Mospec (2434)

2434
🏛️ Taiwán →
29.30
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
2024-12-31 33.30 33.60 33.00 33.15 0.0M
2024-12-30 33.05 33.85 32.40 33.20 0.1M
2024-12-27 33.05 33.30 33.00 33.05 0.0M
2024-12-26 32.75 32.95 32.60 32.95 0.0M
2024-12-25 32.00 32.60 32.00 32.55 0.0M
2024-12-24 32.20 32.70 32.05 32.05 0.0M
2024-12-23 31.70 32.00 31.70 32.00 0.0M
2024-12-20 31.50 31.70 31.30 31.50 0.0M
2024-12-19 31.70 31.70 31.55 31.55 0.0M
2024-12-18 31.30 31.90 31.30 31.70 0.0M
2024-12-17 31.50 31.50 31.20 31.30 0.0M
2024-12-16 31.30 31.45 31.30 31.45 0.0M
2024-12-13 31.65 31.75 31.30 31.30 0.0M
2024-12-12 31.90 31.90 31.15 31.60 0.0M
2024-12-11 31.55 31.60 31.50 31.50 0.0M
2024-12-10 31.50 31.50 31.50 31.50 0.0M
2024-12-09 31.50 32.40 31.50 31.50 0.0M
2024-12-06 31.90 31.90 31.50 31.50 0.0M
2024-12-05 31.60 31.60 31.45 31.60 0.0M
2024-12-04 32.55 32.55 31.10 31.50 0.1M
2024-12-03 31.30 31.60 31.30 31.60 0.0M
2024-12-02 31.20 31.60 30.90 31.20 0.1M
2024-11-29 32.15 32.25 31.80 32.25 0.0M
2024-11-28 32.25 32.25 32.00 32.00 0.0M
2024-11-27 31.55 32.20 31.55 32.20 0.0M
2024-11-26 31.85 31.85 31.55 31.70 0.0M
2024-11-25 31.80 31.90 31.70 31.70 0.0M
2024-11-22 31.65 31.70 31.60 31.60 0.0M
2024-11-21 31.55 31.55 31.10 31.35 0.0M
2024-11-20 31.90 32.00 31.00 31.10 0.0M
2024-11-19 32.35 32.35 31.90 31.95 0.0M
2024-11-18 32.15 33.60 32.15 32.35 0.1M
2024-11-15 32.20 32.30 31.95 32.25 0.0M
2024-11-14 31.80 32.20 31.80 31.95 0.0M
2024-11-13 31.80 32.30 31.80 31.90 0.1M
2024-11-12 32.00 32.00 31.80 31.80 0.0M
2024-11-11 32.15 32.90 32.00 32.00 0.1M
2024-11-08 32.00 32.10 31.80 32.00 0.0M
2024-11-07 31.80 32.25 31.80 32.20 0.0M
2024-11-06 32.20 32.30 31.50 31.80 0.0M
2024-11-05 31.85 32.00 31.85 32.00 0.0M
2024-11-04 31.80 32.60 31.50 31.50 0.1M
2024-11-01 31.80 31.80 31.70 31.70 0.0M
2024-10-30 32.05 32.80 31.15 31.80 0.0M
2024-10-29 31.85 31.85 31.80 31.80 0.0M
2024-10-28 32.65 33.50 32.30 32.30 0.1M
2024-10-25 32.30 32.45 32.30 32.45 0.0M
2024-10-24 32.20 32.20 31.90 32.00 0.0M
2024-10-23 32.05 33.05 32.05 32.05 0.1M
2024-10-22 32.05 32.05 31.70 32.05 0.0M
2024-10-21 32.00 33.00 31.60 32.05 0.1M
2024-10-18 32.20 32.25 32.00 32.00 0.0M
2024-10-17 31.95 32.50 31.95 32.00 0.0M
2024-10-16 32.00 32.00 31.85 31.85 0.0M
2024-10-15 32.20 33.00 31.85 32.00 0.0M
2024-10-14 32.20 32.40 31.25 31.25 0.0M
2024-10-11 32.55 32.55 32.00 32.20 0.0M
2024-10-09 32.15 32.50 31.80 32.20 0.1M
