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
2023-12-29 55.00 55.00 54.50 54.60 0.0M
2023-12-28 55.40 55.50 54.50 55.00 0.0M
2023-12-27 54.80 54.80 54.30 54.60 0.0M
2023-12-26 55.50 55.50 55.00 55.00 0.0M
2023-12-25 55.00 55.00 53.60 55.00 0.0M
2023-12-22 55.40 55.40 55.00 55.00 0.0M
2023-12-21 55.00 55.60 55.00 55.30 0.0M
2023-12-18 54.30 54.30 54.20 54.20 0.0M
2023-12-15 54.80 55.00 54.30 54.30 0.0M
2023-12-14 55.60 55.60 54.80 54.80 0.0M
2023-12-13 55.10 55.10 55.00 55.00 0.0M
2023-12-12 55.20 55.70 55.10 55.70 0.0M
2023-12-11 55.50 56.30 55.10 55.60 0.0M
2023-12-08 55.90 55.90 55.90 55.90 0.0M
2023-12-07 55.10 56.70 55.10 56.40 0.0M
2023-12-06 55.40 55.50 55.00 55.00 0.0M
2023-12-05 55.50 57.00 55.20 55.20 0.0M
2023-12-04 54.70 55.50 54.70 55.00 0.0M
2023-12-01 55.00 55.00 55.00 55.00 0.0M
2023-11-30 54.70 55.00 54.50 55.00 0.0M
2023-11-29 54.80 54.80 54.80 54.80 0.0M
2023-11-28 54.80 54.80 54.80 54.80 0.0M
2023-11-27 55.10 55.20 55.00 55.00 0.0M
2023-11-24 55.00 55.10 54.90 54.90 0.0M
2023-11-23 54.20 54.90 54.20 54.90 0.0M
2023-11-22 54.50 55.10 54.20 54.60 0.0M
2023-11-21 53.50 54.50 53.50 54.50 0.0M
2023-11-20 53.20 53.60 53.20 53.40 0.0M
2023-11-17 52.80 53.20 52.80 53.20 0.0M
2023-11-16 53.20 53.20 53.10 53.20 0.0M
2023-11-15 53.00 53.20 53.00 53.20 0.0M
2023-11-14 52.60 52.60 52.50 52.50 0.0M
2023-11-13 52.50 52.60 52.50 52.50 0.0M
2023-11-10 52.70 52.80 52.40 52.60 0.0M
2023-11-09 52.50 53.00 52.50 52.70 0.0M
2023-11-08 53.20 53.40 52.50 53.40 0.0M
2023-11-07 53.00 53.00 52.90 53.00 0.0M
2023-11-06 53.00 53.20 52.50 53.00 0.0M
2023-11-03 52.80 53.00 52.50 52.70 0.0M
2023-11-02 52.80 53.00 52.80 52.80 0.0M
2023-11-01 52.80 52.80 52.50 52.50 0.0M
2023-10-31 53.00 53.00 51.80 52.50 0.0M
2023-10-30 52.60 52.90 52.60 52.90 0.0M
2023-10-26 52.60 52.90 52.60 52.90 0.0M
2023-10-24 53.00 53.30 52.90 53.00 0.0M
2023-10-23 53.50 53.50 53.50 53.50 0.0M
2023-10-20 52.60 53.20 52.60 53.20 0.0M
2023-10-17 52.80 52.80 52.80 52.80 0.0M
2023-10-16 52.70 52.70 52.70 52.70 0.0M
2023-10-13 53.30 53.40 52.90 53.10 0.0M
2023-10-12 53.20 53.20 52.90 53.20 0.0M
2023-10-11 53.20 53.50 53.00 53.00 0.0M
2023-10-06 52.80 53.20 52.40 53.20 0.0M
2023-10-05 52.90 53.10 52.80 52.80 0.0M
