Macronix (2337)

2337
🏛️ Taiwán →
25.15
Última Actualización: 2025-10-02
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 42.10 42.50 41.75 42.20 22.6M
2021-12-29 41.85 41.90 41.55 41.85 7.3M
2021-12-28 41.40 41.70 41.35 41.70 8.9M
2021-12-27 41.35 41.45 41.10 41.30 5.1M
2021-12-24 41.50 41.60 41.20 41.25 6.0M
2021-12-23 41.55 41.65 41.15 41.35 7.5M
2021-12-22 41.85 42.05 41.20 41.40 13.9M
2021-12-21 40.65 41.30 40.60 41.20 11.0M
2021-12-20 40.35 40.85 40.20 40.30 6.1M
2021-12-17 40.50 40.60 40.20 40.35 9.0M
2021-12-16 40.70 40.95 40.50 40.70 9.1M
2021-12-15 40.05 40.60 39.90 40.40 10.6M
2021-12-14 40.80 40.80 40.05 40.10 14.9M
2021-12-13 41.35 41.80 41.05 41.05 6.4M
2021-12-10 41.35 41.50 40.80 41.40 11.3M
2021-12-09 42.00 42.15 41.40 41.40 15.9M
2021-12-08 42.50 42.65 41.90 41.95 19.4M
2021-12-07 42.45 42.50 41.90 42.30 12.7M
2021-12-06 41.60 42.50 41.60 42.35 14.5M
2021-12-03 42.90 42.90 42.30 42.40 19.2M
2021-12-02 43.00 43.50 42.20 42.55 22.3M
2021-12-01 42.35 43.00 41.90 43.00 16.1M
2021-11-30 42.75 43.25 42.35 42.40 25.0M
2021-11-29 41.15 42.40 40.75 42.10 21.1M
2021-11-26 42.80 42.80 41.50 41.80 23.5M
2021-11-25 43.55 43.60 42.55 42.70 16.7M
2021-11-24 44.15 44.20 43.05 43.10 22.8M
2021-11-23 43.90 44.25 43.05 43.80 34.4M
2021-11-22 42.40 44.00 42.40 43.65 49.8M
2021-11-19 43.15 43.25 42.20 42.35 19.5M
2021-11-18 43.15 43.20 42.05 42.80 33.1M
2021-11-17 43.75 44.20 42.85 43.15 40.7M
2021-11-16 43.10 43.45 42.85 43.15 20.9M
2021-11-15 43.65 43.80 42.60 42.85 30.1M
2021-11-12 42.80 43.40 42.55 42.90 40.3M
2021-11-11 42.20 42.75 42.05 42.45 43.1M
2021-11-10 41.20 42.10 40.65 42.10 40.1M
2021-11-09 41.00 41.70 41.00 41.10 33.5M
2021-11-08 39.95 40.60 39.65 40.35 19.9M
2021-11-05 39.50 39.80 39.25 39.70 14.5M
2021-11-04 40.35 40.40 39.30 39.40 19.4M
2021-11-03 40.00 40.30 39.15 39.85 21.7M
2021-11-02 40.70 40.90 39.05 39.45 31.9M
2021-11-01 39.70 40.45 39.65 40.25 33.6M
2021-10-29 39.60 39.90 39.10 39.20 30.2M
2021-10-28 38.45 39.50 38.20 39.20 50.1M
2021-10-27 38.00 38.75 37.65 38.10 61.4M
2021-10-26 37.70 38.65 37.25 38.45 52.0M
2021-10-25 36.80 37.30 36.35 37.30 18.3M
2021-10-22 36.45 37.25 36.20 37.15 27.8M
2021-10-21 35.95 36.75 35.80 36.00 23.5M
2021-10-20 35.20 35.85 34.75 35.65 26.2M
2021-10-19 34.60 35.60 34.20 35.40 35.9M
2021-10-18 36.40 36.60 35.70 36.15 9.9M
2021-10-15 36.00 36.30 35.80 36.10 14.5M
2021-10-14 35.20 35.55 34.70 35.50 13.6M
2021-10-13 35.55 35.70 34.55 34.65 16.0M
2021-10-12 35.00 36.00 34.90 35.55 13.3M
2021-10-08 36.65 36.85 35.45 35.60 35.8M
