Microbio (4128)

4128
🏛️ Taiwán →
22.75
Última Actualización: 2025-10-01
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
2025-10-01 23.10 23.30 22.75 22.75 1.3M
2025-09-30 22.90 23.25 22.50 23.10 1.1M
2025-09-26 23.05 23.05 22.45 22.80 1.6M
2025-09-25 23.15 23.45 23.00 23.05 0.9M
2025-09-24 23.30 23.65 23.10 23.20 1.0M
2025-09-23 23.40 23.45 23.05 23.10 0.9M
2025-09-22 23.30 23.55 23.10 23.35 0.9M
2025-09-19 23.85 23.85 23.20 23.20 1.2M
2025-09-18 23.70 24.10 23.60 23.70 0.9M
2025-09-17 23.95 24.35 23.50 23.50 1.4M
2025-09-16 23.90 24.05 23.70 23.80 0.8M
2025-09-15 24.25 24.30 23.90 23.90 0.9M
2025-09-12 24.30 24.65 24.05 24.05 0.9M
2025-09-11 25.30 25.30 24.15 24.15 2.0M
2025-09-10 25.25 25.40 24.95 25.20 1.2M
2025-09-09 25.65 25.85 25.20 25.25 1.3M
2025-09-08 25.45 26.60 25.45 25.65 3.7M
2025-09-05 25.85 25.85 25.05 25.60 1.6M
2025-09-04 25.50 25.80 25.10 25.60 1.7M
2025-09-03 25.35 26.30 25.00 25.45 5.9M
2025-09-02 24.35 26.35 24.30 25.60 7.7M
2025-09-01 24.15 24.55 23.95 24.25 0.9M
2025-08-29 25.25 25.25 24.15 24.15 3.0M
2025-08-28 25.80 26.15 25.35 25.50 1.9M
2025-08-27 25.10 27.00 25.00 25.65 6.2M
2025-08-26 25.45 25.70 24.85 25.05 1.2M
2025-08-25 25.15 25.65 24.90 25.40 1.9M
2025-08-22 24.60 24.95 24.55 24.70 0.9M
2025-08-21 23.90 24.80 23.90 24.50 1.2M
2025-08-20 24.30 24.60 23.75 23.80 1.2M
2025-08-19 24.45 24.50 24.05 24.25 0.6M
2025-08-18 24.60 24.70 24.20 24.40 1.1M
2025-08-15 24.75 24.75 24.45 24.60 1.0M
2025-08-14 24.35 25.40 24.25 24.70 2.4M
2025-08-13 23.80 24.50 23.75 24.15 1.4M
2025-08-12 23.55 23.80 23.50 23.65 0.7M
2025-08-11 24.00 24.00 23.55 23.55 0.8M
2025-08-08 24.05 24.35 23.95 24.05 1.0M
2025-08-07 24.65 24.65 23.80 23.85 2.0M
2025-08-06 27.20 27.50 24.75 24.75 12.4M
2025-08-05 24.70 26.20 24.70 26.20 4.5M
2025-08-04 23.80 24.00 23.35 23.85 0.7M
2025-08-01 23.95 24.05 23.45 23.85 0.6M
2025-07-31 24.45 24.45 24.05 24.05 0.8M
2025-07-30 24.20 24.50 23.85 24.35 0.8M
2025-07-29 24.30 24.60 23.90 24.05 0.8M
2025-07-28 24.60 24.65 24.25 24.25 0.5M
2025-07-25 24.65 24.65 24.15 24.45 0.5M
2025-07-24 24.70 24.75 24.15 24.60 0.9M
2025-07-23 23.95 24.50 23.95 24.50 1.1M
2025-07-22 24.45 24.55 23.65 23.80 1.0M
2025-07-21 24.45 24.70 24.25 24.45 1.0M
2025-07-18 24.35 24.40 24.05 24.25 0.9M
2025-07-17 23.60 24.55 23.55 24.20 2.6M
2025-07-16 23.45 23.70 23.25 23.65 1.0M
2025-07-15 22.95 23.40 22.95 23.30 0.5M
2025-07-14 23.25 23.25 22.65 22.90 0.4M
2025-07-11 22.55 23.20 22.55 23.15 0.8M
2025-07-10 22.50 22.80 22.45 22.55 0.5M
