Kuo Yang (2505)

2505
🏛️ Taiwán →
18.80
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
2025-10-03 18.90 18.90 18.60 18.80 0.3M
2025-10-02 18.90 19.00 18.80 19.00 0.1M
2025-10-01 19.10 19.10 18.75 18.85 0.1M
2025-09-30 19.10 19.10 18.70 19.00 0.1M
2025-09-26 18.90 18.95 18.65 18.90 0.2M
2025-09-25 18.95 19.15 18.95 19.05 0.1M
2025-09-24 18.85 19.00 18.75 19.00 0.1M
2025-09-23 18.90 19.00 18.80 18.85 0.2M
2025-09-22 19.30 19.30 18.90 19.00 0.2M
2025-09-19 19.25 19.25 18.85 19.20 0.4M
2025-09-18 19.40 19.45 19.05 19.35 0.3M
2025-09-17 19.35 19.50 19.20 19.20 0.2M
2025-09-16 19.40 19.75 19.15 19.35 0.4M
2025-09-15 19.45 19.55 19.20 19.25 0.3M
2025-09-12 19.25 19.70 19.25 19.45 0.5M
2025-09-11 19.35 19.75 19.00 19.25 0.6M
2025-09-10 19.05 19.15 18.75 18.90 0.5M
2025-09-09 19.45 19.45 19.00 19.15 0.3M
2025-09-08 19.50 19.70 19.25 19.35 0.3M
2025-09-05 20.00 20.10 19.40 19.45 0.6M
2025-09-04 18.85 20.20 18.80 19.90 1.3M
2025-09-03 18.55 18.85 18.50 18.70 0.1M
2025-09-02 19.00 19.00 18.55 18.60 0.3M
2025-09-01 19.00 19.00 18.65 18.65 0.2M
2025-08-29 19.05 19.10 18.70 18.80 0.2M
2025-08-28 18.85 18.90 18.70 18.75 0.2M
2025-08-27 18.80 19.10 18.75 18.75 0.4M
2025-08-26 18.90 19.05 18.80 18.90 0.1M
2025-08-25 18.90 19.35 18.80 19.00 0.3M
2025-08-22 18.95 19.05 18.70 18.80 0.3M
2025-08-21 19.00 19.25 18.85 19.00 0.8M
2025-08-20 19.55 19.55 18.90 19.00 0.4M
2025-08-19 19.65 19.85 19.45 19.50 0.3M
2025-08-18 19.65 19.95 19.60 19.95 0.2M
2025-08-15 19.50 20.00 19.40 19.85 0.3M
2025-08-14 19.35 19.75 19.30 19.70 0.3M
2025-08-13 19.75 19.80 19.35 19.35 0.4M
2025-08-12 19.45 19.95 19.45 19.75 0.4M
2025-08-11 19.55 19.75 19.30 19.55 0.3M
2025-08-08 19.35 19.70 19.30 19.30 0.4M
2025-08-07 19.15 19.55 19.10 19.35 0.4M
2025-08-06 19.15 19.25 18.95 19.10 0.3M
2025-08-05 19.00 19.30 18.85 19.10 0.5M
2025-08-04 19.00 19.70 18.65 19.00 1.1M
2025-08-01 17.90 19.35 17.65 18.95 0.7M
2025-07-31 17.75 17.80 17.50 17.60 0.3M
2025-07-30 18.00 18.05 17.75 17.80 0.5M
2025-07-29 18.20 18.35 17.90 18.00 0.3M
2025-07-28 18.50 18.50 18.20 18.20 0.4M
2025-07-25 18.60 18.60 18.25 18.50 0.1M
2025-07-24 18.60 18.80 18.55 18.60 0.0M
2025-07-23 18.85 18.90 18.50 18.65 0.1M
2025-07-22 18.70 19.00 18.45 18.45 0.2M
2025-07-21 18.80 19.00 18.80 18.80 0.1M
2025-07-18 19.25 19.25 18.80 18.95 0.1M
2025-07-17 19.10 19.25 19.00 19.05 0.1M
2025-07-16 18.65 19.10 18.65 19.10 0.1M
2025-07-15 18.50 19.00 18.50 18.85 0.1M
2025-07-14 18.70 18.85 18.60 18.70 0.1M
2025-07-11 19.45 19.45 18.70 18.75 0.1M
