Nien Hsing (1451)

1451
🏛️ Taiwán →
17.75
Última Actualización: 2025-10-03
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
2023-12-29 18.95 19.00 18.85 18.90 0.2M
2023-12-28 19.00 19.05 18.85 18.95 0.3M
2023-12-27 19.00 19.00 18.80 18.90 0.1M
2023-12-26 18.90 18.95 18.75 18.85 0.1M
2023-12-25 18.90 18.90 18.75 18.85 0.1M
2023-12-22 19.10 19.10 18.90 18.90 0.1M
2023-12-21 19.00 19.10 18.95 19.00 0.1M
2023-12-20 19.00 19.10 18.95 19.10 0.2M
2023-12-19 19.20 19.20 19.00 19.05 0.1M
2023-12-18 19.15 19.20 19.10 19.10 0.1M
2023-12-15 19.15 19.15 19.05 19.15 0.2M
2023-12-14 19.10 19.15 19.00 19.10 0.1M
2023-12-13 19.15 19.15 19.00 19.10 0.1M
2023-12-12 19.05 19.10 18.95 19.10 0.1M
2023-12-11 19.05 19.10 18.90 19.00 0.1M
2023-12-08 19.00 19.10 18.95 19.05 0.1M
2023-12-07 18.85 19.00 18.85 19.00 0.1M
2023-12-06 19.00 19.05 18.90 19.00 0.1M
2023-12-05 18.95 19.10 18.90 19.00 0.1M
2023-12-04 18.85 19.00 18.80 19.00 0.2M
2023-12-01 18.85 19.00 18.75 18.85 0.2M
2023-11-30 18.85 18.95 18.80 18.80 0.1M
2023-11-29 18.75 18.95 18.75 18.85 0.2M
2023-11-28 18.65 18.80 18.65 18.75 0.4M
2023-11-27 18.55 18.75 18.45 18.65 0.4M
2023-11-24 18.35 18.65 18.20 18.60 0.5M
2023-11-23 18.45 18.50 18.15 18.40 0.8M
2023-11-22 17.65 18.90 17.65 18.65 2.8M
2023-11-21 19.05 19.10 19.05 19.10 0.1M
2023-11-20 19.10 19.10 19.00 19.05 0.1M
2023-11-17 18.90 19.20 18.80 19.05 0.2M
2023-11-16 18.95 18.95 18.80 18.85 0.0M
2023-11-15 18.90 18.95 18.70 18.90 0.1M
2023-11-14 18.80 18.90 18.70 18.85 0.1M
2023-11-13 18.80 18.90 18.70 18.80 0.1M
2023-11-10 18.70 18.85 18.70 18.80 0.0M
2023-11-09 18.80 18.80 18.55 18.80 0.2M
2023-11-08 19.00 19.00 18.80 18.80 0.1M
2023-11-07 19.00 19.00 18.80 18.85 0.1M
2023-11-06 18.80 19.00 18.70 18.85 0.2M
2023-11-03 18.85 18.95 18.80 18.85 0.0M
2023-11-02 18.90 19.00 18.85 18.85 0.1M
2023-11-01 19.20 19.20 18.85 18.85 0.0M
2023-10-31 19.00 19.00 18.90 18.90 0.0M
2023-10-30 19.10 19.10 19.00 19.05 0.0M
2023-10-27 19.15 19.20 19.05 19.05 0.0M
2023-10-26 19.10 19.20 19.00 19.10 0.1M
2023-10-25 18.90 19.15 18.90 19.15 0.1M
2023-10-24 18.80 19.20 18.80 19.05 0.1M
2023-10-23 18.70 18.90 18.70 18.80 0.1M
2023-10-20 18.95 18.95 18.65 18.75 0.1M
2023-10-19 19.15 19.15 18.90 18.95 0.0M
2023-10-18 18.60 19.65 18.60 19.15 0.5M
2023-10-17 18.90 18.95 18.60 18.60 0.2M
2023-10-16 18.80 18.80 18.60 18.75 0.1M
2023-10-13 18.80 19.00 18.80 18.80 0.1M
2023-10-12 18.80 18.80 18.70 18.75 0.1M
