KSC (1525)

1525
🏛️ Taiwán →
67.70
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
2025-09-30 68.60 68.60 67.00 67.70 0.0M
2025-09-26 67.50 68.00 67.20 67.50 0.0M
2025-09-25 67.70 68.80 67.60 67.60 0.0M
2025-09-24 68.90 68.90 67.80 67.80 0.0M
2025-09-23 69.10 69.80 69.10 69.80 0.0M
2025-09-22 68.50 69.30 68.30 69.10 0.0M
2025-09-19 69.50 70.30 68.00 68.30 0.0M
2025-09-18 70.80 70.90 69.70 69.70 0.0M
2025-09-17 70.00 70.60 70.00 70.20 0.0M
2025-09-16 70.20 70.60 70.00 70.30 0.0M
2025-09-15 71.80 72.00 70.00 70.40 0.0M
2025-09-12 69.70 71.00 69.30 70.80 0.0M
2025-09-11 71.30 71.30 69.70 69.70 0.0M
2025-09-10 70.80 70.80 69.90 70.20 0.0M
2025-09-09 70.70 70.70 69.70 70.10 0.0M
2025-09-08 71.90 72.00 70.80 70.80 0.1M
2025-09-05 70.20 70.50 69.90 70.10 0.0M
2025-09-04 68.70 69.60 68.70 69.50 0.1M
2025-09-03 68.40 68.60 68.00 68.00 0.0M
2025-09-02 68.90 68.90 67.50 67.90 0.0M
2025-09-01 68.50 68.50 67.70 68.00 0.0M
2025-08-29 69.20 69.20 68.10 68.40 0.0M
2025-08-28 71.80 71.80 68.90 69.30 0.1M
2025-08-27 69.20 72.00 69.20 70.50 0.2M
2025-08-26 66.90 69.20 66.90 67.80 0.1M
2025-08-25 67.30 67.30 67.20 67.20 0.0M
2025-08-22 67.00 67.30 66.90 67.20 0.0M
2025-08-21 67.80 67.80 66.80 67.20 0.0M
2025-08-20 67.50 67.50 66.50 66.80 0.0M
2025-08-19 67.30 68.10 67.10 67.20 0.0M
2025-08-18 68.40 68.40 67.30 67.50 0.0M
2025-08-15 68.80 69.50 67.00 68.40 0.1M
2025-08-14 68.20 68.20 67.10 67.50 0.0M
2025-08-13 69.30 69.30 66.30 68.30 0.1M
2025-08-12 68.40 68.80 66.80 67.70 0.1M
2025-08-11 68.00 68.40 66.80 66.80 0.0M
2025-08-08 68.90 68.90 66.20 68.50 0.1M
2025-08-07 62.00 68.30 62.00 67.90 0.5M
2025-08-06 62.40 62.40 61.30 62.10 0.0M
2025-08-05 62.50 62.80 62.20 62.50 0.0M
2025-08-04 60.20 63.70 60.10 62.40 0.1M
2025-08-01 60.20 61.00 60.10 60.60 0.0M
2025-07-31 61.00 61.10 61.00 61.00 0.0M
2025-07-30 60.70 61.90 60.70 61.00 0.0M
2025-07-29 61.40 61.90 60.80 61.10 0.0M
2025-07-28 62.70 62.70 61.80 61.90 0.0M
2025-07-25 61.60 62.20 61.60 62.20 0.0M
2025-07-24 62.50 63.60 62.50 62.70 0.0M
2025-07-23 60.00 65.90 60.00 64.50 0.2M
2025-07-22 60.20 60.20 60.00 60.00 0.0M
2025-07-21 60.30 60.50 60.30 60.50 0.0M
2025-07-17 60.40 61.10 60.20 60.90 0.0M
2025-07-16 60.10 60.40 60.00 60.30 0.0M
2025-07-15 61.00 61.20 60.00 60.60 0.0M
2025-07-11 60.50 61.40 59.90 61.40 0.0M
2025-07-10 61.80 61.80 60.50 60.80 0.0M
2025-07-09 61.30 63.00 61.30 62.10 0.0M
2025-07-08 60.30 61.00 60.10 60.80 0.0M