2025-07-10 18.70 19.25 18.55 18.70 0.2M
2025-07-09 18.65 18.70 18.55 18.55 0.1M
2025-07-08 18.95 18.95 18.50 18.65 0.2M
2025-07-07 19.35 19.35 18.90 18.90 0.1M
2025-07-04 19.50 19.50 19.10 19.15 0.2M
2025-07-03 19.55 19.85 19.50 19.75 0.1M
2025-07-02 19.80 19.80 19.50 19.50 0.1M
2025-07-01 20.00 20.25 19.85 19.85 0.1M
2025-06-30 19.80 20.00 19.70 20.00 0.2M
2025-06-27 20.05 20.10 19.80 20.00 0.2M
2025-06-26 19.95 20.15 19.35 20.00 0.3M
2025-06-25 19.50 19.95 19.00 19.95 0.4M
2025-06-24 18.80 19.35 18.80 19.35 0.2M
2025-06-23 18.50 18.80 18.10 18.75 0.2M
2025-06-20 19.05 19.05 18.65 18.65 2.9M
2025-06-19 19.10 19.20 18.80 19.00 0.2M
2025-06-18 19.30 19.50 19.10 19.35 0.1M
2025-06-17 18.75 19.35 18.75 19.35 0.1M
2025-06-16 19.00 19.10 18.70 18.80 0.4M
2025-06-13 19.10 19.20 18.85 19.15 0.2M
2025-06-12 19.55 19.55 19.15 19.40 0.1M
2025-06-11 19.60 19.60 19.15 19.60 0.2M
2025-06-10 19.30 19.80 19.10 19.70 0.2M
2025-06-09 19.30 19.30 19.00 19.10 0.1M
2025-06-06 19.25 19.40 19.25 19.30 0.1M
2025-06-05 19.30 19.40 19.20 19.30 0.1M
2025-06-04 19.05 19.60 19.05 19.35 0.2M
2025-06-03 19.05 19.30 19.05 19.15 0.1M
2025-06-02 19.45 19.50 19.10 19.15 0.2M
2025-05-29 19.85 19.85 19.45 19.75 0.1M
2025-05-28 19.90 20.00 19.55 19.65 0.2M
2025-05-27 20.05 20.20 19.60 19.85 0.4M
2025-05-26 20.25 20.25 20.00 20.05 0.2M
2025-05-23 20.50 20.55 20.05 20.20 0.4M
2025-05-22 20.90 20.90 20.45 20.70 0.3M
2025-05-21 21.25 21.25 21.00 21.10 0.1M
2025-05-20 21.10 21.10 20.75 21.10 0.1M
2025-05-19 20.60 21.10 20.60 21.00 0.1M
2025-05-16 20.70 21.10 20.65 20.70 0.3M
2025-05-15 20.90 21.00 20.60 20.75 0.2M
2025-05-14 21.05 21.15 20.80 20.90 0.1M
2025-05-13 20.95 21.30 20.75 20.95 0.1M
2025-05-12 21.20 21.20 20.70 20.95 0.1M
2025-05-09 21.05 21.35 21.00 21.00 0.1M
2025-05-08 21.25 21.35 21.10 21.30 0.2M
2025-05-07 21.10 21.20 20.65 20.75 0.2M
2025-05-06 21.00 21.30 20.70 21.15 0.2M
2025-05-05 20.70 21.35 20.55 21.00 0.3M
2025-05-02 19.90 20.75 19.90 20.45 0.2M
2025-04-30 19.80 20.20 19.80 19.90 0.1M
2025-04-29 19.80 20.20 19.75 19.95 0.1M
2025-04-28 19.85 19.95 19.65 19.85 0.1M
2025-04-25 19.85 20.05 19.75 19.90 0.1M
2025-04-24 20.00 20.00 19.65 19.85 0.1M
2025-04-23 19.75 20.00 19.75 19.85 0.1M
2025-04-22 20.10 20.20 19.75 19.75 0.1M
2025-04-21 20.05 20.40 19.60 20.10 0.1M
2025-04-18 20.40 20.90 20.20 20.20 0.1M
2025-04-17 19.90 20.40 19.90 20.35 0.1M
2025-04-16 20.05 20.35 19.85 19.90 0.2M
2025-04-15 19.30 20.15 19.05 20.10 0.3M
2025-04-14 18.95 19.60 18.95 19.00 0.3M
