Opnet Tech (8034)

8034
🏛️ Taiwán →
23.80
Última Actualización: 2025-10-02
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 21.35 21.90 21.20 21.20 0.0M
2021-12-29 21.95 22.30 21.10 21.20 0.0M
2021-12-28 23.35 23.35 21.85 21.95 0.0M
2021-12-27 21.15 23.75 21.15 23.75 0.0M
2021-12-24 20.10 21.60 20.00 21.60 0.0M
2021-12-23 20.60 20.70 19.65 19.65 0.0M
2021-12-22 21.20 21.40 20.30 20.30 0.0M
2021-12-21 21.65 22.70 20.70 20.95 0.0M
2021-12-20 19.40 21.15 19.20 21.15 0.0M
2021-12-17 20.50 21.20 19.05 19.25 0.0M
2021-12-16 21.25 22.80 20.65 20.65 0.0M
2021-12-15 19.55 20.95 19.05 20.95 0.0M
2021-12-14 19.60 20.80 18.90 20.10 0.0M
2021-12-13 18.40 18.95 18.40 18.95 0.0M
2021-12-10 16.25 17.35 16.25 17.25 0.0M
2021-12-09 16.30 16.30 16.15 16.25 0.0M
2021-12-08 16.25 16.40 16.00 16.20 0.0M
2021-12-07 16.15 16.20 16.05 16.05 0.0M
2021-12-06 16.30 16.30 16.10 16.10 0.0M
2021-12-03 15.80 16.30 15.80 16.30 0.0M
2021-12-02 15.80 15.90 15.65 15.80 0.0M
2021-12-01 15.65 15.95 15.65 15.90 0.0M
2021-11-30 15.50 16.15 15.50 15.90 0.0M
2021-11-29 15.40 15.70 15.00 15.45 0.0M
2021-11-26 15.95 16.05 15.70 15.95 0.0M
2021-11-25 16.10 16.35 15.90 15.95 0.0M
2021-11-24 16.15 16.20 15.80 16.10 0.0M
2021-11-23 16.30 16.50 16.10 16.10 0.0M
2021-11-22 16.45 16.85 16.30 16.30 0.0M
2021-11-19 15.80 16.95 15.80 16.30 0.0M
2021-11-18 15.75 16.00 15.70 15.85 0.0M
2021-11-17 15.80 15.80 15.60 15.75 0.0M
2021-11-16 15.90 15.90 15.45 15.60 0.0M
2021-11-15 15.50 15.75 15.00 15.70 0.0M
2021-11-12 15.50 15.85 15.35 15.50 0.0M
2021-11-11 15.25 15.65 15.25 15.35 0.0M
2021-11-10 15.85 15.85 15.45 15.65 0.0M
2021-11-09 16.30 16.30 15.70 15.90 0.0M
2021-11-08 16.50 16.90 15.85 15.85 0.0M
2021-11-05 15.80 16.25 15.80 16.10 0.0M
2021-11-04 16.10 16.25 15.65 15.75 0.0M
2021-11-03 16.65 16.90 15.70 15.90 0.0M
2021-11-02 15.20 16.35 15.20 16.35 0.0M
2021-11-01 15.30 15.40 14.70 14.90 0.0M
2021-10-29 16.05 16.05 15.30 15.30 0.0M
2021-10-28 15.60 16.15 15.50 15.60 0.0M
2021-10-27 15.50 16.00 15.30 15.40 0.0M
2021-10-26 15.80 16.50 15.40 15.60 0.0M
2021-10-25 14.50 15.80 14.50 15.80 0.0M
2021-10-22 13.05 14.40 13.05 14.40 0.0M
2021-10-21 13.05 13.20 13.05 13.10 0.0M
2021-10-20 13.15 13.30 13.05 13.05 0.0M
2021-10-19 13.05 13.15 13.05 13.10 0.0M
2021-10-18 13.40 13.40 12.90 13.00 0.0M
2021-10-15 13.30 13.45 13.30 13.35 0.0M