2025-07-07 61.60 61.60 60.30 60.60 0.0M
2025-07-04 61.60 64.70 61.40 62.30 0.0M
2025-07-03 62.70 63.00 61.50 61.90 0.0M
2025-07-02 61.50 61.50 61.10 61.40 0.0M
2025-07-01 62.80 63.70 61.10 61.80 0.0M
2025-06-30 62.10 64.50 62.00 62.80 0.0M
2025-06-27 64.70 64.70 61.90 62.10 0.0M
2025-06-26 61.90 62.60 60.10 62.40 0.0M
2025-06-25 64.60 64.90 63.00 64.00 0.1M
2025-06-24 60.00 64.80 60.00 63.90 0.0M
2025-06-23 60.00 60.20 60.00 60.00 0.0M
2025-06-20 61.50 61.80 60.80 60.80 0.0M
2025-06-19 62.00 62.00 61.50 61.50 0.0M
2025-06-18 62.00 62.50 62.00 62.50 0.0M
2025-06-17 62.10 62.10 61.80 62.00 0.0M
2025-06-16 62.00 62.80 62.00 62.00 0.0M
2025-06-13 61.90 62.00 61.90 62.00 0.0M
2025-06-12 64.90 64.90 62.50 62.50 0.0M
2025-06-11 63.50 63.50 62.50 62.60 0.0M
2025-06-10 62.60 63.20 62.50 62.50 0.0M
2025-06-09 64.30 64.30 62.60 62.60 0.0M
2025-06-06 62.50 63.00 62.40 62.50 0.0M
2025-06-05 63.10 63.10 62.40 62.60 0.0M
2025-06-04 63.50 64.20 63.00 63.50 0.0M
2025-06-03 63.50 64.00 62.80 62.80 0.0M
2025-06-02 65.00 65.00 63.70 63.70 0.0M
2025-05-29 65.50 65.50 65.00 65.00 0.0M
2025-05-28 65.90 65.90 64.70 65.10 0.0M
2025-05-27 68.00 68.00 65.00 65.60 0.1M
2025-05-26 64.60 65.20 64.60 65.20 0.0M
2025-05-23 64.10 65.90 64.10 64.60 0.0M
2025-05-22 64.20 65.00 63.20 63.90 0.0M
2025-05-21 65.10 65.20 65.10 65.20 0.0M
2025-05-20 66.90 66.90 64.10 64.50 0.0M
2025-05-19 63.20 64.90 63.20 64.90 0.0M
2025-05-16 65.00 65.00 63.30 63.40 0.0M
2025-05-15 67.60 67.60 65.00 65.00 0.0M
2025-05-14 64.80 64.80 62.70 64.50 0.1M
2025-05-13 62.10 63.30 62.10 63.30 0.0M
2025-05-12 62.20 62.80 62.00 62.80 0.0M
2025-05-09 61.70 62.20 61.60 61.80 0.0M
2025-05-08 63.40 64.20 62.00 62.10 0.0M
2025-05-07 61.60 62.20 61.50 62.20 0.0M
2025-05-06 61.50 62.00 61.50 62.00 0.0M
2025-05-05 63.00 63.00 61.40 61.50 0.0M
2025-05-02 61.70 62.50 61.60 62.50 0.0M
2025-04-30 62.70 62.70 61.60 61.60 0.0M
2025-04-29 62.90 62.90 62.50 62.80 0.0M
2025-04-28 62.50 63.00 62.30 63.00 0.0M
2025-04-25 61.80 62.80 61.80 62.30 0.0M
2025-04-24 60.90 62.00 60.90 61.80 0.0M
2025-04-23 60.50 61.00 60.40 60.70 0.0M
2025-04-22 60.40 60.40 59.80 59.80 0.0M
2025-04-21 61.00 61.00 60.10 60.50 0.0M
2025-04-18 60.90 61.50 60.90 61.00 0.0M
2025-04-17 60.90 61.60 60.40 61.30 0.0M
2025-04-16 62.30 62.40 60.70 60.90 0.0M
2025-04-15 62.00 64.70 62.00 62.40 0.1M
2025-04-14 62.00 62.50 61.20 61.20 0.0M
2025-04-11 61.20 61.90 60.90 61.40 0.0M
2025-04-10 63.80 63.80 61.00 62.60 0.1M