2023-10-11 18.80 18.90 18.75 18.80 0.1M
2023-10-06 18.70 18.80 18.65 18.70 0.1M
2023-10-05 18.70 18.70 18.65 18.70 0.1M
2023-10-04 18.60 18.80 18.60 18.65 0.1M
2023-10-03 18.90 18.90 18.65 18.70 0.1M
2023-10-02 18.90 18.90 18.75 18.80 0.1M
2023-09-28 18.90 19.00 18.80 18.80 0.1M
2023-09-27 18.90 19.00 18.85 18.90 0.0M
2023-09-26 18.90 19.05 18.80 18.95 0.1M
2023-09-25 18.90 19.10 18.85 18.95 0.1M
2023-09-22 18.75 18.95 18.75 18.90 0.0M
2023-09-21 18.95 18.95 18.75 18.85 0.2M
2023-09-20 19.00 19.00 18.85 18.95 0.1M
2023-09-19 18.95 19.00 18.90 18.90 0.1M
2023-09-18 18.95 19.00 18.90 18.90 0.1M
2023-09-15 19.00 19.05 18.95 18.95 0.1M
2023-09-14 18.95 19.00 18.90 19.00 0.1M
2023-09-13 18.85 19.00 18.80 18.90 0.2M
2023-09-12 19.05 19.05 18.80 18.85 0.1M
2023-09-11 19.00 19.00 18.80 18.90 0.1M
2023-09-08 19.30 19.30 19.00 19.00 0.1M
2023-09-07 19.10 19.30 19.05 19.20 0.0M
2023-09-06 19.30 19.30 19.00 19.25 0.1M
2023-09-05 19.60 19.60 19.30 19.30 0.1M
2023-09-04 19.55 19.60 19.30 19.40 0.0M
2023-09-01 19.20 19.50 19.20 19.40 0.1M
2023-08-31 19.35 19.50 19.35 19.35 0.0M
2023-08-30 19.10 19.40 19.05 19.35 0.1M
2023-08-29 19.00 19.00 18.90 19.00 0.1M
2023-08-28 18.85 19.00 18.85 18.85 0.1M
2023-08-25 18.80 19.05 18.80 18.90 0.1M
2023-08-24 18.85 19.05 18.80 18.95 0.1M
2023-08-23 18.85 19.10 18.85 18.90 0.1M
2023-08-22 19.15 19.15 18.80 18.80 0.2M
2023-08-21 19.20 19.20 19.00 19.00 0.1M
2023-08-18 19.05 19.20 18.95 19.10 0.2M
2023-08-17 19.05 19.20 18.90 19.05 0.2M
2023-08-16 19.40 19.40 19.10 19.10 0.2M
2023-08-15 19.60 19.65 19.35 19.40 0.1M
2023-08-14 19.60 19.60 19.20 19.45 0.2M
2023-08-11 19.80 19.80 19.50 19.55 0.2M
2023-08-10 19.95 19.95 19.60 19.60 0.3M
2023-08-09 19.70 20.05 19.70 19.85 0.1M
2023-08-08 19.90 20.00 19.80 19.80 0.2M
2023-08-07 20.05 20.15 19.90 20.00 0.1M
2023-08-04 20.00 20.15 19.85 20.05 0.1M
2023-08-02 20.15 20.15 19.95 20.00 0.1M
2023-08-01 19.70 20.00 19.70 20.00 0.2M
2023-07-31 19.95 19.95 19.70 19.75 0.1M
2023-07-28 19.70 19.90 19.70 19.85 0.1M
2023-07-27 19.75 19.90 19.75 19.80 0.2M
2023-07-26 19.50 19.80 19.50 19.70 0.2M
2023-07-25 20.00 20.00 19.60 19.60 0.1M
2023-07-24 19.80 19.80 19.45 19.60 0.2M
2023-07-21 19.80 19.85 19.70 19.70 0.2M
2023-07-20 19.90 19.90 19.80 19.80 0.1M
2023-07-19 19.95 19.95 19.85 19.85 0.1M
2023-07-18 19.95 20.00 19.90 19.90 0.1M
2023-07-17 20.00 20.05 19.90 19.95 0.1M
2023-07-14 20.05 20.05 19.95 20.00 0.1M
2023-07-13 20.05 20.10 19.90 19.95 0.3M
