Loop Telecom (3025)

3025
🏛️ Taiwán →
42.50
Última Actualización: 2025-09-26
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 23.85 24.25 23.65 23.75 0.4M
2021-12-29 24.00 24.10 23.70 23.80 0.3M
2021-12-28 24.45 24.45 23.85 23.90 0.3M
2021-12-27 23.80 24.60 23.60 24.30 0.7M
2021-12-24 24.15 24.15 23.60 23.60 0.6M
2021-12-23 24.35 24.60 24.05 24.05 0.4M
2021-12-22 24.10 24.80 23.80 24.35 0.8M
2021-12-21 23.75 24.10 23.50 24.00 0.5M
2021-12-20 24.40 24.70 23.70 23.75 0.8M
2021-12-17 24.00 25.65 24.00 24.40 3.5M
2021-12-16 24.00 24.20 23.55 23.95 0.7M
2021-12-15 23.10 23.70 22.95 23.60 0.5M
2021-12-14 23.65 23.65 22.75 22.85 0.6M
2021-12-13 22.95 23.70 22.90 23.65 0.6M
2021-12-10 23.60 23.60 22.90 23.05 0.2M
2021-12-09 23.20 23.70 23.10 23.15 0.5M
2021-12-08 23.20 23.55 22.85 22.90 0.5M
2021-12-07 23.90 23.90 23.20 23.25 0.4M
2021-12-06 23.70 23.95 23.30 23.80 0.3M
2021-12-03 22.80 23.60 22.80 23.40 0.3M
2021-12-02 23.85 23.85 22.60 22.70 0.8M
2021-12-01 23.60 23.95 23.35 23.80 0.3M
2021-11-30 22.95 23.75 22.95 23.75 0.4M
2021-11-29 22.10 23.35 21.55 23.20 0.8M
2021-11-26 23.80 23.85 22.80 23.00 0.7M
2021-11-25 24.20 24.35 23.60 23.60 0.8M
2021-11-24 24.40 24.60 23.70 24.00 0.9M
2021-11-23 25.30 25.60 24.35 24.40 0.9M
2021-11-22 24.80 25.90 24.80 25.30 0.8M
2021-11-19 26.35 26.45 25.65 26.00 1.2M
2021-11-18 27.20 27.20 25.95 26.00 1.5M
2021-11-17 27.70 27.80 26.55 26.55 1.9M
2021-11-16 27.80 28.70 27.25 27.25 6.4M
2021-11-15 25.75 27.85 25.70 27.30 6.2M
2021-11-12 26.45 26.70 25.30 25.60 3.1M
2021-11-11 25.30 27.75 24.65 26.45 6.7M
2021-11-10 25.55 26.00 25.20 25.35 1.5M
2021-11-09 25.60 25.80 25.05 25.05 1.0M
2021-11-08 25.25 26.00 25.25 25.55 1.4M
2021-11-05 25.20 26.20 24.25 25.45 5.5M
2021-11-04 25.20 25.95 25.00 25.15 1.9M
2021-11-03 25.75 25.95 24.60 25.00 2.4M
2021-11-02 25.05 26.95 24.90 25.50 11.6M
2021-11-01 23.40 24.85 23.30 24.80 2.5M
2021-10-29 23.10 23.80 22.55 23.40 1.5M
2021-10-28 22.95 24.60 22.95 23.10 2.9M
2021-10-27 23.50 23.65 22.90 22.95 1.8M
2021-10-26 23.35 25.55 23.20 23.50 6.6M
2021-10-25 23.55 23.85 23.00 23.25 1.4M
2021-10-22 24.00 24.30 22.30 23.80 7.4M
2021-10-21 23.30 24.00 23.20 24.00 4.4M
2021-10-20 20.20 21.85 20.10 21.85 2.5M
2021-10-19 19.60 19.95 19.50 19.90 0.2M
2021-10-18 19.90 19.95 19.50 19.55 0.2M
2021-10-15 19.65 20.10 19.50 19.80 0.2M
2021-10-14 19.60 19.75 19.25 19.60 0.2M
2021-10-13 20.00 20.00 19.30 19.35 0.3M
2021-10-12 20.30 20.60 19.55 20.00 0.5M
2021-10-08 20.85 21.15 20.40 20.70 0.6M