2025-04-09 60.00 60.00 54.10 58.00 0.2M
2025-04-08 58.50 60.00 57.30 60.00 0.2M
2025-04-07 60.30 60.30 60.30 60.30 0.1M
2025-04-02 60.90 66.90 60.90 66.90 0.2M
2025-04-01 59.60 61.40 59.60 60.90 0.0M
2025-03-31 60.50 61.60 60.20 61.40 0.1M
2025-03-28 63.00 63.00 62.30 62.40 0.0M
2025-03-27 63.50 63.50 63.00 63.50 0.0M
2025-03-26 63.50 63.50 63.50 63.50 0.0M
2025-03-25 63.60 64.00 63.50 63.70 0.0M
2025-03-24 64.00 64.50 63.50 63.50 0.0M
2025-03-21 65.20 65.60 64.40 64.40 0.1M
2025-03-20 63.80 64.40 63.80 64.30 0.0M
2025-03-19 63.50 64.00 63.50 63.70 0.0M
2025-03-18 62.80 63.50 62.80 63.50 0.0M
2025-03-17 63.70 63.70 62.30 62.70 0.0M
2025-03-14 62.10 63.30 61.50 63.30 0.0M
2025-03-13 63.80 63.90 62.20 62.20 0.0M
2025-03-12 65.90 65.90 63.20 63.70 0.1M
2025-03-11 63.80 66.40 60.70 64.90 0.4M
2025-03-10 61.80 66.40 60.90 66.10 0.6M
2025-03-07 59.30 61.10 59.30 60.40 0.0M
2025-03-06 60.00 62.80 60.00 61.30 0.1M
2025-03-05 59.20 59.80 59.20 59.70 0.0M
2025-03-04 59.30 59.70 58.50 59.00 0.0M
2025-03-03 60.00 60.60 59.60 59.60 0.1M
2025-02-27 60.60 61.00 60.00 60.00 0.0M
2025-02-26 60.50 60.80 60.30 60.60 0.0M
2025-02-25 60.00 60.40 60.00 60.00 0.0M
2025-02-24 60.20 60.60 60.20 60.30 0.0M
2025-02-21 60.60 60.60 60.20 60.20 0.0M
2025-02-20 60.50 60.50 60.00 60.10 0.0M
2025-02-19 60.50 60.70 60.40 60.50 0.0M
2025-02-18 60.40 60.60 60.20 60.20 0.0M
2025-02-17 59.60 60.80 59.60 60.30 0.0M
2025-02-14 60.20 60.20 58.90 59.60 0.0M
2025-02-13 58.50 60.30 58.50 60.30 0.0M
2025-02-12 58.50 58.90 58.30 58.40 0.0M
2025-02-11 58.50 58.70 57.00 58.00 0.0M
2025-02-10 58.60 59.10 58.50 58.80 0.0M
2025-02-07 58.50 58.80 58.00 58.60 0.0M
2025-02-06 57.10 58.90 57.10 58.40 0.0M
2025-02-05 58.00 58.30 58.00 58.00 0.0M
2025-02-04 57.10 57.10 57.00 57.00 0.0M
2025-02-03 58.00 58.00 56.10 56.70 0.0M
2025-01-22 58.30 58.40 58.30 58.30 0.0M
2025-01-21 58.10 58.10 58.00 58.00 0.0M
2025-01-20 58.10 58.10 57.60 57.60 0.0M
2025-01-17 58.30 58.40 58.10 58.10 0.0M
2025-01-16 59.20 59.20 58.10 58.40 0.0M
2025-01-15 56.70 57.90 56.70 57.90 0.0M
2025-01-14 58.20 58.20 56.30 57.60 0.0M
2025-01-13 59.40 59.40 56.30 56.30 0.0M
2025-01-10 59.50 59.70 59.50 59.50 0.0M
2025-01-09 58.80 59.90 58.80 59.50 0.0M
2025-01-08 60.70 60.70 59.60 59.70 0.1M
2025-01-07 61.40 61.40 60.50 60.80 0.0M
2025-01-06 60.60 61.50 60.60 61.40 0.0M
2025-01-03 62.10 62.10 62.10 62.10 0.0M
2025-01-02 60.50 60.80 60.40 60.80 0.0M