2021-10-07 34.55 35.35 34.40 35.20 13.4M
2021-10-06 35.65 35.85 34.00 34.15 21.1M
2021-10-05 35.05 35.65 34.40 35.55 11.6M
2021-10-04 36.75 36.80 35.30 35.45 12.5M
2021-10-01 36.80 37.35 36.20 36.30 14.7M
2021-09-30 36.90 37.15 36.50 36.85 10.1M
2021-09-29 36.40 37.75 36.40 36.85 14.7M
2021-09-28 37.30 37.60 36.90 37.40 8.1M
2021-09-27 36.85 37.65 36.65 37.50 12.0M
2021-09-24 36.40 36.90 36.35 36.85 10.6M
2021-09-23 36.65 37.05 35.90 36.25 18.8M
2021-09-22 35.70 36.80 35.05 36.40 28.1M
2021-09-17 37.50 37.95 37.00 37.15 40.1M
2021-09-16 38.30 38.45 38.00 38.20 8.2M
2021-09-15 39.10 39.15 38.00 38.00 20.9M
2021-09-14 39.70 39.70 39.00 39.05 9.0M
2021-09-13 40.05 40.30 39.45 39.50 10.3M
2021-09-10 39.05 40.20 39.05 40.05 18.5M
2021-09-09 38.90 39.40 38.80 38.90 14.9M
2021-09-08 40.65 40.80 38.85 38.90 43.9M
2021-09-07 41.30 41.75 40.85 41.50 26.9M
2021-09-06 41.80 41.80 41.10 41.15 17.8M
2021-09-03 41.35 41.90 41.15 41.50 21.5M
2021-09-02 41.00 41.40 40.50 40.90 24.1M
2021-09-01 40.30 41.70 40.20 41.60 30.7M
2021-08-31 39.80 40.30 39.50 40.30 23.0M
2021-08-30 39.55 39.70 39.15 39.65 16.3M
2021-08-27 39.30 39.60 38.90 39.15 15.7M
2021-08-26 39.65 39.75 38.85 39.25 14.8M
2021-08-25 38.75 39.45 38.50 39.30 17.0M
2021-08-24 39.15 39.35 38.10 38.60 19.1M
2021-08-23 38.35 39.05 38.25 38.80 15.4M
2021-08-20 38.35 38.65 37.55 37.75 18.7M
2021-08-19 38.90 39.00 38.05 38.20 27.4M
2021-08-18 37.30 39.75 37.20 39.70 48.5M
2021-08-17 38.15 38.30 37.45 37.65 25.1M
2021-08-16 37.75 38.65 37.20 37.95 37.3M
2021-08-13 40.60 40.65 38.15 38.20 86.8M
2021-08-12 41.05 41.25 40.50 40.80 36.8M
2021-08-11 42.40 42.40 41.00 41.55 45.0M
2021-08-10 43.25 43.70 42.50 42.70 28.0M
2021-08-09 43.70 43.90 42.95 43.10 35.2M
2021-08-06 46.50 48.00 44.00 44.00 242.8M
2021-08-05 44.30 45.50 43.85 45.45 84.3M
2021-08-04 43.90 44.30 43.65 44.25 38.6M
2021-08-03 43.65 43.65 42.85 43.35 41.1M
2021-08-02 42.30 44.15 42.20 44.10 86.6M
2021-07-30 41.05 42.50 40.95 41.50 36.5M
2021-07-29 41.60 41.60 40.60 41.40 28.4M
2021-07-28 42.50 43.00 40.70 41.15 59.9M
2021-07-27 43.50 43.80 42.50 42.90 31.4M
2021-07-26 42.30 43.20 42.05 43.00 31.3M
2021-07-23 41.90 42.75 41.60 42.30 34.2M
2021-07-22 41.30 41.75 40.45 40.95 33.6M
2021-07-21 42.50 42.55 40.10 40.50 46.7M
2021-07-20 42.75 42.75 41.80 42.00 31.8M
2021-07-19 43.50 43.50 43.00 43.15 18.4M
2021-07-16 43.35 44.20 43.25 43.80 34.3M
2021-07-15 43.10 43.35 42.85 43.10 24.8M
2021-07-14 43.80 44.25 42.95 43.05 43.4M
2021-07-13 43.55 45.30 43.35 44.45 92.9M
2021-07-12 43.55 43.75 43.05 43.05 19.6M
