Laser Tek Taiwan (6207)

6207
🏛️ Taiwán →
58.00
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 58.00 58.70 57.20 58.00 0.7M
2025-10-02 59.70 60.10 57.70 57.70 1.4M
2025-10-01 60.90 61.30 59.40 59.40 0.8M
2025-09-30 60.30 60.70 59.60 60.60 0.6M
2025-09-26 61.50 61.50 59.10 60.00 1.9M
2025-09-25 63.10 63.80 61.80 61.80 3.5M
2025-09-24 62.80 65.80 62.80 64.80 10.1M
2025-09-23 61.50 62.90 60.70 61.40 2.0M
2025-09-22 61.80 63.00 60.90 61.40 1.7M
2025-09-19 61.20 61.90 60.20 61.00 1.4M
2025-09-18 60.30 62.00 59.20 61.20 2.5M
2025-09-17 60.70 61.90 59.50 59.70 1.9M
2025-09-16 60.90 62.10 59.40 60.70 1.7M
2025-09-15 61.70 62.00 59.00 59.60 1.9M
2025-09-12 61.70 62.90 60.50 61.10 2.9M
2025-09-11 66.30 66.50 61.00 61.00 5.8M
2025-09-10 61.70 67.50 60.80 66.50 6.9M
2025-09-09 61.30 62.70 59.90 61.40 2.8M
2025-09-08 64.80 64.80 61.30 62.20 2.8M
2025-09-05 68.20 69.90 64.00 64.00 7.3M
2025-09-04 63.50 68.00 63.20 67.20 9.2M
2025-09-03 61.80 64.40 61.00 62.10 3.0M
2025-09-02 64.50 66.00 60.70 61.70 4.1M
2025-09-01 68.70 70.00 63.30 63.80 5.8M
2025-08-29 70.00 70.20 67.30 68.70 7.0M
2025-08-28 72.10 74.80 68.50 69.50 25.4M
2025-08-27 69.40 69.80 68.00 69.80 6.7M
2025-08-26 62.60 63.50 62.60 63.50 3.3M
2025-08-25 57.20 58.20 55.50 57.80 3.5M
2025-08-22 56.30 60.80 56.10 56.10 6.0M
2025-08-21 55.40 57.50 53.90 56.00 4.2M
2025-08-20 55.00 59.00 54.90 55.80 13.0M
2025-08-19 50.80 55.00 50.00 55.00 5.6M
2025-08-18 49.60 50.10 48.55 50.00 1.6M
2025-08-15 49.70 49.75 48.90 49.60 0.9M
2025-08-14 50.30 50.30 48.80 49.25 0.9M
2025-08-13 48.90 52.40 48.80 49.50 2.9M
2025-08-12 48.40 48.50 47.60 48.20 1.0M
2025-08-11 49.05 49.10 48.20 48.30 1.2M
2025-08-08 49.70 50.20 48.65 49.45 1.9M
2025-08-07 47.55 49.95 47.45 49.50 2.6M
2025-08-06 47.90 48.30 47.10 47.85 0.8M
2025-08-05 48.15 49.50 47.80 47.90 2.3M
2025-08-04 47.55 48.80 46.80 47.70 2.1M
2025-08-01 45.50 48.40 44.40 47.35 2.0M
2025-07-31 46.10 46.90 45.90 46.05 0.7M
2025-07-30 46.25 46.45 45.65 45.80 0.6M
2025-07-29 46.90 47.95 45.75 46.20 1.7M
2025-07-28 45.95 47.90 45.85 46.70 2.2M
2025-07-25 47.00 47.00 45.45 45.75 1.3M
2025-07-24 48.20 48.25 46.90 47.00 1.9M
2025-07-23 45.80 48.25 45.20 47.50 3.4M
2025-07-22 45.40 47.00 44.75 45.75 2.5M
2025-07-21 45.30 46.30 45.10 45.65 0.9M
2025-07-18 45.80 47.90 44.65 45.30 2.8M
2025-07-17 44.75 45.80 43.80 45.10 1.5M
2025-07-16 42.30 45.00 42.30 44.40 2.0M
2025-07-15 42.60 42.85 41.95 42.20 0.5M
2025-07-14 43.10 43.50 42.20 42.40 0.7M
2025-07-11 42.90 44.30 42.50 43.55 1.3M