2024-10-08 32.45 32.45 31.80 32.15 0.0M
2024-10-07 32.30 32.65 32.20 32.20 0.0M
2024-10-04 32.15 32.40 32.15 32.20 0.0M
2024-10-01 32.30 33.10 32.30 32.75 0.1M
2024-09-30 32.00 32.50 32.00 32.35 0.0M
2024-09-27 32.45 32.70 32.45 32.70 0.0M
2024-09-26 32.55 32.55 32.10 32.10 0.0M
2024-09-25 32.80 33.05 32.50 32.90 0.0M
2024-09-24 32.70 32.70 32.70 32.70 0.0M
2024-09-23 32.60 32.90 32.50 32.50 0.0M
2024-09-20 32.95 32.95 32.30 32.40 0.0M
2024-09-19 32.50 32.50 32.30 32.30 0.0M
2024-09-18 32.55 32.55 32.05 32.30 0.0M
2024-09-16 32.70 32.85 32.45 32.60 0.0M
2024-09-13 32.45 32.60 32.45 32.45 0.0M
2024-09-12 32.55 32.70 32.45 32.45 0.0M
2024-09-11 32.50 32.50 32.30 32.30 0.0M
2024-09-10 32.00 32.45 32.00 32.00 0.0M
2024-09-09 30.60 32.95 30.60 31.90 0.0M
2024-09-06 31.50 32.50 31.50 32.40 0.0M
2024-09-05 30.20 31.65 30.20 31.65 0.0M
2024-09-04 31.70 32.60 29.60 30.55 0.0M
2024-09-03 31.70 31.80 31.70 31.70 0.0M
2024-09-02 32.40 32.40 31.55 31.65 0.0M
2024-08-30 31.90 32.25 31.90 32.20 0.0M
2024-08-29 31.00 31.90 31.00 31.90 0.0M
2024-08-28 31.80 32.30 31.80 32.00 0.0M
2024-08-27 32.20 32.35 31.60 32.00 0.0M
2024-08-26 32.60 32.60 32.15 32.20 0.0M
2024-08-23 32.45 32.60 32.15 32.60 0.0M
2024-08-22 32.40 32.75 32.35 32.45 0.0M
2024-08-21 32.20 32.60 32.20 32.35 0.0M
2024-08-20 31.95 32.20 31.90 32.20 0.0M
2024-08-19 31.80 31.95 31.70 31.70 0.0M
2024-08-16 31.50 31.85 31.30 31.30 0.0M
2024-08-15 32.00 32.00 31.30 31.50 0.0M
2024-08-14 31.80 31.80 31.75 31.75 0.0M
2024-08-13 31.35 31.65 31.00 31.65 0.0M
2024-08-12 31.85 31.85 31.35 31.35 0.0M
2024-08-09 31.55 31.90 31.55 31.65 0.0M
2024-08-08 31.80 31.80 31.40 31.60 0.0M
2024-08-07 31.50 31.60 31.20 31.45 0.0M
2024-08-06 31.55 31.55 30.95 31.05 0.0M
2024-08-05 32.50 33.65 29.55 32.05 0.0M
2024-08-02 33.05 33.05 32.70 32.70 0.0M
2024-08-01 33.20 33.70 33.20 33.40 0.0M
2024-07-31 33.25 33.25 32.55 33.15 0.0M
2024-07-30 32.75 33.00 32.75 32.85 0.0M
2024-07-29 33.05 33.35 32.70 32.70 0.0M
2024-07-26 32.05 32.95 32.05 32.95 0.0M
2024-07-23 34.10 34.10 33.40 33.40 0.0M
2024-07-22 32.60 32.85 32.55 32.55 0.0M
2024-07-19 33.30 33.30 32.50 32.60 0.0M
2024-07-18 33.30 33.60 33.30 33.30 0.0M
2024-07-17 33.30 33.80 33.15 33.30 0.0M
2024-07-16 33.70 33.70 33.30 33.30 0.0M
2024-07-15 33.35 33.40 33.15 33.15 0.0M
2024-07-12 33.80 33.85 33.70 33.70 0.0M
2024-07-11 33.80 34.00 33.80 33.80 0.0M
2024-07-10 34.10 34.20 33.70 33.70 0.0M