2023-10-04 53.40 53.40 52.90 52.90 0.0M
2023-10-03 52.80 53.30 52.80 52.90 0.0M
2023-10-02 53.40 53.40 52.70 53.40 0.0M
2023-09-28 53.20 53.50 53.20 53.30 0.0M
2023-09-26 53.10 53.60 53.10 53.60 0.0M
2023-09-25 53.30 53.70 52.80 53.60 0.0M
2023-09-22 53.10 53.70 52.80 53.50 0.0M
2023-09-21 53.90 54.00 53.10 53.70 0.0M
2023-09-20 53.50 54.30 53.00 53.70 0.0M
2023-09-19 53.90 54.00 53.90 53.90 0.0M
2023-09-18 53.50 54.00 53.50 53.90 0.0M
2023-09-15 55.00 55.00 54.00 54.00 0.0M
2023-09-14 55.00 55.00 54.30 54.30 0.0M
2023-09-13 54.80 55.10 54.50 54.50 0.0M
2023-09-12 54.60 55.40 54.60 54.80 0.0M
2023-09-11 54.60 54.60 54.60 54.60 0.0M
2023-09-08 54.40 54.40 53.40 53.40 0.0M
2023-09-07 54.00 54.20 53.70 53.80 0.0M
2023-09-06 54.40 54.80 53.50 53.70 0.0M
2023-09-05 53.10 53.80 53.00 53.50 0.0M
2023-09-04 53.40 54.20 53.10 53.10 0.0M
2023-09-01 54.10 54.10 53.40 53.40 0.0M
2023-08-31 53.80 53.80 53.80 53.80 0.0M
2023-08-30 53.10 53.70 52.90 53.70 0.0M
2023-08-29 53.10 53.80 53.00 53.10 0.0M
2023-08-28 52.80 53.10 52.80 53.10 0.0M
2023-08-25 53.40 55.00 53.00 55.00 0.0M
2023-08-24 53.60 53.60 53.60 53.60 0.0M
2023-08-23 54.00 54.00 53.60 53.60 0.0M
2023-08-22 54.10 54.30 53.60 53.60 0.0M
2023-08-21 54.70 54.70 54.10 54.10 0.0M
2023-08-18 54.30 54.70 54.20 54.30 0.0M
2023-08-17 54.90 55.40 54.50 54.50 0.0M
2023-08-16 54.80 54.90 54.80 54.90 0.0M
2023-08-15 54.80 54.80 54.00 54.80 0.0M
2023-08-14 55.90 55.90 54.10 54.60 0.0M
2023-08-11 56.10 56.10 55.70 55.80 0.0M
2023-08-10 56.90 56.90 56.00 56.00 0.0M
2023-08-09 56.10 56.80 55.80 56.80 0.0M
2023-08-08 57.00 57.00 56.60 56.60 0.0M
2023-08-07 56.60 56.60 56.60 56.60 0.0M
2023-08-04 57.10 57.10 56.80 56.80 0.0M
2023-08-02 56.90 57.00 56.50 56.50 0.0M
2023-08-01 57.00 57.00 56.40 56.60 0.0M
2023-07-31 56.40 56.40 56.20 56.30 0.0M
2023-07-28 56.30 56.50 56.30 56.30 0.0M
2023-07-27 57.00 57.00 56.20 56.20 0.0M
2023-07-26 56.70 56.90 56.50 56.50 0.0M
2023-07-25 57.00 57.00 57.00 57.00 0.0M
2023-07-24 56.80 57.20 56.20 57.20 0.0M
2023-07-21 56.90 56.90 56.90 56.90 0.0M
2023-07-20 56.90 57.00 56.60 57.00 0.0M
2023-07-19 56.70 56.90 56.60 56.60 0.0M
2023-07-18 56.50 56.70 56.50 56.70 0.0M
2023-07-17 56.70 56.90 56.70 56.90 0.0M
2023-07-14 56.70 56.90 56.40 56.70 0.0M
