Kingstate Electronics (3206)

3206
🏛️ Taiwán →
34.30
Última Actualización: 2025-10-01
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 44.30 44.85 44.25 44.80 0.0M
2023-12-28 44.50 44.60 44.30 44.35 0.0M
2023-12-27 44.10 44.60 44.00 44.30 0.0M
2023-12-26 43.80 44.20 43.70 44.05 0.0M
2023-12-25 44.10 44.35 43.70 43.80 0.0M
2023-12-22 44.35 44.80 44.05 44.10 0.0M
2023-12-21 43.55 44.65 43.55 44.35 0.0M
2023-12-20 44.05 44.50 43.85 44.40 0.0M
2023-12-19 43.80 43.95 43.50 43.90 0.0M
2023-12-18 44.40 44.60 43.95 43.95 0.0M
2023-12-15 45.10 45.10 44.40 44.60 0.0M
2023-12-14 45.80 45.90 45.05 45.05 0.0M
2023-12-13 44.40 45.30 44.20 45.30 0.0M
2023-12-12 44.00 44.70 43.80 44.40 0.0M
2023-12-11 43.90 44.30 43.20 44.00 0.0M
2023-12-08 46.70 46.70 46.35 46.40 0.0M
2023-12-07 46.90 47.05 46.55 46.55 0.0M
2023-12-06 47.40 47.45 46.90 47.00 0.0M
2023-12-05 47.60 47.60 47.10 47.25 0.0M
2023-12-04 47.40 47.85 47.30 47.60 0.0M
2023-12-01 46.50 47.35 46.50 47.35 0.0M
2023-11-30 46.80 46.80 46.45 46.50 0.0M
2023-11-29 45.90 46.40 45.90 46.20 0.0M
2023-11-28 45.70 46.20 45.70 45.90 0.0M
2023-11-27 46.50 46.50 45.80 45.80 0.0M
2023-11-24 46.90 46.90 46.50 46.55 0.0M
2023-11-23 46.90 47.00 46.65 46.85 0.0M
2023-11-22 46.80 46.95 46.55 46.55 0.0M
2023-11-21 46.90 47.00 46.50 46.50 0.0M
2023-11-20 46.95 47.30 46.65 46.65 0.0M
2023-11-17 46.70 47.30 46.60 46.90 0.0M
2023-11-16 47.10 47.10 46.65 46.75 0.0M
2023-11-15 47.30 47.45 46.90 47.10 0.0M
2023-11-14 46.45 46.95 46.45 46.80 0.0M
2023-11-13 46.75 47.15 46.20 46.60 0.0M
2023-11-10 46.55 46.85 46.05 46.20 0.0M
2023-11-09 45.20 46.65 45.20 46.35 0.0M
2023-11-08 46.45 46.90 45.80 45.80 0.0M
2023-11-07 45.00 45.55 45.00 45.35 0.0M
2023-11-06 44.65 45.60 44.50 45.15 0.0M
2023-11-03 43.65 44.65 43.65 44.45 0.0M
2023-11-02 43.10 43.95 43.10 43.65 0.0M
2023-11-01 43.20 43.20 42.95 43.00 0.0M
2023-10-31 43.60 44.00 42.80 42.80 0.0M
2023-10-30 44.05 44.10 43.60 43.60 0.0M
2023-10-27 43.50 44.00 43.50 43.95 0.0M
2023-10-26 43.00 43.90 43.00 43.50 0.0M
2023-10-25 43.05 43.95 43.00 43.50 0.0M
2023-10-24 42.45 42.80 42.30 42.75 0.0M
2023-10-23 41.90 42.70 41.85 42.50 0.0M
2023-10-20 42.05 42.25 41.40 41.90 0.0M
2023-10-19 42.60 42.80 42.25 42.50 0.0M
2023-10-18 43.30 43.45 42.65 42.80 0.0M
2023-10-17 43.70 44.00 43.30 43.35 0.0M
2023-10-16 43.95 44.70 43.65 43.70 0.0M
2023-10-13 44.80 44.85 44.45 44.45 0.0M
2023-10-12 44.50 45.30 44.50 45.10 0.0M