2024-07-09 34.60 34.60 34.00 34.35 0.1M
2024-07-08 33.95 34.15 33.95 33.95 0.0M
2024-07-05 33.60 34.05 33.50 33.85 0.0M
2024-07-04 34.15 34.15 33.65 33.65 0.0M
2024-07-03 34.00 34.00 33.80 33.80 0.0M
2024-07-02 34.15 34.45 33.95 33.95 0.0M
2024-07-01 34.05 34.75 34.00 34.00 0.0M
2024-06-28 34.00 34.05 33.90 33.90 0.0M
2024-06-27 33.85 34.00 33.70 33.80 0.0M
2024-06-26 33.90 34.05 33.80 33.80 0.0M
2024-06-25 33.50 33.95 33.50 33.85 0.0M
2024-06-24 33.45 33.60 33.45 33.55 0.0M
2024-06-21 34.00 34.00 33.45 33.45 0.0M
2024-06-20 33.70 34.10 33.70 34.00 0.0M
2024-06-19 33.40 33.75 33.40 33.50 0.0M
2024-06-18 33.60 33.60 33.25 33.40 0.0M
2024-06-17 33.50 33.80 33.50 33.50 0.0M
2024-06-14 33.10 33.50 33.00 33.50 0.0M
2024-06-13 32.85 33.05 32.80 33.00 0.0M
2024-06-12 33.15 33.20 32.80 32.80 0.0M
2024-06-11 33.10 33.10 32.90 32.90 0.0M
2024-06-07 33.10 33.30 32.85 33.30 0.0M
2024-06-06 32.85 33.40 32.85 33.10 0.0M
2024-06-05 33.10 33.45 32.80 33.20 0.0M
2024-06-04 32.90 33.10 32.90 33.10 0.0M
2024-06-03 33.00 33.50 32.80 33.00 0.0M
2024-05-31 32.80 33.05 32.80 33.05 0.0M
2024-05-30 33.55 33.55 32.80 32.80 0.0M
2024-05-29 32.90 33.25 32.80 33.25 0.0M
2024-05-28 32.90 33.30 32.90 33.05 0.0M
2024-05-27 33.45 33.45 33.20 33.20 0.0M
2024-05-24 33.50 33.80 33.30 33.60 0.0M
2024-05-23 34.00 34.00 33.30 33.50 0.0M
2024-05-22 33.80 34.05 33.80 34.05 0.0M
2024-05-21 33.85 34.05 33.85 33.90 0.0M
2024-05-20 34.25 34.65 33.85 33.85 0.0M
2024-05-17 33.85 34.20 33.80 33.90 0.0M
2024-05-16 33.80 34.70 33.80 33.85 0.0M
2024-05-15 33.80 33.90 33.70 33.80 0.0M
2024-05-14 33.65 33.75 33.60 33.70 0.0M
2024-05-13 34.10 34.45 33.60 33.65 0.1M
2024-05-10 35.00 35.00 34.10 34.10 0.1M
2024-05-09 33.70 34.50 33.70 34.05 0.0M
2024-05-08 34.40 34.50 33.85 34.00 0.0M
2024-05-07 34.70 34.90 34.00 34.25 0.0M
2024-05-06 33.80 34.50 33.25 34.20 0.0M
2024-05-03 34.95 35.05 33.15 33.15 0.1M
2024-05-02 32.40 32.95 32.40 32.40 0.0M
2024-04-30 32.30 33.00 32.30 32.40 0.0M
2024-04-29 31.90 32.50 31.90 32.30 0.0M
2024-04-26 32.00 32.45 32.00 32.00 0.0M
2024-04-25 31.70 32.55 31.70 32.15 0.0M
2024-04-24 31.15 32.00 31.15 31.75 0.0M
2024-04-23 31.40 31.95 30.80 31.40 0.0M
2024-04-22 31.55 31.55 30.90 31.25 0.0M
2024-04-17 31.40 32.00 31.10 31.10 0.0M
2024-04-16 31.00 31.00 30.75 30.75 0.0M
2024-04-15 31.20 31.20 31.00 31.00 0.0M
2024-04-12 31.50 31.75 31.50 31.75 0.0M
2024-04-11 31.85 31.85 31.40 31.50 0.0M
