Koge Micro Tech (4568)

4568
🏛️ Taiwán →
43.15
Última Actualización: 2025-10-03
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 62.46 63.32 62.37 63.03 0.0M
2021-12-29 63.41 63.41 63.03 63.03 0.0M
2021-12-28 63.32 63.32 62.84 63.22 0.0M
2021-12-27 63.60 63.60 63.60 63.60 0.0M
2021-12-24 63.60 63.60 63.60 63.60 0.0M
2021-12-23 62.75 63.79 62.65 63.60 0.0M
2021-12-22 62.75 62.75 61.22 62.46 0.0M
2021-12-21 62.46 62.46 62.18 62.18 0.0M
2021-12-20 61.70 61.70 61.70 61.70 0.0M
2021-12-17 61.70 61.70 61.70 61.70 0.0M
2021-12-16 62.84 62.84 61.89 62.08 0.0M
2021-12-15 61.13 63.60 61.13 62.18 0.0M
2021-12-14 61.41 61.89 61.13 61.41 0.0M
2021-12-13 61.51 61.89 61.51 61.51 0.0M
2021-12-10 61.41 61.41 60.94 60.94 0.0M
2021-12-09 61.98 61.98 61.98 61.98 0.0M
2021-12-08 61.41 61.41 60.94 60.94 0.0M
2021-12-07 60.94 61.60 60.94 61.60 0.0M
2021-12-06 61.70 61.70 60.94 61.03 0.0M
2021-12-03 62.37 62.46 61.22 61.32 0.0M
2021-12-02 60.94 60.94 60.56 60.65 0.0M
2021-12-01 61.60 62.18 61.03 61.13 0.0M
2021-11-30 60.94 60.94 60.94 60.94 0.0M
2021-11-29 61.89 63.32 60.37 60.37 0.0M
2021-11-26 60.94 60.94 60.94 60.94 0.0M
2021-11-25 61.41 61.79 61.03 61.79 0.0M
2021-11-24 60.46 61.32 60.46 60.94 0.0M
2021-11-23 60.75 60.75 59.89 60.18 0.0M
2021-11-22 61.03 61.03 59.99 60.27 0.0M
2021-11-19 61.22 61.22 61.22 61.22 0.0M
2021-11-18 61.89 61.89 61.22 61.22 0.0M
2021-11-17 61.79 61.79 61.79 61.79 0.0M
2021-11-16 61.89 61.89 61.22 61.60 0.0M
2021-11-15 62.27 62.65 61.79 61.79 0.0M
2021-11-12 63.79 63.79 62.27 62.27 0.0M
2021-11-11 61.89 62.18 61.79 62.18 0.0M
2021-11-10 62.84 63.32 62.65 62.84 0.0M
2021-11-09 63.13 63.32 62.94 63.32 0.0M
2021-11-08 63.60 63.60 63.03 63.41 0.0M
2021-11-05 63.89 63.98 63.60 63.98 0.0M
2021-11-04 64.94 64.94 64.46 64.46 0.0M
2021-11-03 63.98 65.60 63.89 65.03 0.0M
2021-11-02 63.98 65.41 63.89 65.22 0.0M
2021-11-01 64.08 65.22 63.98 64.27 0.0M
2021-10-29 64.75 65.22 62.94 65.22 0.0M
2021-10-28 63.79 64.84 62.65 64.84 0.0M
2021-10-27 62.65 64.17 62.65 63.41 0.0M
2021-10-26 62.37 64.75 61.51 61.89 0.0M
2021-10-25 61.89 63.51 61.89 62.84 0.0M
2021-10-22 61.41 62.37 60.56 61.89 0.0M
2021-10-21 60.84 61.98 60.18 61.98 0.0M
2021-10-20 60.94 62.84 59.60 61.41 0.0M
2021-10-19 59.99 59.99 59.70 59.79 0.0M
2021-10-18 60.08 60.18 59.79 59.79 0.0M
2021-10-15 60.27 60.84 60.27 60.37 0.0M
2021-10-14 60.46 61.41 59.99 61.03 0.0M
2021-10-13 59.22 61.13 59.22 61.03 0.0M
2021-10-12 59.99 60.08 59.99 60.08 0.0M