2023-10-11 46.35 46.35 43.30 44.45 0.0M
2023-10-06 47.30 47.30 46.65 46.80 0.0M
2023-10-05 47.00 47.60 46.85 46.95 0.0M
2023-10-04 47.30 47.30 46.60 46.80 0.0M
2023-10-03 47.80 47.90 47.00 47.50 0.0M
2023-10-02 46.80 48.15 46.80 47.80 0.0M
2023-09-28 45.80 46.80 45.80 46.75 0.0M
2023-09-27 45.70 45.90 45.30 45.85 0.0M
2023-09-26 45.85 45.85 45.20 45.20 0.0M
2023-09-25 45.65 46.20 45.45 46.00 0.0M
2023-09-22 44.80 45.60 44.75 45.25 0.0M
2023-09-21 45.15 45.25 44.70 45.20 0.0M
2023-09-20 45.75 46.30 45.25 45.30 0.0M
2023-09-19 47.10 47.10 45.70 45.80 0.0M
2023-09-18 46.45 47.35 46.30 46.70 0.0M
2023-09-15 47.00 47.00 46.20 46.85 0.0M
2023-09-14 45.80 46.50 45.80 46.50 0.0M
2023-09-13 45.00 45.85 44.80 45.80 0.0M
2023-09-12 44.60 45.15 44.50 45.00 0.0M
2023-09-11 46.60 46.70 44.50 44.95 0.0M
2023-09-08 46.50 47.25 46.20 46.60 0.0M
2023-09-07 46.80 46.95 46.20 46.50 0.0M
2023-09-06 47.00 48.90 46.95 47.10 0.0M
2023-09-05 46.35 47.00 46.00 46.80 0.0M
2023-09-04 46.45 46.55 45.05 46.00 0.0M
2023-09-01 46.45 47.20 46.35 46.50 0.0M
2023-08-31 46.40 46.95 46.15 46.80 0.0M
2023-08-30 45.75 46.65 45.75 46.40 0.0M
2023-08-29 44.60 45.65 44.60 45.60 0.0M
2023-08-28 45.65 46.60 44.60 44.70 0.0M
2023-08-25 44.50 46.35 44.00 45.60 0.0M
2023-08-24 47.50 48.30 44.00 44.40 0.0M
2023-08-23 48.80 49.30 48.20 49.20 0.0M
2023-08-22 48.75 49.10 47.75 48.80 0.0M
2023-08-21 47.25 49.20 47.20 48.35 0.0M
2023-08-18 50.90 50.90 47.00 47.20 0.0M
2023-08-17 47.15 51.40 46.90 51.40 0.0M
2023-08-16 46.00 47.00 46.00 46.75 0.0M
2023-08-15 47.60 47.75 45.90 47.00 0.0M
2023-08-14 45.80 47.35 44.65 47.30 0.0M
2023-08-11 43.75 46.95 43.75 46.05 0.0M
2023-08-10 42.45 44.45 41.85 43.60 0.0M
2023-08-09 43.30 43.30 41.85 42.55 0.0M
2023-08-08 38.85 39.40 38.70 39.40 0.0M
2023-08-07 38.20 38.95 38.20 38.85 0.0M
2023-08-04 37.90 38.50 37.75 38.35 0.0M
2023-08-02 38.15 38.35 37.80 38.10 0.0M
2023-08-01 38.70 38.90 38.10 38.35 0.0M
2023-07-31 38.75 39.45 38.00 38.70 0.0M
2023-07-28 38.65 38.75 38.55 38.70 0.0M
2023-07-27 37.85 38.70 37.85 38.65 0.0M
2023-07-26 38.65 38.65 37.80 37.80 0.0M
2023-07-25 38.75 38.80 38.55 38.65 0.0M
2023-07-24 39.05 39.20 38.60 38.65 0.0M
2023-07-21 39.05 39.05 38.65 39.00 0.0M
2023-07-20 39.20 39.30 39.00 39.15 0.0M
2023-07-19 39.35 39.60 38.70 38.75 0.0M
2023-07-18 39.80 39.90 38.85 39.35 0.0M
2023-07-17 38.90 39.70 38.90 39.60 0.0M
2023-07-14 38.80 38.85 38.30 38.60 0.0M
2023-07-13 38.95 38.95 38.45 38.50 0.0M
