MetaTech AP (3224)

3224
🏛️ Taiwán →
47.15
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 63.50 63.80 62.50 62.60 0.0M
2021-12-29 63.80 64.50 62.60 63.00 0.0M
2021-12-28 63.30 64.80 63.30 64.00 0.0M
2021-12-27 60.50 63.60 60.50 62.90 0.0M
2021-12-24 60.50 61.60 60.50 60.50 0.0M
2021-12-23 62.50 62.50 61.10 61.10 0.0M
2021-12-22 62.60 63.70 61.60 61.90 0.0M
2021-12-21 62.50 62.70 61.70 62.20 0.0M
2021-12-20 60.10 63.00 60.00 62.50 0.0M
2021-12-17 61.00 62.10 58.50 60.10 0.0M
2021-12-16 61.20 62.30 61.00 61.30 0.0M
2021-12-15 60.10 61.50 60.10 60.90 0.0M
2021-12-14 61.50 62.60 60.20 61.00 0.0M
2021-12-13 68.20 69.10 62.10 63.30 0.0M
2021-12-10 62.00 67.80 61.90 66.60 0.0M
2021-12-09 62.60 63.50 61.50 61.70 0.0M
2021-12-08 63.60 63.90 61.80 62.20 0.0M
2021-12-07 60.60 64.20 60.40 62.30 0.0M
2021-12-06 61.80 62.90 59.50 60.00 0.0M
2021-12-03 62.60 63.30 61.00 61.80 0.0M
2021-12-02 63.00 64.50 60.90 61.80 0.0M
2021-12-01 63.00 65.50 62.50 63.40 0.0M
2021-11-30 59.10 64.40 58.90 62.50 0.0M
2021-11-29 58.80 60.30 56.30 59.10 0.0M
2021-11-26 59.30 60.40 58.30 59.70 0.0M
2021-11-25 60.80 60.90 58.60 59.30 0.0M
2021-11-24 56.50 59.50 56.50 58.30 0.0M
2021-11-23 58.00 59.20 56.00 56.60 0.0M
2021-11-22 56.20 59.60 55.30 58.00 0.0M
2021-11-19 55.40 56.40 53.00 56.10 0.0M
2021-11-18 52.20 56.70 52.20 55.60 0.0M
2021-11-17 48.10 52.00 48.00 52.00 0.0M
2021-11-16 47.90 47.95 47.10 47.30 0.0M
2021-11-15 46.00 47.80 46.00 47.20 0.0M
2021-11-12 45.00 46.15 45.00 45.65 0.0M
2021-11-11 45.00 45.60 44.90 44.90 0.0M
2021-11-10 44.70 45.65 44.40 45.20 0.0M
2021-11-09 44.05 44.55 44.05 44.35 0.0M
2021-11-08 45.20 45.20 44.00 44.05 0.0M
2021-11-05 44.30 45.10 44.30 44.80 0.0M
2021-11-04 43.90 44.25 43.60 44.00 0.0M
2021-11-03 44.65 44.70 43.65 43.75 0.0M
2021-11-02 45.55 46.00 44.55 44.65 0.0M
2021-11-01 46.00 46.55 45.35 45.55 0.0M
2021-10-29 46.95 47.50 44.95 45.70 0.0M
2021-10-28 46.80 48.00 46.80 46.95 0.0M
2021-10-27 46.70 46.95 45.65 46.80 0.0M
2021-10-26 46.10 46.45 45.60 45.65 0.0M
2021-10-25 45.65 47.55 45.50 46.10 0.0M
2021-10-22 44.40 45.10 44.30 44.90 0.0M
2021-10-21 45.20 45.35 43.80 44.20 0.0M
2021-10-20 44.25 46.05 44.25 45.30 0.0M
2021-10-19 42.10 44.85 42.10 44.15 0.0M
2021-10-18 42.10 42.35 41.50 41.80 0.0M
2021-10-15 41.30 43.50 41.25 42.40 0.0M
2021-10-14 40.20 41.50 40.20 41.30 0.0M
2021-10-13 40.00 40.45 39.60 40.20 0.0M
2021-10-12 40.50 40.50 40.05 40.05 0.0M
2021-10-08 39.75 40.70 39.75 40.30 0.0M