2025-07-10 42.20 43.60 41.00 43.15 2.0M
2025-07-09 42.80 43.80 42.00 43.30 0.6M
2025-07-08 42.50 42.50 41.15 42.05 0.6M
2025-07-07 44.80 44.80 42.30 42.50 1.4M
2025-07-04 46.30 46.45 44.20 44.85 1.9M
2025-07-03 45.15 47.30 43.85 45.80 3.8M
2025-07-02 42.00 46.10 41.80 44.40 3.2M
2025-07-01 43.60 43.60 41.95 42.00 0.6M
2025-06-30 43.30 43.30 41.95 42.55 0.7M
2025-06-27 41.90 43.90 41.70 43.00 1.3M
2025-06-26 42.45 42.75 41.90 41.90 0.5M
2025-06-25 44.30 45.65 42.35 42.50 3.5M
2025-06-24 40.55 43.20 40.50 43.20 1.4M
2025-06-23 39.50 39.50 37.70 39.30 0.6M
2025-06-20 41.60 42.00 40.00 40.00 0.5M
2025-06-19 42.95 44.80 41.85 42.25 2.4M
2025-06-18 38.95 41.85 38.85 41.75 0.7M
2025-06-17 39.40 39.80 38.80 38.90 0.2M
2025-06-16 38.60 39.50 38.60 39.10 0.2M
2025-06-13 40.50 40.65 39.50 39.50 0.3M
2025-06-12 41.00 41.25 40.35 40.80 0.2M
2025-06-11 41.55 41.60 40.90 40.90 0.3M
2025-06-10 41.95 41.95 40.60 41.20 0.7M
2025-06-09 39.80 42.80 38.60 41.80 1.7M
2025-06-06 40.30 40.45 39.70 40.00 0.1M
2025-06-05 40.40 40.70 40.20 40.30 0.1M
2025-06-04 40.00 40.45 39.85 40.05 0.2M
2025-06-03 39.80 40.45 39.35 39.50 0.2M
2025-06-02 39.65 39.65 37.90 38.50 0.2M
2025-05-29 41.20 41.20 39.30 39.80 0.2M
2025-05-28 42.05 42.05 40.20 40.30 0.2M
2025-05-27 42.20 42.70 41.35 41.35 0.1M
2025-05-26 42.30 42.65 41.95 41.95 0.1M
2025-05-23 42.55 43.20 42.55 42.65 0.2M
2025-05-22 42.50 42.60 41.50 42.35 0.2M
2025-05-21 42.45 42.45 41.90 42.15 0.2M
2025-05-20 42.00 43.35 41.80 41.80 0.2M
2025-05-19 43.55 43.75 42.20 42.20 0.2M
2025-05-16 44.20 44.50 43.50 43.55 0.2M
2025-05-15 44.75 44.95 43.80 43.85 0.3M
2025-05-14 44.50 44.80 43.95 44.45 0.3M
2025-05-13 45.00 45.20 43.75 44.05 0.4M
2025-05-12 42.70 43.75 42.70 43.75 0.2M
2025-05-09 42.15 42.75 41.80 42.40 0.3M
2025-05-08 42.00 44.00 42.00 43.15 0.5M
2025-05-07 41.80 41.85 41.00 41.30 0.1M
2025-05-06 41.85 42.45 41.55 41.80 0.2M
2025-05-05 44.20 44.20 41.00 41.85 0.3M
2025-05-02 44.00 44.10 43.30 43.80 0.2M
2025-04-30 45.60 46.00 43.00 43.00 0.9M
2025-04-29 42.05 44.45 41.95 43.85 0.6M
2025-04-28 42.60 42.60 41.95 42.05 0.3M
2025-04-25 42.95 43.00 41.90 42.15 0.9M
2025-04-24 40.75 42.00 39.85 41.60 1.0M
2025-04-23 39.30 40.45 39.30 40.40 0.4M
2025-04-22 38.20 38.95 37.70 38.05 0.2M
2025-04-21 40.00 40.20 38.55 38.80 0.2M
2025-04-18 39.75 40.55 39.75 40.20 0.2M
2025-04-17 38.25 39.65 38.10 39.35 0.4M
2025-04-16 40.90 41.00 39.60 39.60 0.3M
2025-04-15 39.20 41.20 39.20 41.00 0.5M
2025-04-14 38.90 40.25 37.85 38.80 0.7M
