021-06-01 27.90 28.20 27.50 27.60 0.2M
2021-05-31 28.30 28.40 27.85 27.90 0.1M
2021-05-28 27.70 28.30 27.50 28.00 0.2M
2021-05-27 27.35 27.60 27.00 27.50 0.2M
2021-05-26 27.05 28.05 27.00 27.70 0.2M
2021-05-25 27.30 27.45 27.05 27.05 0.2M
2021-05-24 27.45 27.50 27.00 27.00 0.1M
2021-05-21 28.20 28.20 27.05 27.50 0.1M
2021-05-20 28.70 28.70 27.80 27.80 0.1M
2021-05-19 28.05 29.70 27.70 27.85 0.3M
2021-05-18 27.35 29.25 27.35 28.15 0.2M
2021-05-17 26.80 29.90 26.20 26.65 0.6M
2021-05-14 26.20 27.30 25.80 27.30 0.7M
2021-05-13 24.20 25.30 24.20 24.85 0.4M
2021-05-12 27.20 27.20 25.00 25.75 0.5M
2021-05-11 28.35 28.40 27.35 27.70 0.4M
2021-05-10 28.65 28.65 28.20 28.35 0.1M
2021-05-07 28.50 29.50 28.10 28.85 0.1M
2021-05-06 28.10 29.00 28.00 28.50 0.3M
2021-05-05 28.90 29.00 28.55 28.60 0.3M
2021-05-04 29.50 29.60 28.75 28.90 0.3M
2021-05-03 29.80 29.80 29.00 29.15 0.3M
2021-04-29 29.90 29.90 29.55 29.80 0.1M
2021-04-28 29.95 29.95 29.50 29.90 0.2M
2021-04-27 29.50 30.45 29.30 29.85 0.2M
2021-04-26 28.80 29.50 28.80 29.20 0.4M
2021-04-23 29.30 29.30 28.55 29.10 0.3M
2021-04-22 29.75 29.95 29.25 29.30 0.2M
2021-04-21 29.60 29.95 29.40 29.55 0.2M
2021-04-20 29.65 30.00 29.50 29.60 0.1M
2021-04-19 30.00 30.10 29.60 29.60 0.1M
2021-04-16 29.70 30.00 29.50 29.80 0.2M
2021-04-15 29.90 29.95 29.35 29.75 0.2M
2021-04-14 30.00 30.20 29.25 29.85 0.4M
2021-04-13 30.25 30.50 29.80 30.00 0.3M
2021-04-12 30.85 30.85 29.90 30.30 0.4M
2021-04-09 30.70 30.80 30.20 30.30 0.2M
2021-04-08 30.75 30.95 30.15 30.70 0.4M
2021-04-07 30.80 31.20 30.55 30.75 0.2M
2021-04-06 30.80 31.45 30.65 30.80 0.2M
2021-04-01 30.60 30.95 30.60 30.80 0.1M
2021-03-31 31.85 31.85 30.60 30.60 0.2M
2021-03-30 30.70 31.45 30.70 31.30 0.2M
2021-03-29 31.30 31.50 30.50 30.70 0.3M
2021-03-26 31.00 31.00 30.15 30.60 0.2M
2021-03-25 30.25 30.25 29.75 29.85 0.1M
2021-03-24 30.50 30.65 30.10 30.25 0.1M
2021-03-23 31.15 31.90 30.75 31.00 0.5M
2021-03-22 29.70 30.50 29.70 30.50 0.2M
2021-03-19 29.60 29.95 29.50 29.95 0.2M
2021-03-18 29.60 29.80 29.60 29.65 0.1M
2021-03-17 29.60 30.20 29.60 29.60 0.2M
2021-03-16 29.60 29.95 29.55 29.70 0.2M
2021-03-15 29.30 29.95 29.30 29.45 0.1M
2021-03-12 29.50 29.75 29.30 29.40 0.3M
2021-03-11 30.00 30.00 29.20 29.45 0.3M
2021-03-10 29.50 30.00 29.50 29.90 0.1M
2021-03-09 30.50 30.50 29.50 29.90 0.1M
2021-03-08 30.20 30.20 29.45 29.60 0.1M
2021-03-05 30.10 30.10 29.45 29.95 0.2M
2021-03-04 30.10 30.85 30.00 30.20 0.2M
2021-03-03 30.20 30.20 29.50 30.05 0.1M
2021-03-02 30.50 30.50 29.55 29.75 0.2M
2021-02-26 30.00 30.25 29.90 30.25 0.1M
2021-02-25 31.50 31.95 30.10 30.45 0.2M
2021-02-24 30.60 32.00 30.40 30.90 0.4M
2021-02-23 31.55 31.60 30.40 30.50 0.2M
2021-02-22 30.20 31.10 29.95 30.70 0.2M
2021-02-19 30.60 30.65 29.80 30.00 0.2M
2021-02-18 29.55 31.05 29.55 30.60 0.4M
2021-02-17 28.70 29.95 28.70 29.55 0.3M
2021-02-05 28.60 28.85 28.45 28.65 0.1M
2021-02-04 28.40 28.70 28.35 28.55 0.1M
2021-02-03 29.10 29.50 28.65 28.70 0.1M
2021-02-02 29.55 29.55 28.95 29.20 0.1M
2021-02-01 29.00 29.20 27.65 28.70 0.3M
2021-01-29 30.45 30.60 28.90 29.00 0.5M
2021-01-28 30.90 30.90 30.30 30.50 0.2M
2021-01-27 31.30 31.30 30.75 30.90 0.2M
2021-01-26 31.60 31.70 31.00 31.10 0.1M
2021-01-25 32.00 32.30 31.20 31.60 0.3M
2021-01-22 30.60 32.00 30.60 31.65 0.3M
2021-01-21 32.00 32.00 30.60 30.60 0.3M
2021-01-20 31.55 31.55 30.30 30.30 0.5M
2021-01-19 31.10 31.90 31.10 31.35 0.2M
2021-01-18 30.85 31.80 29.45 31.05 0.5M
2021-01-15 33.30 33.30 30.40 30.40 0.7M
2021-01-14 33.90 34.00 32.00 32.50 0.5M
2021-01-13 31.20 33.75 31.20 32.85 1.0M
2021-01-12 33.45 34.10 31.25 31.50 2.1M
2021-01-11 32.50 34.65 31.05 34.10 3.5M
2021-01-08 30.00 31.55 29.90 31.55 3.6M
2021-01-07 27.90 28.80 27.90 28.70 0.8M
2021-01-06 28.15 28.40 27.30 27.90 0.4M
2021-01-05 28.30 28.50 28.00 28.20 0.3M
2021-01-04 28.35 28.55 28.00 28.30 0.7M