2021-10-14 13.30 13.45 13.25 13.30 0.0M
2021-10-13 13.65 13.65 13.20 13.25 0.0M
2021-10-12 13.85 13.95 13.65 13.65 0.0M
2021-10-08 14.00 14.10 13.80 13.85 0.0M
2021-10-07 13.70 14.15 13.70 13.80 0.0M
2021-10-06 13.65 13.70 13.35 13.65 0.0M
2021-10-05 13.45 13.70 13.25 13.60 0.0M
2021-10-04 14.15 14.40 13.40 13.70 0.0M
2021-10-01 14.40 14.50 14.00 14.00 0.0M
2021-09-30 14.35 14.40 14.35 14.40 0.0M
2021-09-29 14.55 14.55 14.30 14.45 0.0M
2021-09-28 14.55 14.65 14.55 14.65 0.0M
2021-09-27 14.55 14.65 14.50 14.55 0.0M
2021-09-24 14.30 14.55 14.30 14.55 0.0M
2021-09-23 14.30 14.55 14.30 14.40 0.0M
2021-09-22 14.05 14.30 14.05 14.20 0.0M
2021-09-17 14.60 14.60 14.50 14.60 0.0M
2021-09-16 14.60 14.60 14.50 14.60 0.0M
2021-09-15 14.55 14.55 14.45 14.55 0.0M
2021-09-14 14.55 14.70 14.50 14.65 0.0M
2021-09-13 14.40 14.75 14.35 14.65 0.0M
2021-09-10 14.25 14.30 14.05 14.30 0.0M
2021-09-09 14.20 14.25 14.05 14.25 0.0M
2021-09-08 14.50 14.60 14.20 14.20 0.0M
2021-09-07 14.85 14.85 14.65 14.75 0.0M
2021-09-06 14.50 14.80 14.50 14.55 0.0M
2021-09-03 14.55 14.65 14.50 14.50 0.0M
2021-09-02 14.75 14.80 14.50 14.50 0.0M
2021-09-01 14.80 14.95 14.80 14.80 0.0M
2021-08-31 14.80 14.85 14.70 14.80 0.0M
2021-08-30 14.75 14.80 14.60 14.60 0.0M
2021-08-27 14.75 14.95 14.75 14.80 0.0M
2021-08-26 14.75 14.85 14.70 14.75 0.0M
2021-08-25 14.60 14.80 14.60 14.70 0.0M
2021-08-24 14.75 14.75 14.60 14.70 0.0M
2021-08-23 14.70 15.20 14.70 14.75 0.0M
2021-08-20 14.90 14.90 14.65 14.65 0.0M
2021-08-19 15.25 15.30 14.45 14.60 0.0M
2021-08-18 15.10 15.50 15.00 15.25 0.0M
2021-08-17 15.50 15.60 15.10 15.10 0.0M
2021-08-16 15.80 16.00 15.00 15.50 0.0M
2021-08-13 16.20 16.20 15.90 15.95 0.0M
2021-08-12 16.20 16.30 16.10 16.25 0.0M
2021-08-11 16.60 16.60 16.05 16.10 0.0M
2021-08-10 16.95 16.95 16.35 16.35 0.0M
2021-08-09 16.65 16.95 16.50 16.95 0.0M
2021-08-06 16.90 17.15 16.65 16.65 0.0M
2021-08-05 17.00 17.00 16.60 16.95 0.0M
2021-08-04 16.95 17.30 16.65 17.00 0.0M
2021-08-03 17.10 17.10 16.70 16.95 0.0M
2021-08-02 16.20 16.50 16.20 16.50 0.0M
2021-07-30 16.50 16.50 16.10 16.30 0.0M
2021-07-29 16.55 16.55 16.15 16.25 0.0M
2021-07-28 16.40 16.40 16.00 16.20 0.0M
2021-07-27 16.80 16.80 16.45 16.45 0.0M
2021-07-26 16.45 16.80 16.35 16.60 0.0M
2021-07-23 16.45 16.60 16.40 16.50 0.0M
2021-07-22 16.30 16.80 16.30 16.35 0.0M