2023-07-12 20.00 20.15 20.00 20.05 0.1M
2023-07-11 20.10 20.10 20.00 20.00 0.1M
2023-07-10 20.00 20.15 20.00 20.00 0.1M
2023-07-07 20.10 20.15 20.00 20.00 0.3M
2023-07-06 20.15 20.35 20.10 20.15 0.2M
2023-07-05 20.20 20.30 20.15 20.15 0.2M
2023-07-04 20.10 20.25 20.05 20.20 0.3M
2023-07-03 20.40 20.40 20.05 20.10 0.6M
2023-06-30 22.00 22.00 21.80 21.95 0.7M
2023-06-29 21.95 22.10 21.85 21.85 0.5M
2023-06-28 22.00 22.00 21.90 21.90 0.2M
2023-06-27 21.85 22.05 21.85 21.90 0.3M
2023-06-26 22.05 22.05 21.70 21.85 0.3M
2023-06-21 21.90 22.00 21.80 22.00 0.3M
2023-06-20 22.15 22.20 22.00 22.00 0.4M
2023-06-19 22.05 22.25 21.90 22.10 0.2M
2023-06-16 22.00 22.35 22.00 22.10 0.8M
2023-06-15 21.90 22.00 21.75 21.95 0.3M
2023-06-14 21.70 21.85 21.70 21.75 0.2M
2023-06-13 21.75 22.00 21.65 21.70 0.2M
2023-06-12 21.85 21.95 21.65 21.65 0.2M
2023-06-09 21.90 21.90 21.70 21.80 0.2M
2023-06-08 21.90 21.90 21.65 21.80 0.1M
2023-06-07 21.75 21.90 21.70 21.80 0.2M
2023-06-06 21.60 21.70 21.45 21.60 0.2M
2023-06-05 21.65 21.65 21.45 21.50 0.2M
2023-06-02 21.40 21.55 21.40 21.45 0.2M
2023-06-01 21.40 21.45 21.30 21.40 0.1M
2023-05-31 21.50 21.55 21.20 21.35 0.4M
2023-05-30 21.35 21.60 21.35 21.50 0.2M
2023-05-29 21.30 21.45 21.25 21.40 0.2M
2023-05-26 21.35 21.45 21.20 21.30 0.2M
2023-05-25 21.30 21.45 21.15 21.35 0.1M
2023-05-24 21.30 21.40 21.20 21.30 0.2M
2023-05-23 21.40 21.40 21.25 21.30 0.2M
2023-05-22 21.10 21.40 21.00 21.25 0.4M
2023-05-19 21.00 21.15 20.95 21.10 0.2M
2023-05-18 20.90 21.10 20.90 21.05 0.3M
2023-05-17 20.90 20.95 20.70 20.85 0.2M
2023-05-16 20.80 20.85 20.70 20.75 0.2M
2023-05-15 20.85 20.90 20.65 20.65 0.4M
2023-05-12 20.80 20.90 20.70 20.85 0.3M
2023-05-11 21.05 21.05 20.70 20.80 0.5M
2023-05-10 20.85 21.05 20.75 21.00 0.6M
2023-05-09 21.10 21.10 20.75 20.80 1.1M
2023-05-08 22.20 22.40 20.80 21.10 4.6M
2023-05-05 23.05 23.55 22.90 23.10 0.9M
2023-05-04 22.95 23.05 22.85 23.05 0.1M
2023-05-03 22.90 23.00 22.90 23.00 0.1M
2023-05-02 23.05 23.05 22.90 22.95 0.1M
2023-04-28 22.95 22.95 22.80 22.90 0.2M
2023-04-27 22.90 22.90 22.80 22.90 0.1M
2023-04-26 22.70 22.95 22.70 22.90 0.2M
2023-04-25 22.95 23.00 22.70 22.75 0.3M
2023-04-24 22.80 22.95 22.75 22.85 0.2M
2023-04-21 23.05 23.15 22.75 22.80 0.2M
2023-04-20 23.00 23.10 22.90 23.00 0.3M
2023-04-19 23.05 23.05 22.95 23.00 0.2M
2023-04-18 23.15 23.20 22.90 22.90 0.3M
2023-04-17 23.05 23.15 22.85 23.15 0.3M
