Mercuries (2905)

2905
🏛️ Taiwán →
12.30
Última Actualización: 2025-10-07
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
2025-10-07 12.80 12.80 12.20 12.30 1.3M
2025-10-03 12.30 12.75 12.05 12.70 1.4M
2025-10-02 12.20 12.30 12.15 12.25 0.5M
2025-10-01 12.15 12.25 12.05 12.20 0.3M
2025-09-30 12.20 12.20 12.00 12.10 0.4M
2025-09-26 12.30 12.30 12.00 12.00 0.8M
2025-09-25 12.35 12.35 12.20 12.30 0.2M
2025-09-24 12.05 12.35 12.05 12.25 0.3M
2025-09-23 12.15 12.15 12.05 12.10 0.2M
2025-09-22 12.20 12.20 12.10 12.10 0.3M
2025-09-19 12.30 12.30 12.05 12.05 1.0M
2025-09-18 12.40 12.55 12.15 12.25 0.7M
2025-09-17 12.55 12.55 12.30 12.30 0.8M
2025-09-16 12.45 12.60 12.40 12.50 0.3M
2025-09-15 12.60 12.65 12.45 12.50 0.3M
2025-09-12 12.55 12.60 12.50 12.60 0.4M
2025-09-11 12.70 12.90 12.40 12.50 1.0M
2025-09-10 12.80 12.90 12.65 12.70 0.8M
2025-09-09 13.00 13.15 13.00 13.10 1.2M
2025-09-08 13.00 13.15 12.90 13.00 0.6M
2025-09-05 13.00 13.00 12.80 12.95 0.5M
2025-09-04 12.80 12.95 12.75 12.95 0.4M
2025-09-03 13.00 13.00 12.60 12.80 0.8M
2025-09-02 13.30 13.50 12.90 12.95 1.2M
2025-09-01 12.75 13.35 12.70 13.15 2.3M
2025-08-29 12.55 12.60 12.50 12.55 0.2M
2025-08-28 12.45 12.65 12.45 12.55 0.3M
2025-08-27 12.65 12.65 12.45 12.50 0.5M
2025-08-26 12.85 12.95 12.60 12.60 1.4M
2025-08-25 12.90 13.15 12.80 12.85 1.2M
2025-08-22 12.45 12.80 12.40 12.75 0.9M
2025-08-21 12.20 12.55 12.15 12.50 1.0M
2025-08-20 12.25 12.30 12.05 12.15 1.1M
2025-08-19 12.25 12.30 12.15 12.25 0.5M
2025-08-18 12.40 12.45 12.25 12.30 0.5M
2025-08-15 12.25 12.55 12.15 12.50 0.7M
2025-08-14 12.10 12.30 12.10 12.25 0.7M
2025-08-13 12.20 12.20 11.95 12.05 0.5M
2025-08-12 12.05 12.15 12.00 12.05 0.3M
2025-08-11 12.10 12.15 11.95 12.10 0.3M
2025-08-08 12.10 12.30 12.10 12.10 0.3M
2025-08-07 12.25 12.30 12.05 12.10 0.4M
2025-08-06 12.20 12.30 12.10 12.15 0.3M
2025-08-05 12.05 12.20 12.05 12.10 0.5M
2025-08-04 12.05 12.20 12.00 12.10 0.3M
2025-08-01 12.05 12.25 12.00 12.15 0.2M
2025-07-31 12.30 12.40 12.05 12.10 0.4M
2025-07-30 12.20 12.40 12.15 12.30 0.6M
2025-07-29 12.15 12.20 11.95 12.05 0.5M
2025-07-28 12.15 12.25 12.05 12.15 0.1M
2025-07-25 12.10 12.20 12.05 12.15 0.2M
2025-07-24 12.30 12.30 12.05 12.15 0.3M
2025-07-23 12.20 12.30 12.05 12.15 0.3M
2025-07-22 12.25 12.35 11.95 12.05 0.5M
2025-07-21 12.35 12.35 12.25 12.25 0.1M
2025-07-18 12.40 12.40 12.15 12.30 0.3M
2025-07-17 12.35 12.40 12.25 12.25 0.2M
2025-07-16 12.25 12.40 12.20 12.35 0.4M
2025-07-15 12.10 12.30 12.10 12.25 0.2M
2025-07-14 12.15 12.25 12.05 12.10 0.3M