2021-07-21 16.55 16.65 16.25 16.45 0.0M
2021-07-20 16.90 16.90 16.35 16.45 0.0M
2021-07-19 16.80 16.80 16.55 16.70 0.0M
2021-07-16 16.50 17.15 16.50 16.85 0.0M
2021-07-15 16.45 17.10 16.30 16.90 0.0M
2021-07-14 16.30 16.35 16.05 16.35 0.0M
2021-07-13 16.80 16.80 16.20 16.20 0.0M
2021-07-12 17.00 17.00 16.60 16.60 0.0M
2021-07-09 17.35 17.80 17.00 17.00 0.0M
2021-07-08 17.60 17.65 17.30 17.35 0.0M
2021-07-07 17.65 18.20 17.55 17.55 0.0M
2021-07-06 17.85 17.95 17.60 17.60 0.0M
2021-07-05 18.40 18.40 17.75 17.95 0.0M
2021-07-02 18.70 18.80 18.10 18.10 0.0M
2021-07-01 20.40 20.40 18.50 18.80 0.0M
2021-06-30 17.85 19.50 17.30 19.50 0.0M
2021-06-29 18.60 18.60 17.60 17.75 0.0M
2021-06-28 18.85 18.85 18.20 18.45 0.0M
2021-06-25 18.05 19.15 17.85 18.65 0.0M
2021-06-24 18.50 18.50 17.85 18.00 0.0M
2021-06-23 17.75 18.00 17.50 18.00 0.0M
2021-06-22 18.05 18.20 17.30 17.60 0.0M
2021-06-21 18.55 18.55 17.95 18.05 0.0M
2021-06-18 18.40 18.75 18.30 18.60 0.0M
2021-06-17 17.80 18.10 17.70 17.85 0.0M
2021-06-16 18.50 18.60 18.00 18.00 0.0M
2021-06-15 18.75 18.75 18.00 18.20 0.0M
2021-06-11 18.70 19.20 18.05 18.45 0.0M
2021-06-10 17.70 18.50 17.65 18.30 0.0M
2021-06-09 17.60 17.65 17.20 17.50 0.0M
2021-06-08 17.40 17.75 17.35 17.45 0.0M
2021-06-07 17.50 17.50 17.00 17.20 0.0M
2021-06-04 17.55 17.85 17.40 17.50 0.0M
2021-06-03 17.70 17.90 17.55 17.80 0.0M
2021-06-02 17.30 17.80 17.30 17.50 0.0M
2021-06-01 17.15 17.50 17.15 17.50 0.0M
2021-05-31 17.20 17.45 17.05 17.15 0.0M
2021-05-28 17.40 17.40 17.00 17.10 0.0M
2021-05-27 16.95 17.30 16.90 16.95 0.0M
2021-05-26 16.90 17.25 16.90 16.95 0.0M
2021-05-25 17.50 17.50 16.65 16.75 0.0M
2021-05-24 16.50 16.90 15.95 16.65 0.0M
2021-05-21 16.75 16.75 16.10 16.40 0.0M
2021-05-20 15.90 16.75 15.90 16.20 0.0M
2021-05-19 15.10 16.00 15.10 15.80 0.0M
2021-05-18 14.00 15.05 14.00 15.05 0.0M
2021-05-17 13.65 15.30 13.60 13.70 0.0M
2021-05-14 15.90 16.10 15.10 15.10 0.0M
2021-05-13 14.40 15.80 14.15 15.20 0.0M
2021-05-12 15.50 16.35 14.70 14.90 0.0M
2021-05-11 16.70 17.25 16.15 16.30 0.0M
2021-05-10 17.85 17.85 17.50 17.50 0.0M
2021-05-07 17.50 18.00 17.45 17.80 0.0M
2021-05-06 17.50 17.70 17.05 17.50 0.0M
2021-05-05 16.95 17.70 16.90 17.15 0.0M
2021-05-04 18.10 18.25 16.30 16.80 0.0M
2021-05-03 19.80 19.90 18.00 18.05 0.0M
2021-04-29 19.35 20.05 19.00 19.75 0.0M
2021-04-28 19.40 19.65 19.25 19.35 0.0M