2023-04-14 23.00 23.15 23.00 23.05 0.3M
2023-04-13 22.85 23.05 22.80 23.00 0.3M
2023-04-12 22.95 23.00 22.85 22.90 0.3M
2023-04-11 22.70 22.90 22.70 22.85 0.2M
2023-04-10 22.80 22.85 22.60 22.80 0.4M
2023-04-07 22.80 22.85 22.60 22.70 0.6M
2023-04-06 23.05 23.05 22.75 22.85 0.6M
2023-03-31 23.00 23.05 22.90 23.05 0.1M
2023-03-30 23.00 23.05 22.90 23.00 0.2M
2023-03-29 23.00 23.10 22.90 23.00 0.3M
2023-03-28 23.10 23.15 22.90 22.95 0.2M
2023-03-27 22.90 23.15 22.90 23.10 0.3M
2023-03-24 22.85 22.90 22.75 22.90 0.3M
2023-03-23 22.90 22.95 22.70 22.80 0.4M
2023-03-22 23.00 23.10 22.90 22.90 0.4M
2023-03-21 22.80 23.05 22.75 22.95 0.4M
2023-03-20 22.95 22.95 22.80 22.90 0.5M
2023-03-17 22.95 23.05 22.75 22.95 0.4M
2023-03-16 23.15 23.15 22.60 22.80 0.7M
2023-03-15 23.30 23.30 23.10 23.15 0.3M
2023-03-14 23.00 23.35 22.90 23.10 0.6M
2023-03-13 22.70 23.10 22.65 23.10 1.0M
2023-03-10 22.85 22.85 22.20 22.35 0.7M
2023-03-09 23.20 23.30 22.85 23.05 0.5M
2023-03-08 23.45 23.60 23.20 23.25 0.6M
2023-03-07 23.65 23.85 23.65 23.80 0.3M
2023-03-06 23.70 23.80 23.60 23.65 0.3M
2023-03-03 23.25 23.60 23.20 23.55 0.3M
2023-03-02 23.40 23.40 23.10 23.25 0.1M
2023-03-01 23.40 23.40 23.15 23.15 0.3M
2023-02-24 23.50 23.50 23.30 23.45 0.4M
2023-02-23 23.45 23.50 23.30 23.50 0.3M
2023-02-22 23.20 23.50 23.05 23.35 0.4M
2023-02-21 23.55 23.60 23.30 23.35 0.4M
2023-02-20 23.25 23.70 23.25 23.60 0.7M
2023-02-17 22.90 23.25 22.85 23.05 0.5M
2023-02-16 22.60 23.00 22.60 22.90 0.5M
2023-02-15 22.70 22.75 22.50 22.60 0.4M
2023-02-14 22.35 22.80 22.30 22.70 0.9M
2023-02-13 21.90 22.40 21.65 22.25 0.9M
2023-02-10 21.90 21.95 21.70 21.85 0.5M
2023-02-09 21.80 21.90 21.70 21.90 0.5M
2023-02-08 21.55 21.90 21.50 21.80 0.7M
2023-02-07 21.40 21.55 21.35 21.50 0.4M
2023-02-06 21.25 21.40 21.25 21.35 0.2M
2023-02-03 21.25 21.30 21.10 21.25 0.4M
2023-02-02 21.30 21.30 21.15 21.25 0.2M
2023-02-01 21.20 21.35 21.20 21.30 0.3M
2023-01-31 21.20 21.25 21.15 21.25 0.2M
2023-01-30 21.10 21.25 21.10 21.15 0.3M
2023-01-17 21.15 21.30 21.00 21.10 0.3M
2023-01-16 21.00 21.15 21.00 21.05 0.3M
2023-01-13 20.95 21.20 20.90 21.00 0.4M
2023-01-12 21.00 21.00 20.80 20.90 0.2M
2023-01-11 20.95 21.05 20.85 20.90 0.3M
2023-01-10 21.00 21.00 20.80 20.95 0.5M
2023-01-09 21.35 21.35 21.20 21.25 0.2M
2023-01-06 21.25 21.30 21.10 21.20 0.2M
2023-01-05 21.25 21.40 21.15 21.30 0.3M
2023-01-04 21.00 21.20 20.95 21.20 0.3M
2023-01-03 21.00 21.00 20.80 21.00 0.2M