2023-07-12 39.00 39.00 38.45 38.60 0.0M
2023-07-11 39.10 39.10 38.55 38.95 0.0M
2023-07-10 38.30 39.05 37.80 38.70 0.0M
2023-07-07 39.20 39.20 37.60 38.20 0.0M
2023-07-06 38.60 39.30 38.60 39.00 0.0M
2023-07-05 38.75 39.15 38.55 38.75 0.0M
2023-07-04 38.95 39.20 38.70 38.75 0.0M
2023-07-03 39.10 39.60 38.90 38.95 0.0M
2023-06-30 39.05 39.40 38.85 39.00 0.0M
2023-06-29 38.90 39.05 38.55 39.00 0.0M
2023-06-28 39.80 39.85 38.80 38.90 0.0M
2023-06-27 39.20 39.40 38.35 39.05 0.0M
2023-06-26 37.10 39.40 36.80 39.40 0.0M
2023-06-21 37.00 37.20 36.95 37.10 0.0M
2023-06-20 37.55 37.55 37.10 37.25 0.0M
2023-06-19 37.20 37.50 37.15 37.40 0.0M
2023-06-16 37.20 37.20 36.85 37.00 0.0M
2023-06-15 36.80 37.00 36.65 36.90 0.0M
2023-06-14 36.40 36.65 36.30 36.55 0.0M
2023-06-13 36.00 36.40 36.00 36.30 0.0M
2023-06-12 36.10 36.15 35.50 36.00 0.0M
2023-06-09 37.45 37.45 35.50 36.05 0.0M
2023-06-08 37.40 37.80 37.15 37.50 0.0M
2023-06-07 37.40 37.70 37.00 37.15 0.0M
2023-06-06 38.30 38.30 37.05 37.25 0.0M
2023-06-05 38.25 38.40 37.95 38.25 0.0M
2023-06-02 37.90 38.25 37.75 37.85 0.0M
2023-06-01 38.05 38.05 37.60 37.80 0.0M
2023-05-31 38.60 38.60 38.00 38.15 0.0M
2023-05-30 38.00 38.70 37.55 38.45 0.0M
2023-05-29 36.80 38.40 36.80 38.20 0.0M
2023-05-26 36.30 36.70 36.30 36.50 0.0M
2023-05-25 36.85 37.15 36.30 36.35 0.0M
2023-05-24 36.60 37.00 36.55 36.95 0.0M
2023-05-23 36.15 36.90 36.00 36.70 0.0M
2023-05-22 35.70 36.30 35.70 36.05 0.0M
2023-05-19 36.55 36.55 35.60 35.60 0.0M
2023-05-18 36.35 36.70 36.05 36.05 0.0M
2023-05-17 36.40 36.45 36.00 36.20 0.0M
2023-05-16 36.20 36.75 35.70 36.25 0.0M
2023-05-15 34.90 36.15 34.70 36.00 0.0M
2023-05-12 35.00 35.25 34.45 34.90 0.0M
2023-05-11 36.00 36.00 34.95 35.20 0.0M
2023-05-10 35.10 36.15 35.10 35.90 0.0M
2023-05-09 34.75 35.50 34.75 35.00 0.0M
2023-05-08 34.90 35.35 34.65 34.90 0.0M
2023-05-05 35.20 35.30 34.70 34.90 0.0M
2023-05-04 34.45 35.45 33.85 35.20 0.0M
2023-05-03 36.00 36.00 34.40 34.40 0.0M
2023-05-02 33.15 33.15 32.80 33.00 0.0M
2023-04-28 32.70 33.05 32.70 32.85 0.0M
2023-04-27 32.55 33.25 32.20 32.65 0.0M
2023-04-26 32.60 32.80 31.75 32.80 0.0M
2023-04-25 32.80 33.70 32.50 32.55 0.0M
2023-04-24 32.60 33.20 32.25 32.75 0.0M
2023-04-21 34.40 34.40 32.90 32.95 0.0M
2023-04-20 34.65 35.25 34.10 34.45 0.0M
2023-04-19 35.90 36.15 34.60 34.85 0.0M
2023-04-18 35.55 36.50 35.15 36.20 0.0M
2023-04-17 32.05 33.35 31.80 33.20 0.0M