2021-10-08 60.27 61.51 60.27 61.51 0.0M
2021-10-07 61.22 61.22 60.27 61.22 0.0M
2021-10-06 61.22 61.22 61.22 61.22 0.0M
2021-10-05 60.08 61.51 60.08 61.22 0.0M
2021-10-04 60.08 60.08 60.08 60.08 0.0M
2021-10-01 60.65 61.03 60.65 61.03 0.0M
2021-09-30 61.70 61.70 61.70 61.70 0.0M
2021-09-29 60.65 60.65 60.37 60.46 0.0M
2021-09-28 61.89 61.89 60.65 60.94 0.0M
2021-09-27 61.41 62.27 61.41 61.89 0.0M
2021-09-24 61.89 61.98 61.89 61.89 0.0M
2021-09-23 60.56 61.22 60.56 61.22 0.0M
2021-09-22 61.89 61.89 59.99 61.03 0.0M
2021-09-17 61.98 61.98 61.89 61.89 0.0M
2021-09-16 61.22 61.41 61.22 61.41 0.0M
2021-09-15 61.41 61.41 61.13 61.22 0.0M
2021-09-14 62.56 62.65 61.03 61.03 0.0M
2021-09-13 60.94 60.94 60.65 60.65 0.0M
2021-09-10 60.75 60.94 60.75 60.84 0.0M
2021-09-09 60.18 62.27 60.18 62.27 0.0M
2021-09-08 62.08 62.08 60.08 60.08 0.0M
2021-09-07 60.94 61.13 60.94 61.03 0.0M
2021-09-06 61.22 61.22 60.46 60.94 0.0M
2021-09-03 61.13 61.22 61.13 61.22 0.0M
2021-09-02 61.22 61.22 61.22 61.22 0.0M
2021-09-01 61.32 61.79 61.22 61.79 0.0M
2021-08-30 61.41 61.98 61.22 61.98 0.0M
2021-08-27 60.18 61.41 60.18 61.41 0.0M
2021-08-25 61.41 61.89 61.41 61.89 0.0M
2021-08-24 61.89 62.08 61.70 61.98 0.0M
2021-08-23 64.84 65.70 64.84 65.22 0.0M
2021-08-20 64.08 64.75 63.79 64.75 0.0M
2021-08-19 64.65 64.65 64.08 64.08 0.0M
2021-08-18 63.60 64.75 63.60 64.65 0.0M
2021-08-17 66.84 66.84 64.46 64.46 0.0M
2021-08-16 65.13 65.13 64.27 64.27 0.0M
2021-08-13 65.70 65.70 65.32 65.32 0.0M
2021-08-12 65.70 66.08 65.22 65.70 0.0M
2021-08-11 65.70 65.70 65.70 65.70 0.0M
2021-08-10 65.70 66.36 65.70 65.70 0.0M
2021-08-09 66.65 66.94 66.27 66.36 0.0M
2021-08-06 68.17 68.75 67.70 67.70 0.0M
2021-08-05 67.89 68.46 67.79 67.79 0.0M
2021-08-04 68.17 69.22 68.08 68.08 0.0M
2021-08-03 68.36 68.36 66.94 67.79 0.0M
2021-08-02 67.22 68.08 67.03 68.08 0.0M
2021-07-30 67.89 67.89 67.13 67.13 0.0M
2021-07-29 67.79 67.79 67.79 67.79 0.0M
2021-07-28 67.51 67.60 66.65 67.60 0.0M
2021-07-27 68.65 68.65 67.51 67.60 0.0M
2021-07-26 67.98 69.03 67.22 68.17 0.0M
2021-07-23 68.94 69.03 67.32 67.32 0.0M
2021-07-22 67.70 67.79 67.22 67.22 0.0M
2021-07-21 69.13 69.13 67.60 67.60 0.0M
2021-07-20 67.79 67.89 67.51 67.60 0.0M
2021-07-19 68.65 69.32 68.17 69.03 0.0M
2021-07-16 69.70 69.70 68.55 68.65 0.0M
2021-07-15 69.03 69.89 69.03 69.89 0.0M
2021-07-14 69.51 69.51 69.51 69.51 0.0M
2021-07-13 71.41 71.41 69.51 69.51 0.0M