2021-10-07 40.25 40.60 38.50 39.75 0.0M
2021-10-06 39.50 39.90 39.35 39.45 0.0M
2021-10-05 38.60 39.85 38.60 39.50 0.0M
2021-10-04 39.80 40.00 38.75 38.75 0.0M
2021-10-01 40.10 40.20 39.60 39.90 0.0M
2021-09-30 39.80 40.50 39.65 40.10 0.0M
2021-09-29 40.80 40.80 40.30 40.35 0.0M
2021-09-28 40.85 41.00 40.75 40.90 0.0M
2021-09-27 40.85 41.20 40.80 40.95 0.0M
2021-09-24 40.90 41.30 40.50 40.80 0.0M
2021-09-23 40.70 41.10 40.70 40.90 0.0M
2021-09-22 40.00 40.75 39.90 40.50 0.0M
2021-09-17 41.05 41.10 40.70 40.70 0.0M
2021-09-16 41.25 41.40 40.60 41.05 0.0M
2021-09-15 40.80 42.00 40.40 40.55 0.0M
2021-09-14 41.05 41.10 40.50 40.55 0.0M
2021-09-13 41.65 41.65 41.00 41.05 0.0M
2021-09-10 41.15 42.15 41.00 41.65 0.0M
2021-09-09 41.85 42.65 41.50 41.60 0.0M
2021-09-08 41.70 44.70 40.70 41.35 0.0M
2021-09-07 41.60 41.85 40.70 40.75 0.0M
2021-09-06 42.45 42.45 41.80 41.80 0.0M
2021-09-03 43.30 43.30 42.40 42.45 0.0M
2021-09-02 43.35 43.55 42.75 43.00 0.0M
2021-09-01 41.95 43.92 41.95 42.78 0.0M
2021-08-31 42.29 42.29 41.50 41.75 0.0M
2021-08-30 42.44 42.64 41.99 41.99 0.0M
2021-08-27 42.93 42.93 42.24 42.44 0.0M
2021-08-26 42.44 42.88 42.44 42.78 0.0M
2021-08-25 43.33 43.43 42.44 42.44 0.0M
2021-08-24 42.98 43.52 42.64 43.03 0.0M
2021-08-23 42.74 44.17 42.74 43.52 0.0M
2021-08-20 44.31 45.15 43.13 43.43 0.0M
2021-08-19 44.71 44.71 44.17 44.26 0.0M
2021-08-18 44.66 44.91 43.92 44.41 0.0M
2021-08-17 44.61 44.71 44.22 44.66 0.0M
2021-08-16 45.65 45.65 43.72 44.26 0.0M
2021-08-13 46.63 46.63 44.91 45.45 0.0M
2021-08-12 44.51 47.08 44.41 46.04 0.0M
2021-08-11 43.03 44.36 43.03 44.17 0.0M
2021-08-10 44.76 44.76 43.18 43.18 0.0M
2021-08-09 44.61 44.61 44.31 44.41 0.0M
2021-08-06 44.46 44.66 44.41 44.61 0.0M
2021-08-05 44.31 44.51 43.77 44.46 0.0M
2021-08-04 44.91 45.05 44.26 44.26 0.0M
2021-08-03 44.71 44.96 43.52 44.41 0.0M
2021-08-02 42.44 44.26 42.44 43.72 0.0M
2021-07-30 39.77 42.83 39.68 42.34 0.0M
2021-07-29 39.58 39.77 39.48 39.68 0.0M
2021-07-28 39.58 39.58 39.48 39.58 0.0M
2021-07-27 39.58 39.82 39.48 39.58 0.0M
2021-07-26 39.58 39.77 39.53 39.58 0.0M
2021-07-23 39.87 39.87 39.48 39.58 0.0M
2021-07-22 39.68 39.97 39.43 39.48 0.0M
2021-07-21 39.63 39.72 39.48 39.72 0.0M
2021-07-20 39.82 39.82 39.33 39.48 0.0M
2021-07-19 39.92 39.92 39.48 39.58 0.0M
2021-07-16 39.53 39.58 39.48 39.58 0.0M
2021-07-15 39.72 39.72 39.48 39.53 0.0M
2021-07-14 39.68 39.77 39.48 39.72 0.0M
2021-07-13 39.68 39.68 39.43 39.68 0.0M
2021-07-12 39.82 39.82 39.43 39.58 0.0M