2023-04-14 32.05 32.10 31.90 32.05 0.0M
2023-04-13 31.90 32.15 31.60 32.05 0.0M
2023-04-12 31.65 31.95 31.65 31.85 0.0M
2023-04-11 31.75 31.80 31.60 31.65 0.0M
2023-04-10 31.75 31.85 31.65 31.75 0.0M
2023-04-07 31.50 31.50 31.40 31.45 0.0M
2023-04-06 31.60 31.60 31.30 31.50 0.0M
2023-03-31 31.70 31.70 31.40 31.45 0.0M
2023-03-30 31.20 31.55 31.20 31.50 0.0M
2023-03-29 31.55 31.55 31.25 31.25 0.0M
2023-03-28 31.35 31.35 31.10 31.25 0.0M
2023-03-27 31.05 31.50 31.05 31.35 0.0M
2023-03-24 31.30 31.35 31.00 31.05 0.0M
2023-03-23 31.10 31.30 31.10 31.20 0.0M
2023-03-22 31.00 31.20 31.00 31.10 0.0M
2023-03-21 30.95 31.20 30.90 31.00 0.0M
2023-03-20 30.80 30.80 30.60 30.75 0.0M
2023-03-17 30.45 30.90 30.45 30.75 0.0M
2023-03-16 30.70 30.70 30.45 30.45 0.0M
2023-03-15 30.80 31.20 30.80 30.95 0.0M
2023-03-14 30.50 30.70 30.50 30.70 0.0M
2023-03-13 30.60 30.60 30.20 30.50 0.0M
2023-03-10 30.75 30.85 30.50 30.55 0.0M
2023-03-09 30.45 30.75 30.40 30.75 0.0M
2023-03-08 31.75 31.75 30.60 30.95 0.0M
2023-03-07 32.00 32.15 31.90 31.90 0.0M
2023-03-06 31.65 32.00 31.65 31.90 0.0M
2023-03-03 31.35 31.65 31.35 31.50 0.0M
2023-03-02 31.70 31.85 31.25 31.35 0.0M
2023-03-01 30.80 31.90 30.80 31.50 0.0M
2023-02-24 30.30 30.85 30.30 30.60 0.0M
2023-02-23 29.95 30.35 29.95 30.15 0.0M
2023-02-22 29.85 29.95 29.65 29.95 0.0M
2023-02-21 29.75 29.90 29.65 29.90 0.0M
2023-02-20 29.75 29.75 29.60 29.65 0.0M
2023-02-17 29.70 29.85 29.65 29.70 0.0M
2023-02-16 29.75 29.95 29.70 29.80 0.0M
2023-02-15 29.80 29.85 29.65 29.70 0.0M
2023-02-14 30.10 30.10 29.75 29.85 0.0M
2023-02-13 29.90 30.10 29.70 29.70 0.0M
2023-02-10 30.15 30.50 29.85 29.90 0.0M
2023-02-09 29.20 30.50 29.20 30.10 0.0M
2023-02-08 29.20 29.25 29.15 29.20 0.0M
2023-02-07 29.55 29.60 29.20 29.20 0.0M
2023-02-06 29.60 29.60 29.30 29.55 0.0M
2023-02-03 29.60 29.65 29.35 29.45 0.0M
2023-02-02 29.15 29.45 29.15 29.40 0.0M
2023-02-01 28.95 29.15 28.75 29.10 0.0M
2023-01-31 29.05 29.05 28.75 28.75 0.0M
2023-01-30 29.15 29.20 28.80 28.85 0.0M
2023-01-17 28.80 28.80 28.65 28.80 0.0M
2023-01-16 28.85 28.85 28.40 28.70 0.0M
2023-01-13 29.25 29.25 28.60 28.65 0.0M
2023-01-12 29.25 29.25 28.90 29.20 0.0M
2023-01-11 29.35 29.45 28.95 29.15 0.0M
2023-01-10 29.70 29.70 29.35 29.40 0.0M
2023-01-09 29.60 29.70 29.45 29.70 0.0M
2023-01-06 29.50 29.85 29.45 29.85 0.0M
2023-01-05 29.45 29.75 29.35 29.75 0.0M
2023-01-04 29.20 29.40 29.05 29.35 0.0M
2023-01-03 29.15 29.40 29.05 29.30 0.0M