2024-04-10 31.50 32.25 31.50 31.85 0.0M
2024-04-09 31.55 31.75 31.40 31.60 0.0M
2024-04-08 32.50 32.50 32.05 32.05 0.0M
2024-04-03 32.00 32.30 32.00 32.30 0.0M
2024-04-02 32.25 32.30 31.60 32.30 0.0M
2024-04-01 32.00 32.35 32.00 32.35 0.0M
2024-03-29 32.15 32.15 31.85 31.85 0.0M
2024-03-28 31.10 31.20 30.95 31.20 0.0M
2024-03-27 30.95 30.95 30.80 30.90 0.0M
2024-03-26 31.20 31.20 30.95 31.00 0.0M
2024-03-25 32.45 33.55 31.35 31.40 0.0M
2024-03-22 31.95 32.00 31.30 31.30 0.0M
2024-03-21 31.85 32.60 31.65 31.65 0.0M
2024-03-20 31.90 31.95 31.00 31.85 0.1M
2024-03-19 31.70 31.95 31.00 31.95 0.0M
2024-03-15 31.60 31.85 31.60 31.65 0.0M
2024-03-14 31.50 31.80 31.50 31.55 0.0M
2024-03-13 32.10 32.35 31.50 31.50 0.0M
2024-03-12 31.55 31.75 31.55 31.75 0.0M
2024-03-11 32.00 32.00 31.70 31.75 0.0M
2024-03-08 33.60 33.60 31.70 32.00 0.0M
2024-03-07 33.35 33.35 31.85 31.85 0.0M
2024-03-06 33.75 33.75 33.45 33.55 0.0M
2024-03-05 33.50 34.95 33.50 34.05 0.0M
2024-03-04 33.80 33.80 32.90 33.50 0.0M
2024-03-01 34.10 34.45 34.00 34.00 0.0M
2024-02-29 34.15 34.50 34.15 34.25 0.0M
2024-02-27 33.80 34.15 33.80 34.15 0.0M
2024-02-26 34.40 35.60 34.00 34.00 0.0M
2024-02-23 34.05 34.60 33.60 34.15 0.0M
2024-02-22 34.75 34.75 34.20 34.20 0.0M
2024-02-21 34.60 34.95 34.35 34.95 0.0M
2024-02-20 34.35 35.00 34.25 34.60 0.0M
2024-02-19 34.35 35.20 33.50 34.20 0.0M
2024-02-16 33.95 33.95 33.35 33.35 0.0M
2024-02-15 32.95 33.20 32.95 33.20 0.0M
2024-02-05 33.05 34.30 33.05 33.95 0.0M
2024-02-02 33.85 34.45 33.25 34.40 0.0M
2024-02-01 33.80 33.95 33.80 33.90 0.0M
2024-01-31 34.40 34.40 33.90 33.90 0.0M
2024-01-30 34.55 34.80 34.40 34.40 0.0M
2024-01-29 34.45 36.35 34.30 34.50 0.1M
2024-01-25 34.10 35.15 34.10 34.15 0.0M
2024-01-24 34.20 34.20 34.05 34.05 0.0M
2024-01-23 34.50 34.50 34.15 34.15 0.0M
2024-01-22 35.55 35.55 34.30 34.70 0.0M
2024-01-19 34.45 34.80 34.40 34.80 0.0M
2024-01-18 35.20 35.20 34.10 34.40 0.0M
2024-01-17 35.20 35.20 35.20 35.20 0.0M
2024-01-16 35.10 35.45 34.50 35.20 0.0M
2024-01-15 34.55 34.80 34.30 34.60 0.0M
2024-01-12 34.10 34.95 34.10 34.95 0.0M
2024-01-11 35.30 35.30 34.85 34.85 0.0M
2024-01-10 35.00 36.65 34.30 34.30 0.0M
2024-01-09 34.10 34.95 34.10 34.95 0.0M
2024-01-08 34.60 34.60 34.45 34.50 0.0M
2024-01-05 35.20 35.20 34.25 34.60 0.0M
2024-01-04 35.60 35.75 34.90 34.90 0.0M
2024-01-03 35.30 35.85 34.70 35.15 0.0M
2024-01-02 35.85 37.70 35.35 35.45 0.2M