2021-07-09 43.30 44.00 42.80 43.00 37.7M
2021-07-08 45.10 45.25 43.95 44.00 36.0M
2021-07-07 44.60 44.95 44.15 44.50 15.2M
2021-07-06 45.15 45.40 44.45 44.50 14.4M
2021-07-05 45.35 45.80 44.90 45.15 21.6M
2021-07-02 44.25 45.30 43.90 45.10 27.1M
2021-07-01 45.40 45.45 44.00 44.20 31.1M
2021-06-30 44.85 45.70 44.30 45.70 33.1M
2021-06-29 45.40 45.90 44.30 44.30 34.6M
2021-06-28 45.35 45.45 44.25 45.10 30.0M
2021-06-25 45.90 46.50 44.90 44.95 77.4M
2021-06-24 44.10 45.65 43.90 45.40 114.5M
2021-06-23 42.50 43.05 41.90 42.85 49.8M
2021-06-22 44.00 44.15 42.20 42.30 35.1M
2021-06-21 44.60 44.80 43.50 43.55 32.9M
2021-06-18 45.45 45.65 44.85 45.10 45.1M
2021-06-17 44.00 44.80 43.80 44.70 24.1M
2021-06-16 44.50 44.90 43.55 43.90 23.3M
2021-06-15 45.05 45.35 44.35 44.60 30.7M
2021-06-11 44.15 45.30 43.80 44.20 76.2M
2021-06-10 42.70 44.15 42.65 44.05 52.9M
2021-06-09 43.00 43.15 42.25 42.35 17.0M
2021-06-08 43.90 44.05 43.00 43.05 24.8M
2021-06-07 42.70 43.30 41.50 43.25 24.8M
2021-06-04 43.20 43.25 42.25 42.65 25.9M
2021-06-03 43.50 43.65 42.85 43.25 32.9M
2021-06-02 43.90 44.10 42.65 43.25 46.2M
2021-06-01 43.15 44.80 42.85 43.00 69.3M
2021-05-31 42.95 43.05 42.05 42.20 35.9M
2021-05-28 41.90 43.45 41.60 42.50 80.9M
2021-05-27 40.50 40.95 40.10 40.70 19.8M
2021-05-26 41.25 41.90 40.60 40.80 35.3M
2021-05-25 39.70 41.50 39.50 40.35 53.8M
2021-05-24 38.30 39.60 37.85 39.05 23.1M
2021-05-21 38.45 39.00 37.70 38.80 22.3M
2021-05-20 38.10 38.45 37.40 37.60 23.5M
2021-05-19 38.35 39.15 37.40 38.40 34.8M
2021-05-18 35.95 38.35 35.75 38.35 50.0M
2021-05-17 35.00 37.50 34.55 34.90 49.2M
2021-05-14 39.35 40.35 38.20 38.30 47.7M
2021-05-13 35.20 38.35 35.05 38.00 48.6M
2021-05-12 39.40 39.90 35.75 36.85 73.1M
2021-05-11 40.60 41.10 39.00 39.70 67.4M
2021-05-10 43.30 43.75 42.00 42.60 41.4M
2021-05-07 41.70 43.70 41.65 43.10 64.4M
2021-05-06 42.50 42.80 40.50 40.95 51.0M
2021-05-05 44.60 45.15 42.00 42.00 65.9M
2021-05-04 46.35 46.65 42.35 44.90 75.8M
2021-05-03 46.00 47.10 45.30 45.55 66.5M
2021-04-29 46.95 47.10 45.80 45.85 55.1M
2021-04-28 47.70 47.85 46.75 46.80 126.4M
2021-04-27 48.15 48.75 47.55 48.60 102.8M
2021-04-26 47.50 48.65 47.40 48.05 117.0M
2021-04-23 45.25 46.80 45.05 46.75 46.9M
2021-04-22 47.50 47.65 44.10 44.90 72.4M
2021-04-21 46.60 47.40 46.55 46.95 42.1M
2021-04-20 47.00 48.40 46.35 46.90 76.4M
2021-04-19 47.50 47.85 46.55 47.00 66.4M
2021-04-16 46.45 47.85 46.30 47.15 131.7M
2021-04-15 45.00 45.60 44.85 45.30 40.0M
2021-04-14 45.45 45.60 43.90 44.70 67.3M