2025-07-11 12.10 12.20 11.85 12.15 0.9M
2025-07-10 12.20 12.35 12.20 12.25 0.2M
2025-07-09 12.50 12.60 12.25 12.25 0.3M
2025-07-08 12.65 12.65 12.35 12.50 0.3M
2025-07-07 12.60 12.65 12.45 12.65 0.2M
2025-07-04 12.65 12.70 12.50 12.55 0.2M
2025-07-03 12.50 12.75 12.50 12.65 0.2M
2025-07-02 12.35 12.60 12.35 12.50 0.1M
2025-07-01 12.35 12.65 12.35 12.50 0.4M
2025-06-30 12.35 12.40 12.20 12.30 0.3M
2025-06-27 12.50 12.65 12.45 12.50 0.5M
2025-06-26 12.35 12.60 12.35 12.45 0.4M
2025-06-25 12.40 12.40 12.20 12.25 0.2M
2025-06-24 12.25 12.50 12.25 12.30 0.4M
2025-06-23 12.00 12.10 11.85 12.05 0.5M
2025-06-20 12.35 12.40 12.05 12.05 0.6M
2025-06-19 12.50 12.60 12.30 12.30 0.4M
2025-06-18 12.65 12.70 12.60 12.65 0.2M
2025-06-17 12.60 12.70 12.55 12.65 0.3M
2025-06-16 12.45 12.65 12.30 12.65 0.2M
2025-06-13 12.75 12.75 12.45 12.45 0.7M
2025-06-12 12.90 12.95 12.85 12.90 0.2M
2025-06-11 12.65 13.00 12.65 12.90 1.0M
2025-06-10 12.55 12.75 12.45 12.45 0.3M
2025-06-09 12.75 12.80 12.35 12.45 0.4M
2025-06-06 12.85 12.95 12.75 12.75 0.2M
2025-06-05 12.80 13.00 12.75 12.85 0.6M
2025-06-04 12.60 13.00 12.60 12.95 0.7M
2025-06-03 12.70 12.85 12.50 12.60 0.7M
2025-06-02 12.70 12.75 12.40 12.65 0.8M
2025-05-29 12.95 13.05 12.80 12.95 1.0M
2025-05-28 13.25 13.25 12.85 12.85 0.4M
2025-05-27 13.10 13.30 13.00 13.15 0.9M
2025-05-26 12.90 13.15 12.80 13.10 0.6M
2025-05-23 12.75 12.90 12.75 12.90 0.4M
2025-05-22 12.95 12.95 12.75 12.90 0.4M
2025-05-21 12.90 13.00 12.80 12.90 0.4M
2025-05-20 12.90 12.95 12.70 12.85 1.0M
2025-05-19 13.15 13.15 12.70 12.75 1.1M
2025-05-16 13.15 13.25 13.00 13.15 1.1M
2025-05-15 13.30 13.30 13.00 13.15 0.5M
2025-05-14 13.30 13.35 13.20 13.25 0.6M
2025-05-13 13.45 13.50 13.15 13.25 0.7M
2025-05-12 13.55 13.55 13.35 13.40 0.4M
2025-05-09 13.40 13.40 13.25 13.35 0.7M
2025-05-08 13.65 13.65 13.35 13.45 0.4M
2025-05-07 13.60 13.65 13.40 13.50 0.5M
2025-05-06 13.20 13.55 13.20 13.50 0.6M
2025-05-05 13.65 13.85 13.20 13.30 1.6M
2025-05-02 13.75 13.80 13.55 13.65 0.4M
2025-04-30 13.50 14.05 13.50 13.60 1.4M
2025-04-29 13.60 13.65 13.50 13.60 0.4M
2025-04-28 13.55 13.65 13.50 13.60 0.4M
2025-04-25 13.65 13.90 13.50 13.55 0.5M
2025-04-24 13.90 13.90 13.45 13.55 0.5M
2025-04-23 13.65 13.95 13.65 13.90 1.1M
2025-04-22 13.50 13.80 13.45 13.55 1.1M
2025-04-21 13.75 13.80 13.60 13.65 0.9M
2025-04-18 13.75 13.95 13.75 13.85 0.5M
2025-04-17 13.90 14.00 13.75 13.90 0.6M
2025-04-16 13.80 14.45 13.80 13.95 1.6M
2025-04-15 13.15 14.05 13.10 14.00 1.8M
