Nan Liu (6504)

6504
🏛️ Taiwán →
44.40
Última Actualización: 2025-09-30
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
2025-09-30 43.70 45.15 43.70 44.40 0.1M
2025-09-26 45.20 45.20 43.60 43.65 0.1M
2025-09-25 45.45 45.80 44.50 45.25 0.2M
2025-09-24 46.00 46.00 45.30 45.45 0.1M
2025-09-23 46.95 47.05 46.00 46.00 0.1M
2025-09-22 47.25 47.50 45.60 46.70 0.3M
2025-09-19 49.50 50.10 47.30 47.30 1.5M
2025-09-18 49.40 50.10 49.30 49.70 0.0M
2025-09-17 49.75 49.90 49.10 49.40 0.1M
2025-09-16 48.00 49.80 48.00 49.05 0.1M
2025-09-15 49.55 49.55 48.50 48.65 0.0M
2025-09-12 49.30 49.30 48.60 48.85 0.0M
2025-09-11 49.75 49.75 48.65 49.10 0.1M
2025-09-10 49.90 50.70 49.80 50.20 0.0M
2025-09-09 50.80 50.80 49.80 49.80 0.0M
2025-09-08 50.10 50.70 50.00 50.10 0.1M
2025-09-05 49.90 51.00 49.85 50.70 0.1M
2025-09-04 49.70 50.10 49.50 49.80 0.0M
2025-09-03 49.90 50.20 49.40 49.70 0.0M
2025-09-02 50.00 50.00 48.70 49.85 0.1M
2025-09-01 50.90 51.00 49.40 49.40 0.0M
2025-08-29 51.00 51.00 50.20 50.60 0.0M
2025-08-28 50.50 50.80 49.90 50.80 0.0M
2025-08-27 49.30 50.30 49.30 50.30 0.1M
2025-08-26 50.30 50.90 49.25 49.25 0.1M
2025-08-25 52.00 52.00 49.80 50.30 0.1M
2025-08-22 50.50 51.40 49.85 50.80 0.1M
2025-08-21 51.70 52.70 50.80 50.80 0.1M
2025-08-20 51.70 52.80 50.70 51.30 0.1M
2025-08-19 52.40 53.30 51.10 51.70 0.1M
2025-08-18 54.30 54.80 52.80 52.80 0.1M
2025-08-15 54.50 54.50 53.30 53.80 0.1M
2025-08-14 54.40 54.40 53.40 54.40 0.1M
2025-08-13 55.20 55.20 54.10 54.30 0.0M
2025-08-12 55.50 55.80 53.30 54.40 0.1M
2025-08-11 57.30 57.30 56.00 56.00 0.1M
2025-08-08 58.30 58.30 56.80 56.80 0.1M
2025-08-07 58.70 58.70 56.80 57.80 0.2M
2025-08-06 58.70 58.70 57.70 58.70 0.1M
2025-08-05 58.20 58.50 57.50 58.10 0.0M
2025-08-04 58.80 59.30 57.60 58.00 0.2M
2025-08-01 59.00 60.00 57.90 58.80 0.1M
2025-07-31 59.10 59.50 58.30 58.80 0.0M
2025-07-30 59.10 59.60 57.70 58.20 0.0M
2025-07-29 59.20 60.30 58.40 58.60 0.0M
2025-07-28 59.50 60.30 58.70 59.00 0.1M
2025-07-25 60.20 60.20 59.30 59.60 0.0M
2025-07-24 61.00 61.00 59.60 60.00 0.0M
2025-07-23 60.40 61.00 60.00 60.50 0.0M
2025-07-22 61.30 61.30 59.80 59.80 0.0M
2025-07-21 61.30 61.30 60.50 60.80 0.0M
2025-07-18 61.40 61.40 60.10 61.00 0.1M
2025-07-17 60.50 60.80 60.00 60.80 0.0M
2025-07-16 60.60 61.00 59.80 60.10 0.0M
2025-07-15 61.20 61.20 60.00 60.10 0.0M
2025-07-14 59.10 60.90 59.10 60.30 0.0M
2025-07-11 60.40 60.70 58.90 60.70 0.0M
2025-07-10 60.60 61.40 59.80 60.30 0.1M
