Man Zai (4543)

4543
🏛️ Taiwán →
23.40
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 23.80 23.80 23.30 23.40 0.1M
2025-10-02 23.70 23.90 23.70 23.85 0.1M
2025-10-01 23.50 24.00 23.50 23.85 0.1M
2025-09-30 23.95 24.15 23.95 24.05 0.0M
2025-09-26 24.45 24.45 23.80 23.95 0.1M
2025-09-25 24.25 24.70 24.25 24.45 0.0M
2025-09-24 24.40 24.40 24.05 24.10 0.1M
2025-09-23 24.85 24.85 24.30 24.40 0.1M
2025-09-22 25.15 25.15 24.70 24.85 0.1M
2025-09-19 25.00 25.95 25.00 25.30 0.2M
2025-09-18 24.80 25.10 24.70 24.95 0.2M
2025-09-17 24.30 24.80 24.30 24.40 0.1M
2025-09-16 23.75 24.30 23.75 24.20 0.0M
2025-09-15 24.25 24.40 24.00 24.10 0.1M
2025-09-12 24.75 24.75 23.60 24.00 0.4M
2025-09-11 25.10 25.10 24.20 24.40 0.1M
2025-09-10 25.80 25.80 24.85 25.10 0.1M
2025-09-09 26.10 26.10 25.15 25.60 0.1M
2025-09-08 26.30 26.75 26.15 26.25 0.1M
2025-09-05 26.45 26.90 25.90 26.15 0.2M
2025-09-04 24.35 26.70 24.00 26.60 0.6M
2025-09-03 24.55 24.60 24.00 24.30 0.1M
2025-09-02 25.20 25.25 24.15 24.35 0.1M
2025-09-01 26.30 26.45 25.20 25.20 0.1M
2025-08-29 26.40 26.40 26.00 26.25 0.1M
2025-08-28 26.15 26.50 26.15 26.30 0.1M
2025-08-27 26.70 26.70 26.25 26.35 0.1M
2025-08-26 26.60 26.75 26.10 26.35 0.1M
2025-08-25 25.95 26.70 25.95 26.05 0.1M
2025-08-22 25.95 26.15 25.85 25.90 0.0M
2025-08-21 25.90 26.30 25.85 25.95 0.0M
2025-08-20 26.35 26.35 25.80 25.90 0.1M
2025-08-19 26.35 26.45 26.25 26.35 0.1M
2025-08-18 26.30 26.60 26.30 26.35 0.1M
2025-08-15 26.10 26.35 26.00 26.25 0.1M
2025-08-14 26.45 26.50 26.10 26.15 0.1M
2025-08-13 26.60 26.95 26.30 26.40 0.1M
2025-08-12 26.55 26.90 26.45 26.55 0.2M
2025-08-11 27.85 27.85 27.05 27.05 0.1M
2025-08-08 27.95 27.95 27.40 27.65 0.1M
2025-08-07 28.65 28.65 28.25 28.50 0.1M
2025-08-06 29.10 29.20 28.55 28.90 0.1M
2025-08-05 28.45 28.90 28.40 28.70 0.1M
2025-08-04 27.40 28.85 27.40 28.30 0.1M
2025-08-01 26.40 28.00 26.40 27.40 0.2M
2025-07-31 26.60 26.70 26.50 26.50 0.0M
2025-07-30 26.25 26.85 26.10 26.50 0.1M
2025-07-29 26.20 26.55 26.20 26.25 0.0M
2025-07-28 26.35 26.70 26.35 26.35 0.1M
2025-07-25 26.70 26.70 26.40 26.45 0.1M
2025-07-24 27.15 27.15 26.60 26.70 0.1M
2025-07-23 26.50 27.00 26.30 26.65 0.1M
2025-07-22 27.20 27.20 26.15 26.15 0.1M
2025-07-21 26.85 26.85 26.55 26.80 0.1M
2025-07-18 27.15 27.15 26.70 26.80 0.0M
2025-07-17 27.30 27.40 27.15 27.15 0.1M
2025-07-16 27.50 28.10 27.50 27.70 0.1M
2025-07-15 27.10 27.50 27.10 27.40 0.0M
2025-07-14 27.20 27.40 27.00 27.10 0.1M
2025-07-11 27.30 27.90 27.30 27.60 0.1M