2025-04-14 13.00 13.65 12.95 13.20 2.2M
2025-04-11 11.90 12.90 11.70 12.80 2.6M
2025-04-10 11.85 11.85 11.70 11.85 2.2M
2025-04-09 11.50 11.60 10.60 10.80 3.8M
2025-04-08 11.95 12.25 11.40 11.70 2.1M
2025-04-07 12.25 12.25 12.25 12.25 0.5M
2025-04-02 13.65 13.70 13.50 13.60 0.5M
2025-04-01 13.55 13.75 13.50 13.65 0.7M
2025-03-31 13.70 13.95 13.45 13.55 1.1M
2025-03-28 14.20 14.20 13.80 13.95 1.2M
2025-03-27 14.20 14.25 14.10 14.20 0.4M
2025-03-26 14.15 14.25 14.10 14.20 0.5M
2025-03-25 14.30 14.40 14.00 14.20 1.6M
2025-03-24 14.50 14.50 14.20 14.30 1.8M
2025-03-21 14.65 14.65 14.45 14.55 0.5M
2025-03-20 14.50 14.65 14.50 14.65 0.4M
2025-03-19 14.60 14.60 14.35 14.50 1.1M
2025-03-18 14.60 14.70 14.55 14.60 0.6M
2025-03-17 14.95 14.95 14.40 14.50 4.5M
2025-03-14 15.25 15.40 15.15 15.40 0.6M
2025-03-13 15.30 15.35 15.15 15.15 0.5M
2025-03-12 15.25 15.40 15.20 15.25 0.6M
2025-03-11 15.35 15.45 15.05 15.35 1.6M
2025-03-10 15.65 15.70 15.55 15.65 0.4M
2025-03-07 15.80 15.85 15.70 15.70 0.3M
2025-03-06 15.80 15.90 15.70 15.80 0.3M
2025-03-05 15.65 15.90 15.60 15.85 0.5M
2025-03-04 15.75 15.75 15.40 15.70 1.0M
2025-03-03 15.85 15.90 15.75 15.85 0.9M
2025-02-27 16.00 16.15 15.75 15.75 1.5M
2025-02-26 15.95 16.05 15.95 16.00 0.3M
2025-02-25 15.95 16.10 15.90 16.00 0.8M
2025-02-24 16.15 16.15 16.05 16.05 0.5M
2025-02-21 15.95 16.25 15.90 16.15 0.9M
2025-02-20 15.95 16.10 15.90 15.95 0.8M
2025-02-19 16.15 16.15 16.05 16.05 0.5M
2025-02-18 16.15 16.20 16.05 16.10 0.4M
2025-02-17 16.35 16.35 16.20 16.20 0.5M
2025-02-14 16.15 16.30 16.10 16.15 0.7M
2025-02-13 16.00 16.25 16.00 16.10 0.6M
2025-02-12 15.80 16.05 15.80 15.90 0.3M
2025-02-11 16.35 16.35 15.80 15.80 2.4M
2025-02-10 16.40 16.65 16.40 16.50 0.8M
2025-02-07 16.40 16.50 16.30 16.40 0.8M
2025-02-06 16.15 16.40 16.15 16.35 1.1M
2025-02-05 16.20 16.25 15.90 16.00 0.6M
2025-02-04 15.90 16.20 15.90 16.00 0.4M
2025-02-03 16.10 16.15 15.70 15.90 0.8M
2025-01-22 16.25 16.35 16.05 16.15 1.1M
2025-01-21 16.30 16.35 16.15 16.25 0.3M
2025-01-20 16.10 16.25 16.05 16.25 0.6M
2025-01-17 15.85 16.25 15.80 16.05 1.3M
2025-01-16 15.85 15.90 15.75 15.80 0.6M
2025-01-15 15.75 15.85 15.50 15.65 1.1M
2025-01-14 15.70 15.90 15.65 15.75 0.9M
2025-01-13 15.40 15.70 15.05 15.70 1.7M
2025-01-10 15.10 15.25 15.10 15.20 0.5M
2025-01-09 15.40 15.50 15.15 15.15 0.4M
2025-01-08 15.50 15.50 15.25 15.50 0.3M
2025-01-07 15.65 15.70 15.25 15.50 0.5M
2025-01-06 15.20 15.65 15.20 15.65 0.8M
2025-01-03 15.20 15.30 15.10 15.15 0.3M
2025-01-02 15.20 15.30 15.05 15.10 0.8M