2021-07-12 69.51 70.74 69.41 70.46 0.0M
2021-07-09 67.79 70.08 67.79 68.55 0.0M
2021-07-08 65.89 65.98 65.89 65.98 0.0M
2021-07-07 65.89 67.03 65.60 67.03 0.0M
2021-07-06 65.32 67.41 65.32 65.89 0.0M
2021-07-05 66.65 68.55 66.46 67.13 0.0M
2021-07-02 65.32 66.08 65.32 66.08 0.0M
2021-07-01 65.60 65.60 65.32 65.32 0.0M
2021-06-30 66.84 66.84 65.32 65.60 0.0M
2021-06-29 65.22 65.70 65.22 65.51 0.0M
2021-06-28 65.98 65.98 65.51 65.51 0.0M
2021-06-25 66.36 67.41 65.70 65.70 0.0M
2021-06-24 65.70 65.70 65.22 65.22 0.0M
2021-06-23 65.32 65.70 65.22 65.70 0.0M
2021-06-21 66.65 66.65 66.17 66.46 0.0M
2021-06-18 66.46 66.46 66.46 66.46 0.0M
2021-06-17 66.36 66.36 66.17 66.17 0.0M
2021-06-16 67.13 67.22 66.36 66.36 0.0M
2021-06-11 65.32 66.36 65.22 66.36 0.0M
2021-06-10 65.70 66.75 65.32 65.32 0.0M
2021-06-09 65.70 66.17 65.70 66.17 0.0M
2021-06-08 64.84 66.75 64.84 66.75 0.0M
2021-06-07 65.79 65.79 65.32 65.32 0.0M
2021-06-04 66.27 66.46 66.17 66.46 0.0M
2021-06-03 66.75 66.75 66.75 66.75 0.0M
2021-06-02 65.70 65.89 65.51 65.89 0.0M
2021-06-01 66.56 66.56 66.17 66.27 0.0M
2021-05-31 64.56 66.27 64.56 66.27 0.0M
2021-05-28 63.70 63.79 63.70 63.79 0.0M
2021-05-27 63.32 63.32 63.03 63.32 0.0M
2021-05-26 62.84 62.94 62.84 62.94 0.0M
2021-05-25 63.41 63.98 63.41 63.41 0.0M
2021-05-24 62.84 63.03 62.84 62.94 0.0M
2021-05-21 62.84 62.94 62.84 62.94 0.0M
2021-05-20 62.84 62.84 62.84 62.84 0.0M
2021-05-19 61.89 64.37 61.89 63.32 0.0M
2021-05-18 61.60 64.37 61.60 62.94 0.0M
2021-05-17 63.79 64.17 59.51 61.98 0.0M
2021-05-14 63.89 63.89 63.41 63.89 0.0M
2021-05-13 63.51 64.75 62.84 63.89 0.0M
2021-05-12 62.08 64.75 62.08 64.17 0.0M
2021-05-11 65.79 65.89 64.27 64.75 0.0M
2021-05-10 67.13 67.13 66.84 66.84 0.0M
2021-05-07 67.13 67.13 67.13 67.13 0.0M
2021-05-06 68.08 68.08 66.27 66.65 0.0M
2021-05-05 66.27 67.98 65.60 67.60 0.0M
2021-05-04 67.60 67.60 65.79 66.46 0.0M
2021-05-03 69.03 69.03 68.55 68.55 0.0M
2021-04-29 70.17 70.17 69.03 69.03 0.0M
2021-04-28 69.51 69.70 69.32 69.70 0.0M
2021-04-27 69.13 69.32 68.94 69.32 0.0M
2021-04-26 69.13 69.13 68.55 69.13 0.0M
2021-04-23 68.55 70.17 68.55 69.51 0.0M
2021-04-22 70.36 70.36 68.17 68.84 0.0M
2021-04-21 69.51 70.27 69.51 70.27 0.0M
2021-04-20 69.51 70.46 69.51 69.51 0.0M
2021-04-19 69.51 69.51 69.03 69.32 0.0M
2021-04-16 69.51 69.98 69.32 69.51 0.0M
2021-04-15 69.79 70.94 69.70 69.79 0.0M
2021-04-14 70.94 71.41 69.03 69.32 0.0M
2021-04-13 72.36 73.03 71.03 71.03 0.0M