2025-07-10 27.10 27.80 26.80 27.25 0.2M
2025-07-09 25.80 27.75 25.80 27.00 0.2M
2025-07-08 26.20 26.20 25.65 25.70 0.1M
2025-07-07 26.25 26.40 26.25 26.40 0.0M
2025-07-04 27.30 27.50 26.50 26.50 0.1M
2025-07-03 26.90 27.15 26.90 26.95 0.0M
2025-07-02 26.65 26.90 26.65 26.90 0.0M
2025-07-01 27.00 27.25 26.60 26.60 0.1M
2025-06-30 27.00 27.20 26.80 26.80 0.0M
2025-06-27 27.30 27.30 26.80 27.05 0.0M
2025-06-26 26.70 27.20 26.65 27.00 0.1M
2025-06-25 26.80 26.85 26.50 26.65 0.1M
2025-06-24 27.05 27.10 26.50 26.50 0.1M
2025-06-23 26.30 26.40 26.20 26.35 0.0M
2025-06-20 27.45 27.45 26.65 26.70 0.1M
2025-06-19 27.85 27.85 27.15 27.15 0.1M
2025-06-18 27.85 28.20 27.65 27.85 0.0M
2025-06-17 28.10 28.20 27.85 27.85 0.1M
2025-06-16 28.00 28.05 27.60 27.95 0.0M
2025-06-13 28.90 28.90 28.10 28.15 0.0M
2025-06-12 28.80 29.30 28.75 29.00 0.1M
2025-06-11 28.40 29.00 28.40 28.75 0.1M
2025-06-10 28.50 29.00 28.30 28.55 0.1M
2025-06-09 28.70 28.70 27.40 28.25 0.1M
2025-06-06 28.75 28.75 27.80 27.80 0.0M
2025-06-05 27.70 28.30 27.60 27.90 0.1M
2025-06-04 27.05 27.80 27.05 27.35 0.1M
2025-06-03 26.95 27.30 26.90 27.10 0.0M
2025-06-02 27.85 27.85 27.00 27.00 0.1M
2025-05-29 28.80 28.80 28.10 28.20 0.1M
2025-05-28 29.50 30.20 28.80 28.80 0.1M
2025-05-27 29.85 30.30 29.45 29.45 0.1M
2025-05-26 29.80 29.80 29.25 29.35 0.1M
2025-05-23 30.10 30.70 29.95 30.00 0.1M
2025-05-22 30.65 30.65 30.05 30.30 0.0M
2025-05-21 30.20 30.90 29.80 30.45 0.1M
2025-05-20 31.65 31.65 30.20 30.30 0.1M
2025-05-19 32.20 32.20 30.60 30.65 0.1M
2025-05-16 31.10 31.65 31.00 31.10 0.1M
2025-05-15 31.75 31.85 30.85 31.10 0.1M
2025-05-14 31.50 31.95 31.50 31.80 0.1M
2025-05-13 32.45 32.45 31.30 31.45 0.1M
2025-05-12 30.50 32.35 30.45 31.55 0.1M
2025-05-09 31.30 31.30 30.40 30.75 0.1M
2025-05-08 31.35 31.75 31.00 31.10 0.1M
2025-05-07 31.00 31.45 30.75 30.85 0.2M
2025-05-06 31.20 31.80 30.50 30.75 0.4M
2025-05-05 33.80 34.15 31.25 31.75 0.3M
2025-05-02 34.90 35.05 33.05 33.80 0.6M
2025-04-30 33.65 34.95 32.65 34.05 1.3M
2025-04-29 28.95 31.80 28.95 31.80 0.4M
2025-04-28 28.55 29.10 28.55 28.95 0.1M
2025-04-25 29.10 29.15 28.50 28.90 0.1M
2025-04-24 28.60 29.15 28.10 28.20 0.1M
2025-04-23 27.80 28.50 27.80 28.30 0.1M
2025-04-22 26.75 27.80 26.75 27.45 0.1M
2025-04-21 28.50 28.55 28.00 28.00 0.1M
2025-04-18 28.45 28.75 28.35 28.40 0.0M
2025-04-17 27.95 28.85 27.95 28.40 0.1M
2025-04-16 28.55 29.20 28.40 28.40 0.1M
2025-04-15 26.70 28.70 26.70 28.55 0.2M
2025-04-14 26.05 27.80 26.00 26.15 0.1M