2025-07-09 61.20 61.70 60.00 60.00 0.1M
2025-07-08 60.60 61.00 60.50 60.50 0.0M
2025-07-07 61.80 61.80 60.50 60.70 0.0M
2025-07-04 61.50 61.50 60.20 61.20 0.0M
2025-07-03 61.60 61.60 61.00 61.30 0.0M
2025-07-02 61.70 61.80 60.80 61.50 0.0M
2025-07-01 61.50 62.50 60.50 61.20 0.1M
2025-06-30 62.20 62.20 60.90 61.50 0.1M
2025-06-27 61.60 61.60 59.90 61.20 0.1M
2025-06-26 61.00 61.00 60.20 60.50 0.0M
2025-06-25 61.60 62.00 60.20 60.50 0.0M
2025-06-24 60.80 61.60 59.40 60.10 0.1M
2025-06-23 61.20 61.20 58.70 60.40 0.0M
2025-06-20 59.10 60.80 57.60 60.80 0.1M
2025-06-19 59.00 59.30 57.20 58.20 0.1M
2025-06-18 60.30 60.30 58.50 59.60 0.1M
2025-06-17 59.80 60.20 58.90 59.70 0.1M
2025-06-16 59.40 59.40 58.30 59.20 0.0M
2025-06-13 59.50 60.40 57.10 58.50 0.1M
2025-06-12 60.90 60.90 59.00 60.00 0.0M
2025-06-11 59.00 60.90 59.00 59.50 0.1M
2025-06-10 60.50 61.50 59.70 59.80 0.1M
2025-06-09 61.50 61.50 59.60 60.10 0.1M
2025-06-06 60.50 62.00 60.50 61.00 0.0M
2025-06-05 60.40 62.30 60.40 60.50 0.1M
2025-06-04 61.60 61.70 59.30 60.40 0.1M
2025-06-03 59.10 62.00 58.30 60.20 0.2M
2025-06-02 60.70 62.50 59.10 59.10 0.3M
2025-05-29 61.50 61.50 59.40 60.10 0.1M
2025-05-28 60.50 60.70 58.60 59.80 0.1M
2025-05-27 58.40 59.60 58.40 59.20 0.1M
2025-05-26 61.40 61.70 59.00 59.30 0.1M
2025-05-23 59.50 62.00 58.30 60.00 0.0M
2025-05-22 61.10 61.50 59.80 60.30 0.1M
2025-05-21 62.00 64.00 60.70 61.10 0.0M
2025-05-20 60.70 61.20 59.40 60.60 0.1M
2025-05-19 58.90 61.80 58.90 60.70 0.3M
2025-05-16 58.50 59.70 57.30 57.70 0.1M
2025-05-15 58.10 58.50 57.40 58.10 0.0M
2025-05-14 57.70 59.00 57.50 58.20 0.0M
2025-05-13 57.40 57.90 55.80 57.50 0.1M
2025-05-12 55.40 56.20 54.70 56.20 0.0M
2025-05-09 56.10 56.10 54.10 55.60 0.1M
2025-05-08 57.90 58.40 55.10 55.10 0.0M
2025-05-07 56.50 57.00 55.10 56.50 0.0M
2025-05-06 56.40 57.00 55.10 55.90 0.1M
2025-05-05 57.50 57.50 55.10 55.80 0.1M
2025-05-02 57.20 58.30 55.60 56.80 0.1M
2025-04-30 54.90 60.00 54.90 56.20 0.2M
2025-04-29 56.10 57.00 54.90 56.20 0.1M
2025-04-28 55.10 55.40 54.00 54.70 0.0M
2025-04-25 53.90 55.40 53.70 53.70 0.1M
2025-04-24 53.40 54.10 52.10 54.00 0.1M
2025-04-23 52.60 52.60 51.10 52.00 0.1M
2025-04-22 52.40 54.00 51.10 51.10 0.1M
2025-04-21 55.90 55.90 52.30 52.50 0.1M
2025-04-18 54.60 55.70 53.00 54.20 0.1M
2025-04-17 53.70 53.70 52.10 53.40 0.0M
2025-04-16 55.40 55.40 53.20 53.20 0.1M
2025-04-15 52.00 53.60 52.00 53.60 0.0M
2025-04-14 51.60 54.00 51.00 52.30 0.1M
2025-04-11 47.00 51.40 47.00 49.85 0.1M