2021-10-07 19.50 20.70 19.50 20.30 0.6M
2021-10-06 19.65 20.00 19.00 19.25 0.3M
2021-10-05 19.20 20.00 18.60 19.60 0.4M
2021-10-04 21.00 21.10 19.00 19.15 0.8M
2021-10-01 20.80 21.85 20.55 20.65 1.6M
2021-09-30 20.85 20.95 20.30 20.80 0.5M
2021-09-29 19.85 21.00 19.85 20.50 1.1M
2021-09-28 19.35 21.30 19.35 20.70 1.6M
2021-09-27 19.05 19.50 19.05 19.45 0.3M
2021-09-24 18.80 19.40 18.80 19.20 0.3M
2021-09-23 19.15 19.25 18.70 18.80 0.5M
2021-09-22 19.50 19.80 18.80 18.90 0.8M
2021-09-17 21.00 21.35 20.00 20.30 2.6M
2021-09-16 19.10 20.80 19.10 20.80 2.8M
2021-09-15 19.15 19.25 18.95 18.95 0.1M
2021-09-14 18.95 19.25 18.90 19.05 0.1M
2021-09-13 18.95 18.95 18.70 18.95 0.1M
2021-09-10 19.00 19.05 18.70 18.95 0.1M
2021-09-09 18.30 18.85 18.10 18.80 0.2M
2021-09-08 18.55 18.70 17.95 18.05 0.3M
2021-09-07 19.05 19.15 18.40 18.45 0.5M
2021-09-06 19.30 20.00 19.00 19.00 0.2M
2021-09-03 19.70 19.70 19.15 19.30 0.2M
2021-09-02 20.05 20.05 19.30 19.30 0.2M
2021-09-01 20.10 20.10 19.85 19.85 0.2M
2021-08-31 20.40 20.40 19.80 19.90 0.3M
2021-08-30 20.45 20.45 20.15 20.25 0.2M
2021-08-27 20.25 20.55 20.25 20.30 0.1M
2021-08-26 20.80 20.80 20.20 20.25 0.2M
2021-08-25 19.85 20.80 19.85 20.80 0.4M
2021-08-24 20.30 20.30 19.85 19.90 0.1M
2021-08-23 19.50 20.00 19.40 19.80 0.2M
2021-08-20 19.80 20.05 19.30 19.35 0.3M
2021-08-19 19.60 20.40 19.60 19.80 0.5M
2021-08-18 19.10 19.95 18.45 19.95 0.5M
2021-08-17 19.60 20.15 19.20 19.20 0.3M
2021-08-16 20.10 20.20 19.20 19.55 0.6M
2021-08-13 20.30 20.50 20.10 20.45 0.4M
2021-08-12 20.35 20.70 20.05 20.50 0.4M
2021-08-11 19.60 20.35 19.40 20.00 0.7M
2021-08-10 20.65 20.65 19.65 19.65 0.9M
2021-08-09 22.05 22.15 20.30 20.65 1.4M
2021-08-06 22.00 22.65 21.40 22.25 3.5M
2021-08-05 22.15 22.40 21.85 22.00 0.3M
2021-08-04 22.00 22.45 22.00 22.15 0.5M
2021-08-03 21.90 22.10 21.65 21.85 0.3M
2021-08-02 22.00 22.20 21.65 21.90 0.4M
2021-07-30 22.45 22.45 21.80 21.80 0.8M
2021-07-29 22.60 22.65 22.05 22.60 0.3M
2021-07-28 23.20 23.30 22.00 22.35 0.7M
2021-07-27 23.75 23.90 23.20 23.20 0.5M
2021-07-26 23.25 24.20 23.25 23.90 0.6M
2021-07-23 22.80 23.20 22.50 23.10 0.6M
2021-07-22 22.35 23.05 22.30 22.50 0.6M
2021-07-21 23.45 23.50 22.05 22.25 0.9M
2021-07-20 23.60 23.60 23.00 23.20 0.5M
2021-07-19 24.10 24.30 23.50 23.75 0.6M
2021-07-16 23.65 24.55 23.65 24.05 0.5M
2021-07-15 23.30 23.90 23.15 23.75 0.4M
2021-07-14 23.65 23.95 22.90 23.25 1.0M
2021-07-13 24.15 25.00 23.45 23.60 2.0M
2021-07-12 24.10 24.30 23.65 23.75 0.7M