2021-04-13 47.10 47.90 44.80 44.95 81.3M
2021-04-12 48.00 48.10 46.40 46.80 98.4M
2021-04-09 46.25 49.15 45.70 47.70 165.4M
2021-04-08 45.50 46.20 45.45 45.85 46.2M
2021-04-07 45.80 45.85 45.00 45.35 31.2M
2021-04-06 46.15 46.40 45.35 45.45 44.3M
2021-04-01 45.10 45.95 44.85 45.30 100.8M
2021-03-31 44.45 45.15 44.20 44.35 37.1M
2021-03-30 45.30 45.70 44.20 44.65 64.5M
2021-03-29 44.40 45.10 43.80 45.05 60.1M
2021-03-26 43.10 44.15 43.10 44.05 25.6M
2021-03-25 43.50 43.70 42.85 42.95 24.7M
2021-03-24 43.85 44.65 43.15 43.45 39.9M
2021-03-23 44.95 45.10 43.90 43.95 41.1M
2021-03-22 44.80 44.85 43.85 44.60 38.1M
2021-03-19 44.40 45.10 44.05 44.75 74.1M
2021-03-18 44.40 44.60 44.00 44.35 28.2M
2021-03-17 43.65 43.95 43.20 43.90 27.2M
2021-03-16 44.40 44.45 43.35 43.60 44.3M
2021-03-15 44.60 44.60 43.75 44.00 35.6M
2021-03-12 44.50 45.10 43.95 44.60 94.3M
2021-03-11 42.50 43.45 42.35 43.45 62.8M
2021-03-10 40.85 42.15 40.75 41.95 56.3M
2021-03-09 40.50 40.75 39.85 40.40 47.5M
2021-03-08 41.25 41.40 40.05 40.15 56.2M
2021-03-05 40.65 41.35 40.30 40.35 72.7M
2021-03-04 43.70 43.70 41.70 41.90 95.0M
2021-03-03 45.20 45.45 43.40 44.20 64.5M
2021-03-02 48.75 48.75 45.00 45.10 99.1M
2021-02-26 46.80 47.65 46.55 47.20 104.3M
2021-02-25 47.10 48.40 46.75 48.40 116.9M
2021-02-24 46.65 48.00 45.65 45.65 95.3M
2021-02-23 46.50 47.15 45.70 46.55 77.3M
2021-02-22 47.65 50.00 46.80 47.20 169.6M
2021-02-19 45.80 46.70 44.60 46.35 162.5M
2021-02-18 42.20 45.80 42.20 45.80 226.9M
2021-02-17 43.00 43.00 41.35 41.65 62.2M
2021-02-05 40.40 41.00 40.10 40.95 36.5M
2021-02-04 40.25 40.55 39.90 40.00 16.6M
2021-02-03 40.60 40.90 39.90 40.25 22.7M
2021-02-02 40.70 41.15 39.95 40.25 46.0M
2021-02-01 39.35 40.45 38.60 40.45 32.9M
2021-01-29 40.50 40.70 39.10 39.30 38.5M
2021-01-28 39.60 40.45 39.20 39.60 53.5M
2021-01-27 42.30 42.45 40.30 40.70 62.7M
2021-01-26 43.45 43.50 41.50 42.00 90.6M
2021-01-25 40.85 42.75 40.70 42.75 99.3M
2021-01-22 40.00 40.80 40.00 40.80 59.4M
2021-01-21 39.00 40.45 39.00 39.60 49.3M
2021-01-20 39.00 39.85 38.30 38.30 67.6M
2021-01-19 38.70 39.00 38.35 38.50 31.7M
2021-01-18 39.95 39.95 37.25 38.20 66.5M
2021-01-15 40.75 40.90 39.60 39.95 60.7M
2021-01-14 40.00 41.20 39.75 40.40 53.3M
2021-01-13 39.50 40.15 39.25 39.75 27.9M
2021-01-12 40.05 40.75 39.10 39.30 40.9M
2021-01-11 40.20 40.20 39.50 39.90 33.1M
2021-01-08 40.50 41.10 40.10 40.25 56.8M
2021-01-07 39.65 39.85 38.85 39.55 36.1M
2021-01-06 40.65 40.95 38.70 39.20 81.0M
2021-01-05 40.90 41.25 40.20 40.50 41.1M
2021-01-04 42.55 42.70 40.70 40.90 68.6M