2025-07-09 22.45 22.60 22.25 22.50 0.4M
2025-07-08 22.50 22.50 22.10 22.50 0.7M
2025-07-07 22.75 22.80 22.15 22.50 0.7M
2025-07-04 23.60 23.60 22.70 22.75 1.2M
2025-07-03 23.25 23.60 23.25 23.50 0.8M
2025-07-02 23.00 23.40 22.95 23.25 0.8M
2025-07-01 23.05 23.40 22.90 22.95 0.7M
2025-06-30 23.45 23.55 23.00 23.00 1.0M
2025-06-27 23.55 23.60 23.20 23.35 1.1M
2025-06-26 23.80 24.25 23.55 23.55 1.1M
2025-06-25 23.60 23.90 23.45 23.45 1.0M
2025-06-24 23.85 23.90 23.35 23.60 1.4M
2025-06-23 23.25 23.55 22.80 23.45 1.6M
2025-06-20 24.25 24.25 23.25 23.45 6.3M
2025-06-19 24.45 25.40 24.25 24.50 6.1M
2025-06-18 25.30 25.30 24.40 24.45 3.2M
2025-06-17 26.10 26.10 24.90 25.05 5.0M
2025-06-16 27.75 27.85 26.10 26.15 9.3M
2025-06-13 27.70 30.30 26.75 28.55 27.0M
2025-06-12 27.70 27.70 27.70 27.70 1.2M
2025-06-11 25.00 25.20 24.90 25.20 1.6M
2025-06-10 22.95 23.10 22.80 22.95 0.5M
2025-06-09 23.25 23.30 22.75 22.80 0.5M
2025-06-06 23.30 23.35 22.90 23.05 0.4M
2025-06-05 23.15 23.45 23.00 23.10 0.5M
2025-06-04 23.00 23.40 22.80 23.20 0.7M
2025-06-03 22.95 23.40 22.80 22.90 0.8M
2025-06-02 23.20 23.70 22.80 22.85 0.9M
2025-05-29 24.15 24.35 23.35 23.35 1.2M
2025-05-28 24.25 24.40 23.80 24.00 0.4M
2025-05-27 24.25 24.40 23.80 24.00 0.6M
2025-05-26 24.40 24.75 24.10 24.10 0.4M
2025-05-23 24.25 24.55 24.00 24.30 0.5M
2025-05-22 24.90 25.25 24.05 24.25 0.9M
2025-05-21 25.15 25.15 24.40 24.50 1.1M
2025-05-20 25.70 25.75 24.70 24.80 1.3M
2025-05-19 24.80 26.10 24.80 25.60 3.0M
2025-05-16 24.35 24.65 24.30 24.55 0.5M
2025-05-15 24.50 24.55 24.15 24.20 0.6M
2025-05-14 24.00 24.65 24.00 24.35 1.0M
2025-05-13 24.40 24.40 23.70 23.85 0.7M
2025-05-12 23.50 24.30 23.50 23.85 0.8M
2025-05-09 23.80 23.80 23.20 23.30 0.6M
2025-05-08 22.85 23.80 22.85 23.70 1.1M
2025-05-07 22.95 23.05 22.70 22.75 0.5M
2025-05-06 22.75 23.15 22.75 23.00 0.4M
2025-05-05 23.65 23.75 22.50 22.90 1.0M
2025-05-02 24.05 24.05 23.45 23.65 0.7M
2025-04-30 23.65 24.15 23.60 23.65 1.2M
2025-04-29 23.55 24.80 23.55 23.65 2.4M
2025-04-28 23.40 23.55 23.15 23.55 0.6M
2025-04-25 23.40 23.75 23.15 23.15 0.6M
2025-04-24 23.35 23.45 23.05 23.05 0.5M
2025-04-23 22.65 23.40 22.65 23.20 1.0M
2025-04-22 22.30 22.80 22.20 22.25 0.9M
2025-04-21 23.50 23.65 22.65 22.65 0.9M
2025-04-18 23.95 23.95 23.30 23.50 2.4M
2025-04-17 22.70 24.35 22.45 24.15 4.4M
2025-04-16 22.90 23.15 22.55 22.65 1.6M
2025-04-15 22.80 23.50 22.35 23.15 1.7M
2025-04-14 23.05 23.50 22.45 22.55 2.3M