2021-07-09 24.10 24.20 23.70 23.95 0.4M
2021-07-08 23.65 24.25 23.65 24.25 0.5M
2021-07-07 24.35 24.35 23.50 23.75 0.8M
2021-07-06 24.85 25.15 24.05 24.05 1.3M
2021-07-05 25.80 25.80 24.95 25.15 0.8M
2021-07-02 24.35 25.60 24.00 25.20 1.4M
2021-07-01 25.20 26.15 24.20 24.20 2.3M
2021-06-30 24.55 25.15 24.40 24.60 0.8M
2021-06-29 25.15 25.15 24.20 24.20 0.8M
2021-06-28 25.55 25.75 24.95 24.95 0.8M
2021-06-25 25.30 26.00 25.00 25.45 1.6M
2021-06-24 25.85 26.80 25.05 25.30 4.2M
2021-06-23 23.70 25.00 23.10 25.00 1.7M
2021-06-22 23.40 23.75 22.75 22.75 0.7M
2021-06-21 24.05 24.05 22.80 22.95 0.9M
2021-06-18 24.15 24.55 23.90 24.05 0.7M
2021-06-17 23.60 24.05 23.60 24.00 0.3M
2021-06-16 24.40 24.40 23.80 23.80 0.5M
2021-06-15 24.60 24.60 23.95 24.15 0.7M
2021-06-11 24.70 25.10 24.40 24.45 0.5M
2021-06-10 24.25 24.85 24.25 24.60 0.4M
2021-06-09 24.55 24.90 24.30 24.45 0.5M
2021-06-08 24.90 24.90 24.35 24.40 0.4M
2021-06-07 25.40 25.40 24.05 24.40 0.7M
2021-06-04 25.50 25.70 24.65 24.80 0.6M
2021-06-03 25.70 25.85 25.25 25.60 0.5M
2021-06-02 27.20 27.30 25.25 25.50 2.0M
2021-06-01 26.45 28.00 26.20 27.15 1.1M
2021-05-31 26.15 26.35 25.95 26.00 0.7M
2021-05-28 26.05 26.35 25.85 25.95 0.5M
2021-05-27 25.60 26.10 25.40 25.60 0.4M
2021-05-26 26.30 26.30 25.60 25.60 0.6M
2021-05-25 26.45 26.90 25.75 25.90 1.0M
2021-05-24 25.00 26.50 25.00 26.10 1.0M
2021-05-21 24.75 25.40 24.70 25.00 0.9M
2021-05-20 25.45 25.60 24.20 24.30 0.8M
2021-05-19 24.80 25.60 24.25 25.40 1.4M
2021-05-18 23.05 24.20 22.00 24.20 1.2M
2021-05-17 21.60 23.80 21.60 22.00 2.2M
2021-05-14 24.45 25.50 23.55 24.00 1.8M
2021-05-13 22.65 24.95 22.65 23.45 3.3M
2021-05-12 27.00 27.45 24.30 25.15 2.5M
2021-05-11 28.30 28.30 26.25 27.00 2.1M
2021-05-10 30.20 30.70 28.60 29.05 1.2M
2021-05-07 29.15 30.35 28.75 30.20 1.5M
2021-05-06 29.15 30.20 28.20 28.50 1.5M
2021-05-05 28.75 30.10 27.90 28.80 1.4M
2021-05-04 30.05 30.70 27.20 28.60 2.2M
2021-05-03 32.30 32.40 29.70 29.70 2.3M
2021-04-29 33.90 34.20 32.90 32.90 1.3M
2021-04-28 33.70 34.30 33.05 33.70 1.4M
2021-04-27 34.65 34.90 33.50 33.50 1.2M
2021-04-26 34.95 35.00 33.85 34.50 1.8M
2021-04-23 33.10 35.05 33.00 34.30 1.6M
2021-04-22 36.20 36.25 32.90 32.90 3.6M
2021-04-21 36.20 36.75 35.55 35.75 2.0M
2021-04-20 35.75 36.25 35.55 35.70 1.7M
2021-04-19 37.20 37.65 35.55 35.55 2.3M
2021-04-16 37.20 37.80 36.75 36.75 2.3M
2021-04-15 36.10 37.30 35.20 37.05 2.5M
2021-04-14 36.80 38.15 34.50 35.65 5.3M