2023-07-13 57.00 57.00 56.90 57.00 0.0M
2023-07-12 56.60 57.00 56.50 57.00 0.0M
2023-07-11 56.40 57.00 56.40 56.80 0.0M
2023-07-10 57.10 57.10 56.30 56.30 0.0M
2023-07-06 56.70 57.40 56.70 57.40 0.0M
2023-07-05 57.00 57.00 56.50 56.80 0.0M
2023-07-04 56.50 57.20 56.40 56.80 0.0M
2023-07-03 56.60 57.20 56.60 56.60 0.0M
2023-06-30 57.70 57.70 56.50 56.50 0.0M
2023-06-29 57.90 58.00 56.50 56.80 0.0M
2023-06-28 56.70 56.70 56.70 56.70 0.0M
2023-06-27 56.70 56.70 56.70 56.70 0.0M
2023-06-21 56.50 56.60 56.40 56.60 0.0M
2023-06-19 56.00 57.80 56.00 56.80 0.0M
2023-06-16 57.30 57.30 56.80 56.80 0.0M
2023-06-15 57.50 58.40 57.30 57.30 0.0M
2023-06-13 57.40 57.40 57.00 57.40 0.0M
2023-06-12 58.80 58.80 57.60 57.60 0.0M
2023-06-09 59.00 59.50 58.00 58.00 0.0M
2023-06-07 57.40 57.50 57.40 57.50 0.0M
2023-06-06 58.00 58.00 58.00 58.00 0.0M
2023-06-05 56.90 57.00 56.50 56.80 0.0M
2023-06-02 56.80 58.00 56.60 58.00 0.0M
2023-06-01 57.00 57.80 56.10 56.80 0.0M
2023-05-31 57.00 58.00 57.00 57.00 0.0M
2023-05-30 57.90 57.90 57.00 57.00 0.0M
2023-05-29 58.50 58.50 58.50 58.50 0.0M
2023-05-26 58.30 58.30 57.90 57.90 0.0M
2023-05-25 58.00 58.60 58.00 58.60 0.0M
2023-05-24 57.60 59.10 57.50 59.00 0.0M
2023-05-23 58.00 58.00 58.00 58.00 0.0M
2023-05-22 57.80 57.80 57.80 57.80 0.0M
2023-05-19 57.80 59.50 57.80 57.80 0.0M
2023-05-18 56.70 57.50 56.70 57.50 0.0M
2023-05-16 56.70 56.70 56.50 56.50 0.0M
2023-05-15 55.00 56.80 55.00 56.80 0.0M
2023-05-12 56.50 56.50 56.10 56.10 0.0M
2023-05-11 57.90 57.90 56.30 56.30 0.0M
2023-05-10 58.30 58.60 58.30 58.60 0.0M
2023-05-09 59.50 59.50 59.50 59.50 0.0M
2023-05-08 59.30 60.50 59.30 60.50 0.0M
2023-05-05 60.20 61.00 59.50 61.00 0.0M
2023-05-04 60.50 60.80 60.30 60.80 0.0M
2023-05-03 60.00 61.40 60.00 60.50 0.0M
2023-05-02 60.60 60.60 60.10 60.10 0.0M
2023-04-28 61.00 61.00 61.00 61.00 0.0M
2023-04-26 60.20 60.50 60.00 60.50 0.0M
2023-04-25 60.50 60.50 60.40 60.50 0.0M
2023-04-24 61.50 61.80 60.30 61.40 0.0M
2023-04-21 61.00 61.50 60.80 61.50 0.0M
2023-04-20 61.70 62.90 61.50 61.50 0.0M
2023-04-19 64.60 65.50 64.60 65.50 0.0M
2023-04-18 64.90 64.90 64.40 64.60 0.0M
2023-04-17 63.60 64.50 63.50 64.30 0.0M
2023-04-14 63.10 64.50 63.10 63.70 0.0M