2025-04-11 17.80 18.90 17.45 18.90 0.4M
2025-04-10 18.35 18.35 18.35 18.35 0.2M
2025-04-09 18.25 18.50 16.65 16.70 0.7M
2025-04-08 18.40 20.40 18.05 18.50 0.6M
2025-04-07 19.85 19.85 19.85 19.85 0.2M
2025-04-02 21.80 22.50 21.70 22.05 0.4M
2025-04-01 21.15 21.70 21.10 21.60 0.3M
2025-03-31 20.95 21.50 20.85 21.15 0.5M
2025-03-28 21.50 21.50 20.55 20.95 0.3M
2025-03-27 21.50 21.50 21.10 21.20 0.1M
2025-03-26 21.50 21.50 21.05 21.40 0.1M
2025-03-25 21.75 21.75 21.20 21.20 0.2M
2025-03-24 21.85 21.85 21.50 21.55 0.1M
2025-03-21 21.10 22.30 21.05 21.75 0.4M
2025-03-20 21.10 21.20 20.95 21.10 0.2M
2025-03-19 21.00 21.20 20.85 20.95 0.2M
2025-03-18 20.75 21.00 20.75 21.00 0.1M
2025-03-17 20.95 21.00 20.70 20.80 0.2M
2025-03-14 20.70 21.00 20.45 21.00 0.2M
2025-03-13 20.60 20.70 20.40 20.45 0.3M
2025-03-12 20.70 21.00 20.70 20.85 0.1M
2025-03-11 20.95 21.00 20.45 20.95 0.2M
2025-03-10 21.45 21.45 21.10 21.20 0.1M
2025-03-07 21.90 22.00 21.40 21.40 0.1M
2025-03-06 21.95 22.00 21.70 21.90 0.1M
2025-03-05 21.55 21.95 21.45 21.95 0.1M
2025-03-04 21.60 21.85 21.30 21.85 0.1M
2025-03-03 21.60 21.65 21.45 21.50 0.1M
2025-02-27 22.00 22.05 21.55 21.75 0.1M
2025-02-26 21.95 21.95 21.70 21.75 0.1M
2025-02-25 22.10 22.45 21.95 21.95 0.1M
2025-02-24 22.60 22.60 22.25 22.25 0.2M
2025-02-21 22.45 22.65 22.35 22.50 0.2M
2025-02-20 21.65 22.40 21.65 22.20 0.3M
2025-02-19 21.40 21.75 21.40 21.60 0.1M
2025-02-18 21.15 21.65 21.15 21.50 0.1M
2025-02-17 21.35 21.40 21.00 21.25 0.2M
2025-02-14 21.15 21.25 21.00 21.15 0.1M
2025-02-13 20.70 21.20 20.70 21.20 0.2M
2025-02-12 21.00 21.00 20.60 20.60 0.4M
2025-02-11 20.95 21.20 20.80 20.80 0.1M
2025-02-10 20.80 20.95 20.55 20.95 0.1M
2025-02-07 20.70 20.95 20.65 20.90 0.1M
2025-02-06 20.75 20.85 20.60 20.80 0.2M
2025-02-05 20.70 20.70 20.45 20.70 0.2M
2025-02-04 20.50 20.60 20.30 20.35 0.1M
2025-02-03 20.85 20.85 20.30 20.45 0.2M
2025-01-22 20.55 20.75 20.40 20.75 0.2M
2025-01-21 20.40 20.45 20.35 20.45 0.1M
2025-01-20 20.35 20.50 20.05 20.20 0.2M
2025-01-17 20.40 20.60 20.35 20.35 0.1M
2025-01-16 20.60 20.85 20.35 20.40 0.2M
2025-01-15 20.80 20.80 20.40 20.40 0.2M
2025-01-14 20.55 20.75 20.45 20.55 0.2M
2025-01-13 21.25 21.35 20.40 20.55 0.4M
2025-01-10 22.30 22.45 21.50 21.50 0.3M
2025-01-09 22.65 22.70 22.10 22.35 0.3M
2025-01-08 22.55 22.65 22.40 22.45 0.1M
2025-01-07 23.15 23.15 22.40 22.65 0.3M
2025-01-06 22.80 22.85 22.45 22.70 0.3M
2025-01-03 22.80 23.05 22.50 22.50 0.1M
2025-01-02 22.60 23.00 22.60 22.75 0.4M