2021-04-12 72.17 73.51 72.17 72.27 0.0M
2021-04-09 71.98 73.89 71.41 71.79 0.0M
2021-04-08 69.51 76.46 69.51 71.79 0.0M
2021-04-07 68.17 69.60 67.89 69.51 0.0M
2021-04-06 68.36 68.36 67.89 68.17 0.0M
2021-04-01 68.08 68.46 68.08 68.08 0.0M
2021-03-31 67.60 68.46 67.51 67.98 0.0M
2021-03-30 68.17 68.55 68.08 68.55 0.0M
2021-03-29 68.17 68.46 68.17 68.17 0.0M
2021-03-26 68.46 68.75 68.36 68.36 0.0M
2021-03-25 68.17 68.84 68.08 68.84 0.0M
2021-03-24 68.08 68.75 68.08 68.17 0.0M
2021-03-23 68.55 68.94 68.55 68.75 0.0M
2021-03-22 69.32 69.41 68.55 68.55 0.0M
2021-03-19 69.03 69.13 68.55 69.13 0.0M
2021-03-18 68.75 70.08 68.65 69.13 0.0M
2021-03-17 68.84 68.84 68.65 68.75 0.0M
2021-03-16 68.55 68.55 68.17 68.55 0.0M
2021-03-15 69.22 69.51 67.60 68.17 0.0M
2021-03-12 67.70 67.70 67.60 67.70 0.0M
2021-03-11 68.27 68.27 67.70 67.79 0.0M
2021-03-10 68.94 68.94 68.17 68.27 0.0M
2021-03-09 68.65 68.65 68.27 68.55 0.0M
2021-03-08 69.41 69.51 68.65 68.94 0.0M
2021-03-05 68.65 69.98 68.55 68.65 0.0M
2021-03-04 68.46 68.46 68.08 68.46 0.0M
2021-03-03 68.65 68.94 68.08 68.46 0.0M
2021-03-02 68.55 69.13 68.55 68.55 0.0M
2021-02-26 68.46 68.55 67.32 68.55 0.0M
2021-02-25 68.08 68.84 67.89 68.84 0.0M
2021-02-24 68.75 69.03 68.08 68.08 0.0M
2021-02-23 68.36 69.03 67.79 68.65 0.0M
2021-02-22 68.17 68.46 67.89 68.36 0.0M
2021-02-19 67.70 68.27 67.60 68.17 0.0M
2021-02-18 67.60 68.27 67.60 67.60 0.0M
2021-02-17 67.89 67.98 66.84 67.70 0.0M
2021-02-05 67.13 67.89 66.75 67.60 0.0M
2021-02-04 66.46 70.65 65.98 67.13 0.0M
2021-02-03 66.46 66.46 65.89 65.89 0.0M
2021-02-02 64.75 66.84 64.56 66.65 0.0M
2021-02-01 65.41 65.41 64.75 64.84 0.0M
2021-01-29 66.27 66.27 65.70 66.17 0.0M
2021-01-28 66.65 67.13 66.17 66.17 0.0M
2021-01-27 66.65 67.13 66.08 66.65 0.0M
2021-01-26 64.84 65.22 64.84 65.22 0.0M
2021-01-25 63.79 64.84 63.79 64.84 0.0M
2021-01-22 64.27 64.27 63.79 64.27 0.0M
2021-01-21 64.65 64.75 64.17 64.46 0.0M
2021-01-20 65.22 65.22 63.89 63.89 0.0M
2021-01-19 64.84 65.22 64.65 65.22 0.0M
2021-01-18 64.37 65.03 63.98 64.84 0.0M
2021-01-15 66.17 66.17 65.13 65.13 0.0M
2021-01-14 65.79 66.27 65.70 65.89 0.0M
2021-01-13 66.17 66.17 65.70 66.17 0.0M
2021-01-12 66.36 66.94 65.41 65.41 0.0M
2021-01-11 65.79 66.94 65.32 66.27 0.0M
2021-01-08 65.60 65.89 64.94 65.03 0.0M
2021-01-07 66.27 66.27 65.51 65.51 0.0M
2021-01-06 64.37 67.41 64.17 65.51 0.0M
2021-01-05 64.08 64.27 63.79 63.79 0.0M
2021-01-04 64.17 64.46 63.70 64.37 0.0M