2021-04-13 36.45 38.80 36.45 36.90 7.1M
2021-04-12 35.00 37.20 34.10 36.40 5.7M
2021-04-09 36.70 36.90 34.70 34.85 4.3M
2021-04-08 36.20 37.25 36.15 36.20 3.1M
2021-04-07 37.70 37.95 36.00 36.20 5.0M
2021-04-06 39.30 39.35 37.50 37.50 3.1M
2021-04-01 39.30 39.85 38.80 38.85 2.7M
2021-03-31 38.85 40.00 38.40 39.20 3.9M
2021-03-30 38.00 40.70 37.60 38.80 7.8M
2021-03-29 38.15 38.20 37.20 37.30 2.7M
2021-03-26 37.70 38.35 36.90 37.80 2.8M
2021-03-25 37.75 38.75 37.10 37.35 3.8M
2021-03-24 37.40 40.30 37.30 38.00 8.2M
2021-03-23 38.55 39.30 36.30 37.10 6.8M
2021-03-22 41.10 41.35 38.35 38.60 16.4M
2021-03-19 35.60 38.35 35.35 38.35 17.2M
2021-03-18 32.25 34.90 31.85 34.90 7.4M
2021-03-17 32.30 33.00 31.70 31.75 5.1M
2021-03-16 33.00 33.50 32.75 32.75 3.5M
2021-03-15 32.90 33.50 32.60 33.00 5.5M
2021-03-12 32.70 32.95 31.40 32.90 10.9M
2021-03-11 32.65 34.60 31.65 32.10 14.5M
2021-03-10 32.10 33.55 31.95 33.50 14.5M
2021-03-09 30.75 32.30 30.30 32.10 15.8M
2021-03-08 30.85 31.30 29.45 30.85 25.4M
2021-03-05 27.55 29.90 27.45 29.90 11.4M
2021-03-04 27.00 28.40 26.40 27.20 3.2M
2021-03-03 28.30 28.60 26.95 26.95 3.5M
2021-03-02 28.60 29.60 28.10 28.15 2.7M
2021-02-26 27.40 30.10 27.40 28.35 4.7M
2021-02-25 28.70 28.70 27.70 28.00 1.0M
2021-02-24 29.20 29.85 28.15 28.30 1.3M
2021-02-23 30.00 30.15 29.20 29.35 1.0M
2021-02-22 30.25 30.70 29.60 30.00 1.6M
2021-02-19 29.75 30.25 29.50 29.90 1.3M
2021-02-18 28.85 30.45 28.75 29.50 2.3M
2021-02-17 28.50 29.25 27.70 28.65 1.6M
2021-02-05 30.45 30.65 28.70 28.75 1.5M
2021-02-04 29.40 30.25 28.65 29.70 1.3M
2021-02-03 29.95 30.65 29.20 29.30 1.5M
2021-02-02 29.50 30.45 29.40 29.40 1.0M
2021-02-01 30.55 30.80 29.50 29.50 1.1M
2021-01-29 31.00 32.45 30.35 30.75 1.9M
2021-01-28 30.70 32.30 30.50 30.50 1.0M
2021-01-27 31.60 32.70 31.60 31.95 1.2M
2021-01-26 33.20 33.60 31.35 31.40 1.3M
2021-01-25 33.00 34.00 32.30 33.00 1.3M
2021-01-22 33.95 34.40 33.00 33.05 1.6M
2021-01-21 34.50 34.70 32.60 33.65 2.0M
2021-01-20 35.65 36.35 33.05 33.50 2.9M
2021-01-19 37.15 37.20 35.65 35.65 2.2M
2021-01-18 37.85 38.00 36.20 37.00 1.6M
2021-01-15 39.55 40.00 37.60 38.10 2.7M
2021-01-14 39.35 42.00 38.55 39.95 6.0M
2021-01-13 35.35 38.85 35.35 38.85 4.6M
2021-01-12 37.00 37.70 35.25 35.35 1.9M
2021-01-11 37.40 37.40 36.50 36.85 1.2M
2021-01-08 39.30 39.60 36.45 37.40 3.3M
2021-01-07 37.30 40.10 37.15 39.30 3.7M
2021-01-06 39.35 39.80 37.00 37.50 3.7M
2021-01-05 41.10 41.40 39.15 39.25 3.1M
2021-01-04 41.85 42.95 41.30 41.30 2.2M