2021-07-09 39.72 39.82 39.48 39.82 0.0M
2021-07-08 39.53 39.92 39.53 39.72 0.0M
2021-07-07 39.77 39.77 39.38 39.48 0.0M
2021-07-06 39.77 39.77 39.43 39.48 0.0M
2021-07-05 39.48 39.82 39.43 39.82 0.0M
2021-07-02 38.98 39.58 38.98 39.48 0.0M
2021-07-01 39.63 39.63 39.43 39.48 0.0M
2021-06-30 39.48 39.63 39.18 39.48 0.0M
2021-06-29 39.77 39.77 39.48 39.48 0.0M
2021-06-28 39.53 40.12 39.53 39.77 0.0M
2021-06-25 39.72 39.72 39.43 39.58 0.0M
2021-06-24 40.07 40.27 39.87 40.02 0.0M
2021-06-23 39.77 40.42 39.77 40.27 0.0M
2021-06-22 40.17 40.56 39.97 40.02 0.0M
2021-06-21 41.16 41.16 39.92 40.37 0.0M
2021-06-18 40.56 41.16 40.47 40.96 0.0M
2021-06-17 40.86 40.86 40.47 40.56 0.0M
2021-06-16 41.50 41.50 40.86 40.86 0.0M
2021-06-15 41.95 42.19 41.45 41.55 0.0M
2021-06-11 41.45 42.14 40.61 41.55 0.0M
2021-06-10 41.40 41.40 40.47 40.61 0.0M
2021-06-09 40.96 41.25 40.47 40.61 0.0M
2021-06-08 41.35 41.50 41.21 41.45 0.0M
2021-06-07 41.99 41.99 41.25 41.25 0.0M
2021-06-04 41.95 41.95 41.11 41.75 0.0M
2021-06-03 41.45 41.85 41.25 41.25 0.0M
2021-06-02 42.29 42.34 41.35 41.45 0.0M
2021-06-01 42.14 42.34 41.45 42.14 0.0M
2021-05-31 41.80 41.80 41.11 41.11 0.0M
2021-05-28 42.04 42.24 41.25 41.30 0.0M
2021-05-27 42.98 42.98 41.70 42.04 0.0M
2021-05-26 42.39 42.93 42.14 42.14 0.0M
2021-05-25 41.75 42.98 41.45 42.39 0.0M
2021-05-24 41.45 41.85 40.86 41.45 0.0M
2021-05-21 41.25 41.45 41.16 41.45 0.0M
2021-05-20 42.09 42.09 41.06 41.45 0.0M
2021-05-19 43.03 43.03 41.25 41.45 0.0M
2021-05-18 42.44 42.69 41.65 42.14 0.0M
2021-05-17 41.06 42.93 40.51 41.65 0.0M
2021-05-14 45.30 45.89 43.23 43.23 0.0M
2021-05-13 41.21 45.30 39.92 44.71 0.0M
2021-05-12 43.38 43.57 39.08 41.21 0.0M
2021-05-11 44.26 44.26 43.38 43.38 0.0M
2021-05-10 44.46 44.71 44.22 44.26 0.0M
2021-05-07 44.07 44.26 43.62 43.67 0.0M
2021-05-06 44.12 44.66 43.43 44.07 0.0M
2021-05-05 44.22 45.40 43.97 44.07 0.0M
2021-05-04 45.40 45.70 42.44 44.71 0.0M
2021-05-03 46.58 46.58 45.40 45.40 0.0M
2021-04-29 46.88 47.32 46.44 46.44 0.0M
2021-04-28 46.09 47.08 46.09 46.88 0.0M
2021-04-27 45.89 46.53 45.89 46.39 0.0M
2021-04-26 46.88 46.88 45.75 45.75 0.0M
2021-04-23 45.75 46.39 45.75 46.39 0.0M
2021-04-22 48.31 48.31 45.75 45.75 0.0M
2021-04-21 45.70 47.87 45.45 47.18 0.0M
2021-04-20 45.40 45.99 44.86 45.70 0.0M
2021-04-19 47.08 47.08 45.60 45.99 0.0M
2021-04-16 46.58 46.68 45.84 46.68 0.0M
2021-04-15 46.98 47.87 46.39 46.58 0.0M
2021-04-14 47.08 47.67 45.40 46.93 0.0M