2025-04-10 47.65 47.75 47.60 47.75 0.1M
2025-04-09 46.30 46.35 43.45 43.45 0.1M
2025-04-08 48.25 50.60 48.25 48.25 0.1M
2025-04-07 53.60 53.60 53.60 53.60 0.0M
2025-04-02 57.50 59.60 57.50 59.50 0.0M
2025-04-01 59.40 63.40 59.40 59.80 0.1M
2025-03-31 59.40 63.60 59.30 59.40 0.1M
2025-03-28 62.40 62.70 61.40 61.50 0.0M
2025-03-27 63.60 64.30 62.90 62.90 0.0M
2025-03-26 63.90 63.90 63.50 63.70 0.0M
2025-03-25 64.80 65.40 63.00 63.00 0.1M
2025-03-24 65.00 65.00 64.30 64.70 0.0M
2025-03-21 66.30 66.60 64.10 64.10 0.1M
2025-03-20 63.90 65.80 63.30 65.20 0.2M
2025-03-19 63.20 63.80 62.80 63.30 0.1M
2025-03-18 62.90 63.90 62.80 63.50 0.1M
2025-03-17 62.50 62.50 61.40 62.20 0.0M
2025-03-14 62.90 63.20 61.00 61.60 0.0M
2025-03-13 63.10 63.10 62.00 62.20 0.0M
2025-03-12 61.50 63.00 61.50 62.40 0.1M
2025-03-11 61.40 63.20 61.00 62.00 0.1M
2025-03-10 63.00 63.40 62.50 62.50 0.1M
2025-03-07 63.50 64.20 62.90 63.50 0.1M
2025-03-06 63.60 63.70 62.90 63.50 0.1M
2025-03-05 63.80 63.80 63.10 63.10 0.0M
2025-03-04 63.90 64.10 62.70 63.30 0.1M
2025-03-03 64.30 65.10 63.60 64.00 0.0M
2025-02-27 67.20 67.20 64.20 64.20 0.1M
2025-02-26 68.30 68.30 66.40 66.40 0.1M
2025-02-25 67.00 67.10 65.80 66.30 0.1M
2025-02-24 66.70 68.90 66.00 66.90 0.2M
2025-02-21 66.50 66.90 66.00 66.00 0.0M
2025-02-20 66.10 68.20 65.30 66.50 0.2M
2025-02-19 65.40 66.00 65.20 65.20 0.0M
2025-02-18 65.80 66.40 65.20 65.40 0.0M
2025-02-17 66.20 66.30 65.20 65.80 0.1M
2025-02-14 64.90 65.60 64.70 65.40 0.0M
2025-02-13 65.00 65.70 65.00 65.70 0.0M
2025-02-12 65.70 65.70 64.40 65.30 0.1M
2025-02-11 64.60 65.90 64.30 64.50 0.0M
2025-02-10 64.10 66.10 64.10 65.00 0.1M
2025-02-07 65.20 66.40 64.90 65.50 0.1M
2025-02-06 66.20 66.20 64.50 65.00 0.1M
2025-02-05 65.60 65.60 64.50 65.30 0.0M
2025-02-04 65.20 65.90 64.50 64.80 0.1M
2025-02-03 65.40 67.20 63.90 65.10 0.1M
2025-01-22 64.00 65.50 64.00 65.30 0.1M
2025-01-21 64.30 64.80 64.00 64.10 0.1M
2025-01-20 64.60 65.20 64.00 64.30 0.1M
2025-01-17 64.40 64.50 63.90 63.90 0.0M
2025-01-16 64.80 64.80 63.70 64.40 0.1M
2025-01-15 65.40 65.70 64.40 64.70 0.0M
2025-01-14 64.00 64.80 63.80 64.80 0.1M
2025-01-13 66.10 67.20 64.40 64.40 0.1M
2025-01-10 69.20 71.00 65.90 66.10 0.3M
2025-01-09 67.20 71.60 67.20 68.50 0.4M
2025-01-08 66.20 69.90 66.20 66.70 0.2M
2025-01-07 64.40 66.50 63.60 65.30 0.1M
2025-01-06 63.60 65.50 63.20 64.30 0.1M
2025-01-03 64.70 66.30 63.60 63.60 0.2M
2025-01-02 63.60 65.50 63.50 63.60 0.1M