2023-04-13 64.50 64.50 63.80 64.00 0.0M
2023-04-12 63.90 63.90 63.70 63.70 0.0M
2023-04-11 63.50 64.00 63.50 63.70 0.0M
2023-04-10 63.00 63.50 62.10 63.50 0.0M
2023-04-07 63.00 63.10 63.00 63.00 0.0M
2023-04-06 63.10 63.10 62.60 62.90 0.0M
2023-03-31 63.20 63.20 63.00 63.10 0.0M
2023-03-30 64.40 64.40 62.50 63.20 0.0M
2023-03-29 63.20 63.20 61.50 63.00 0.0M
2023-03-28 63.90 64.60 63.90 64.20 0.0M
2023-03-27 66.00 66.00 63.10 63.90 0.0M
2023-03-24 63.00 63.20 62.80 63.10 0.0M
2023-03-23 62.90 62.90 62.80 62.80 0.0M
2023-03-22 62.40 63.00 62.40 62.90 0.0M
2023-03-21 62.70 62.80 62.40 62.80 0.0M
2023-03-20 62.00 62.40 62.00 62.40 0.0M
2023-03-17 61.80 62.60 61.80 62.30 0.0M
2023-03-16 62.00 62.10 61.60 61.80 0.0M
2023-03-15 61.80 62.90 61.80 62.20 0.0M
2023-03-14 61.80 61.80 61.50 61.70 0.0M
2023-03-13 61.80 61.90 61.10 61.90 0.0M
2023-03-10 62.40 62.40 62.00 62.00 0.0M
2023-03-09 62.90 63.70 61.90 63.00 0.0M
2023-03-08 63.60 64.00 63.20 63.40 0.0M
2023-03-07 63.20 64.00 63.00 63.60 0.0M
2023-03-06 61.70 63.00 61.70 62.80 0.0M
2023-03-03 61.60 61.80 61.60 61.80 0.0M
2023-03-02 61.70 61.70 61.20 61.30 0.0M
2023-03-01 62.90 63.30 62.40 62.40 0.0M
2023-02-24 62.00 62.50 62.00 62.50 0.0M
2023-02-23 61.10 62.20 61.00 62.00 0.0M
2023-02-22 61.20 63.00 60.30 61.00 0.0M
2023-02-20 61.50 61.60 61.00 61.60 0.0M
2023-02-17 60.40 61.20 60.40 60.90 0.0M
2023-02-16 60.40 60.60 60.10 60.40 0.0M
2023-02-15 59.90 60.30 59.90 60.30 0.0M
2023-02-14 59.50 59.70 59.50 59.70 0.0M
2023-02-13 59.50 59.50 59.50 59.50 0.0M
2023-02-10 59.60 59.60 59.10 59.30 0.0M
2023-02-09 59.40 59.70 59.30 59.70 0.0M
2023-02-08 59.80 60.00 59.60 60.00 0.0M
2023-02-07 60.00 60.10 59.90 60.00 0.0M
2023-02-06 60.20 60.30 60.00 60.00 0.0M
2023-02-03 60.10 60.20 59.80 60.20 0.0M
2023-02-02 60.10 60.40 60.10 60.40 0.0M
2023-02-01 60.20 60.60 59.80 60.20 0.0M
2023-01-31 60.10 60.20 60.10 60.20 0.0M
2023-01-30 59.50 60.20 59.50 60.20 0.0M
2023-01-17 59.20 59.60 59.20 59.50 0.0M
2023-01-16 59.00 59.20 59.00 59.20 0.0M
2023-01-13 59.30 59.30 58.70 59.00 0.0M
2023-01-12 59.20 59.50 59.20 59.50 0.0M
2023-01-10 59.80 59.90 59.80 59.90 0.0M
2023-01-09 59.50 59.70 59.40 59.70 0.0M
2023-01-06 59.40 59.40 59.40 59.40 0.0M
2023-01-03 59.30 59.30 59.30 59.30 0.0M