2021-04-13 49.25 50.14 45.60 45.84 0.0M
2021-04-12 47.67 50.04 47.67 48.51 0.0M
2021-04-09 45.55 47.47 44.91 46.49 0.0M
2021-04-08 44.22 47.62 44.22 45.84 0.0M
2021-04-07 44.26 44.41 43.28 43.77 0.0M
2021-04-06 43.77 43.77 42.74 43.33 0.0M
2021-04-01 41.80 42.14 41.65 42.14 0.0M
2021-03-31 42.54 42.54 41.80 41.90 0.0M
2021-03-30 42.29 43.03 42.24 42.24 0.0M
2021-03-29 42.44 43.28 42.29 42.29 0.0M
2021-03-26 42.24 43.62 42.14 42.14 0.0M
2021-03-25 42.44 42.44 42.14 42.14 0.0M
2021-03-24 42.39 43.08 42.24 42.24 0.0M
2021-03-23 42.93 43.23 42.34 42.39 0.0M
2021-03-22 43.57 43.57 43.23 43.23 0.0M
2021-03-19 43.92 43.92 43.52 43.57 0.0M
2021-03-18 45.01 45.01 43.82 43.97 0.0M
2021-03-17 43.82 44.46 43.72 44.46 0.0M
2021-03-16 44.41 44.46 43.97 44.36 0.0M
2021-03-15 44.81 44.81 43.43 44.36 0.0M
2021-03-12 43.97 44.41 43.72 43.72 0.0M
2021-03-11 44.96 44.96 43.92 44.31 0.0M
2021-03-10 44.41 46.34 44.41 44.96 0.0M
2021-03-09 42.69 43.62 42.64 43.43 0.0M
2021-03-08 42.14 43.43 42.14 42.69 0.0M
2021-03-05 42.34 42.44 41.85 42.04 0.0M
2021-03-04 43.08 43.08 42.34 42.34 0.0M
2021-03-03 43.23 43.43 42.93 43.43 0.0M
2021-03-02 43.23 43.87 42.69 43.87 0.0M
2021-02-26 43.87 43.87 42.54 43.18 0.0M
2021-02-25 44.31 44.31 43.33 43.82 0.0M
2021-02-24 43.82 44.81 43.52 44.26 0.0M
2021-02-23 44.91 44.91 43.43 43.82 0.0M
2021-02-22 42.54 44.41 42.44 44.07 0.0M
2021-02-19 42.04 42.44 41.50 42.44 0.0M
2021-02-18 41.01 41.75 41.01 41.75 0.0M
2021-02-17 41.11 41.45 40.51 41.01 0.0M
2021-02-05 41.21 41.55 40.76 41.45 0.0M
2021-02-04 41.21 41.45 41.21 41.21 0.0M
2021-02-03 41.45 41.45 40.96 41.21 0.0M
2021-02-02 41.65 41.85 41.45 41.45 0.0M
2021-02-01 41.55 41.65 41.45 41.45 0.0M
2021-01-29 42.93 42.93 41.45 42.19 0.0M
2021-01-28 42.83 44.41 42.78 42.93 0.0M
2021-01-27 46.78 46.78 43.18 43.82 0.0M
2021-01-26 43.08 43.82 42.64 42.64 0.0M
2021-01-25 43.57 43.72 42.98 43.08 0.0M
2021-01-22 44.41 44.51 43.52 43.57 0.0M
2021-01-21 44.91 45.01 44.31 44.41 0.0M
2021-01-20 43.72 44.91 43.72 44.56 0.0M
2021-01-19 44.51 44.71 43.43 43.92 0.0M
2021-01-18 43.62 45.01 43.62 44.51 0.0M
2021-01-15 43.72 43.92 43.43 43.57 0.0M
2021-01-14 43.13 43.72 43.03 43.72 0.0M
2021-01-13 43.72 43.92 43.03 43.72 0.0M
2021-01-12 43.62 44.02 43.62 43.72 0.0M
2021-01-11 42.74 43.92 42.44 43.77 0.0M
2021-01-08 44.66 44.66 43.13 43.28 0.0M
2021-01-07 43.72 44.41 43.62 44.22 0.0M
2021-01-06 43.87 44.71 43.33 44.41 0.0M
2021-01-05 44.91 44.91 44.41 44.41 0.0M
2021-01-04 45.84 45.84 44.61 44.91 0.0M