2025-04-11 21.95 22.85 21.00 22.85 2.4M
2025-04-10 22.00 22.00 21.40 22.00 1.1M
2025-04-09 21.40 21.90 20.00 20.00 5.5M
2025-04-08 22.20 22.90 22.20 22.20 2.7M
2025-04-07 24.65 24.65 24.65 24.65 0.3M
2025-04-02 27.35 27.50 26.85 27.35 0.6M
2025-04-01 26.40 27.75 26.40 27.05 1.7M
2025-03-31 27.00 27.60 25.95 26.00 3.4M
2025-03-28 29.00 29.10 28.30 28.45 1.2M
2025-03-27 29.20 29.35 28.70 29.30 0.5M
2025-03-26 29.15 29.55 29.15 29.25 0.4M
2025-03-25 29.70 29.80 29.10 29.15 1.1M
2025-03-24 30.25 30.25 29.55 29.55 0.0M
2025-03-21 30.50 30.50 30.00 30.00 0.0M
2025-03-20 30.55 30.80 30.45 30.45 0.0M
2025-03-19 30.75 30.75 30.25 30.30 0.7M
2025-03-18 30.50 30.70 30.35 30.50 0.6M
2025-03-17 30.65 30.80 30.40 30.40 0.6M
2025-03-14 30.55 30.75 30.35 30.55 0.6M
2025-03-13 31.90 31.95 30.70 30.70 0.8M
2025-03-12 31.85 32.00 31.55 31.55 0.7M
2025-03-11 31.50 32.15 31.25 31.85 1.3M
2025-03-10 31.00 33.30 30.95 32.50 2.8M
2025-03-07 30.85 31.50 30.85 30.90 0.5M
2025-03-06 31.75 31.75 31.00 31.10 0.7M
2025-03-05 31.00 31.40 30.65 31.30 0.5M
2025-03-04 30.85 31.15 30.20 31.10 0.9M
2025-03-03 32.50 32.50 31.30 31.30 1.2M
2025-02-27 33.45 33.75 32.50 32.60 0.0M
2025-02-26 34.00 34.00 33.10 33.15 0.0M
2025-02-25 34.45 35.25 33.40 33.40 0.0M
2025-02-24 32.60 33.30 32.60 32.90 0.0M
2025-02-21 33.10 33.75 32.90 32.90 0.0M
2025-02-20 33.25 33.25 32.60 33.05 0.0M
2025-02-19 33.30 33.60 32.90 32.95 0.0M
2025-02-18 33.95 34.15 33.05 33.05 0.0M
2025-02-17 34.35 34.90 33.85 33.95 0.0M
2025-02-14 32.90 35.65 32.85 34.35 0.0M
2025-02-13 32.65 33.00 32.65 32.85 0.0M
2025-02-12 32.55 33.10 32.40 32.60 0.0M
2025-02-11 32.15 32.30 32.05 32.25 0.0M
2025-02-10 32.20 32.20 31.75 32.05 0.0M
2025-02-07 32.30 32.40 31.95 32.20 0.0M
2025-02-06 31.80 32.80 31.60 32.25 0.0M
2025-02-05 31.40 31.70 31.25 31.50 0.0M
2025-02-04 32.05 32.25 31.30 31.30 0.0M
2025-02-03 31.00 31.95 30.80 31.95 0.0M
2025-01-22 31.40 31.70 31.30 31.60 0.0M
2025-01-21 31.45 31.55 31.05 31.40 0.0M
2025-01-20 30.90 31.40 29.90 31.40 0.0M
2025-01-17 31.10 31.10 30.50 30.80 0.0M
2025-01-16 31.05 31.20 30.65 30.90 0.0M
2025-01-15 30.80 31.10 30.50 30.60 0.0M
2025-01-14 29.90 30.90 29.75 30.85 0.0M
2025-01-13 31.70 31.70 29.50 29.55 0.0M
2025-01-10 31.30 32.70 31.25 31.45 1.5M
2025-01-09 32.05 32.15 31.15 31.15 0.0M
2025-01-08 32.20 32.45 31.90 32.00 0.0M
2025-01-07 33.10 33.35 32.15 32.20 0.0M
2025-01-06 32.55 33.60 32.35 32.80 0.0M
2025-01-03 32.75 33.10 32.05 32.20 0.7M
2025-01-02 33.05 33.25 32.50 32.65 0.0M