2025-04-11 34.65 37.40 34.30 36.90 1.1M
2025-04-10 36.70 38.10 36.70 38.10 1.0M
2025-04-09 34.65 35.20 34.65 34.65 0.8M
2025-04-08 38.50 38.50 38.50 38.50 0.3M
2025-04-07 42.75 42.75 42.75 42.75 0.1M
2025-04-02 47.65 47.80 46.80 47.45 0.2M
2025-04-01 44.50 47.85 44.50 47.65 0.7M
2025-03-31 47.40 47.40 44.00 44.20 1.1M
2025-03-28 50.50 50.60 48.40 48.70 0.5M
2025-03-27 51.70 51.70 51.00 51.10 0.2M
2025-03-26 51.30 52.00 51.30 51.70 0.2M
2025-03-25 52.10 52.10 51.20 51.20 0.2M
2025-03-24 52.20 52.20 51.20 51.60 0.1M
2025-03-21 51.90 52.00 51.50 52.00 0.0M
2025-03-20 51.40 51.60 51.00 51.50 0.0M
2025-03-19 51.30 51.40 50.60 50.80 0.2M
2025-03-18 50.50 51.30 50.50 50.70 0.2M
2025-03-17 50.60 50.80 50.00 50.30 0.2M
2025-03-14 49.90 50.40 48.85 50.20 0.4M
2025-03-13 51.30 52.00 49.65 49.90 0.4M
2025-03-12 49.90 51.30 49.90 51.20 0.3M
2025-03-11 50.10 50.70 48.35 50.30 0.8M
2025-03-10 52.30 52.70 51.80 52.00 0.4M
2025-03-07 53.10 53.80 52.60 53.10 0.3M
2025-03-06 54.70 54.70 53.50 53.50 0.2M
2025-03-05 54.80 55.20 53.80 54.20 0.2M
2025-03-04 53.40 54.90 52.00 54.80 0.3M
2025-03-03 53.20 54.00 53.20 53.80 0.3M
2025-02-27 55.50 56.20 54.30 54.30 0.0M
2025-02-26 56.40 56.60 55.40 55.50 0.0M
2025-02-25 57.30 57.30 56.20 56.30 0.0M
2025-02-24 58.00 58.20 57.00 57.40 0.0M
2025-02-21 58.40 58.50 57.50 58.10 0.0M
2025-02-20 58.30 59.20 58.20 58.70 0.0M
2025-02-19 58.60 59.40 58.10 58.60 0.0M
2025-02-18 59.00 59.70 58.50 58.80 0.0M
2025-02-17 56.00 59.70 56.00 59.00 0.0M
2025-02-14 56.00 56.80 55.50 55.60 0.0M
2025-02-13 54.60 56.40 54.60 56.40 0.0M
2025-02-12 54.50 55.40 53.80 54.60 0.0M
2025-02-11 54.90 55.20 54.30 54.70 0.0M
2025-02-10 54.50 54.70 53.30 54.70 0.0M
2025-02-07 56.00 57.40 55.70 57.20 0.0M
2025-02-06 56.00 56.60 55.10 55.80 0.0M
2025-02-05 54.50 56.00 54.50 55.40 0.0M
2025-02-04 54.20 54.70 53.30 54.60 0.0M
2025-02-03 55.00 55.00 53.00 54.40 0.0M
2025-01-22 53.80 56.80 53.30 56.80 0.0M
2025-01-21 53.70 54.20 53.20 53.30 0.0M
2025-01-20 53.50 54.00 53.20 53.70 0.0M
2025-01-17 56.70 56.80 53.50 53.50 0.0M
2025-01-16 56.50 56.70 55.20 55.60 0.0M
2025-01-15 57.60 58.70 55.10 55.10 0.0M
2025-01-14 56.90 57.00 55.30 56.80 0.0M
2025-01-13 57.80 60.00 56.80 56.90 0.0M
2025-01-10 55.50 56.80 54.70 56.80 1.8M
2025-01-09 54.60 54.70 51.50 51.70 0.0M
2025-01-08 55.50 56.20 54.80 54.80 0.0M
2025-01-07 54.80 56.30 54.80 55.30 0.0M
2025-01-06 53.90 54.50 53.20 54.50 0.0M
2025-01-03 54.20 54.90 53.10 53.60 0.3M
2025-01-02 55.00 55.70 54.00 54.00 0.0M