2025-04-11 23.60 26.15 23.60 25.50 0.2M
2025-04-10 25.40 25.55 25.00 25.55 0.2M
2025-04-09 23.60 23.85 23.25 23.25 0.4M
2025-04-08 25.80 26.55 25.80 25.80 0.3M
2025-04-07 28.65 28.65 28.65 28.65 0.0M
2025-04-02 31.40 31.90 31.00 31.80 0.1M
2025-04-01 30.60 31.80 30.00 31.40 0.2M
2025-03-31 32.35 32.45 30.15 30.20 0.7M
2025-03-28 36.15 36.40 33.15 33.50 0.5M
2025-03-27 37.50 37.50 36.70 36.70 0.2M
2025-03-26 38.15 38.15 37.50 37.65 0.1M
2025-03-25 38.80 38.80 38.00 38.05 0.1M
2025-03-24 39.50 39.50 38.70 38.70 0.1M
2025-03-21 39.00 39.05 38.80 38.85 0.0M
2025-03-20 39.40 39.50 39.00 39.20 0.0M
2025-03-19 38.90 38.90 38.55 38.65 0.0M
2025-03-18 38.70 39.00 38.70 38.90 0.0M
2025-03-17 38.55 39.45 38.55 38.70 0.0M
2025-03-14 38.35 38.75 38.05 38.50 0.0M
2025-03-13 38.95 38.95 38.10 38.30 0.1M
2025-03-12 39.45 39.45 38.80 38.85 0.1M
2025-03-11 38.05 39.15 38.05 39.15 0.0M
2025-03-10 39.80 40.00 38.50 38.95 0.2M
2025-03-07 39.50 39.65 39.00 39.40 0.0M
2025-03-06 40.50 41.25 39.50 39.60 0.2M
2025-03-05 38.90 40.50 38.90 40.20 0.1M
2025-03-04 38.15 39.00 38.00 38.90 0.1M
2025-03-03 39.90 39.90 38.85 38.85 0.1M
2025-02-27 40.00 40.70 39.95 40.05 0.0M
2025-02-26 39.90 40.40 39.90 39.95 0.0M
2025-02-25 40.40 40.40 39.90 39.90 0.0M
2025-02-24 40.70 40.70 40.40 40.50 0.0M
2025-02-21 40.55 40.90 40.30 40.85 0.0M
2025-02-20 39.85 40.85 39.85 40.20 0.0M
2025-02-19 39.80 40.60 39.75 40.00 0.0M
2025-02-18 39.95 40.00 39.30 39.50 0.0M
2025-02-17 39.50 39.95 39.50 39.80 0.0M
2025-02-14 40.00 40.00 39.30 39.45 0.0M
2025-02-13 39.00 39.55 39.00 39.50 0.0M
2025-02-12 38.55 39.50 38.55 38.65 0.0M
2025-02-11 39.00 39.05 38.50 38.50 0.0M
2025-02-10 39.60 39.60 37.80 39.00 0.0M
2025-02-07 39.50 39.80 39.30 39.75 0.0M
2025-02-06 39.40 39.65 39.05 39.50 0.0M
2025-02-05 38.50 39.35 38.05 38.95 0.0M
2025-02-04 37.70 38.30 37.70 38.00 0.0M
2025-02-03 38.05 38.05 36.35 37.75 0.0M
2025-01-22 38.15 38.30 37.80 38.05 0.0M
2025-01-21 37.65 38.15 37.65 38.05 0.0M
2025-01-20 38.60 38.60 37.75 38.10 0.0M
2025-01-17 39.10 39.10 38.40 38.50 0.0M
2025-01-16 39.40 40.00 39.05 39.45 0.0M
2025-01-15 39.20 39.40 38.30 39.40 0.0M
2025-01-14 37.20 39.00 37.20 39.00 0.0M
2025-01-13 39.00 39.00 36.85 37.80 0.0M
2025-01-10 39.00 39.40 38.70 39.00 0.2M
2025-01-09 40.25 40.50 39.00 39.00 0.0M
2025-01-08 41.40 41.40 40.20 40.50 0.0M
2025-01-07 40.85 41.45 40.85 41.00 0.0M
2025-01-06 40.15 41.50 40.15 40.80 0.0M
2025-01-03 41.15 41.15 39.75 39.75 0.1M
2025-01-02 41.20 41.95 40.80 40.80 0.0M