2021-04-27 19.65 20.00 19.40 19.50 0.0M
2021-04-26 20.00 20.35 19.65 19.65 0.0M
2021-04-23 19.55 20.25 19.40 19.75 0.0M
2021-04-22 20.95 21.00 19.50 19.50 0.0M
2021-04-21 20.65 21.10 20.50 20.65 0.0M
2021-04-20 20.85 21.25 20.50 20.65 0.0M
2021-04-19 21.95 21.95 20.65 20.85 0.0M
2021-04-16 20.70 21.80 20.30 21.55 0.0M
2021-04-15 19.30 21.15 19.20 20.40 0.0M
2021-04-14 19.80 20.10 18.85 19.25 0.0M
2021-04-13 20.35 21.00 19.80 19.80 0.0M
2021-04-12 20.25 20.70 20.05 20.30 0.0M
2021-04-09 20.00 20.10 19.50 19.55 0.0M
2021-04-08 19.15 19.90 19.00 19.85 0.0M
2021-04-07 19.35 19.45 19.00 19.15 0.0M
2021-04-06 19.30 19.60 19.20 19.25 0.0M
2021-04-01 20.00 20.00 19.20 19.20 0.0M
2021-03-31 19.45 19.90 19.45 19.65 0.0M
2021-03-30 19.60 19.60 19.30 19.45 0.0M
2021-03-29 19.60 19.80 19.20 19.50 0.0M
2021-03-26 19.20 19.40 18.80 19.40 0.0M
2021-03-25 19.40 19.70 19.00 19.15 0.0M
2021-03-24 19.85 19.85 19.00 19.00 0.0M
2021-03-23 20.70 20.85 19.60 19.85 0.0M
2021-03-22 20.60 21.30 19.80 20.70 0.0M
2021-03-19 18.80 20.55 18.60 20.00 0.0M
2021-03-18 18.40 19.10 18.20 18.75 0.0M
2021-03-17 18.00 18.15 17.80 17.80 0.0M
2021-03-16 18.20 18.30 17.95 17.95 0.0M
2021-03-15 17.60 18.35 17.55 18.10 0.0M
2021-03-12 18.00 18.00 17.50 17.60 0.0M
2021-03-11 17.90 18.05 17.55 17.70 0.0M
2021-03-10 17.75 17.95 17.65 17.65 0.0M
2021-03-09 18.00 18.25 17.60 17.75 0.0M
2021-03-08 18.55 18.60 18.00 18.00 0.0M
2021-03-05 18.05 18.80 18.00 18.40 0.0M
2021-03-04 18.25 18.50 18.00 18.00 0.0M
2021-03-03 18.25 18.40 17.90 18.25 0.0M
2021-03-02 18.65 18.95 18.05 18.05 0.0M
2021-02-26 18.10 18.45 18.00 18.35 0.0M
2021-02-25 18.30 18.60 18.10 18.30 0.0M
2021-02-24 18.65 18.95 18.20 18.25 0.0M
2021-02-23 18.20 18.95 18.20 18.45 0.0M
2021-02-22 18.35 18.50 17.90 18.20 0.0M
2021-02-19 18.20 18.70 18.05 18.40 0.0M
2021-02-18 16.80 18.35 16.80 18.35 0.0M
2021-02-17 16.90 16.95 16.00 16.70 0.0M
2021-02-05 17.20 17.20 16.70 16.70 0.0M
2021-02-04 17.15 17.35 16.80 16.85 0.0M
2021-02-03 17.50 17.50 17.05 17.10 0.0M
2021-02-02 17.45 17.60 17.40 17.40 0.0M
2021-02-01 17.70 17.70 17.30 17.40 0.0M
2021-01-29 17.95 18.40 17.55 17.70 0.0M
2021-01-28 17.80 18.35 17.60 17.90 0.0M
2021-01-27 18.20 18.45 18.10 18.25 0.0M
2021-01-26 19.10 19.15 18.05 18.05 0.0M
2021-01-25 18.25 19.20 17.55 19.00 0.0M
2021-01-22 18.00 18.30 17.55 18.00 0.0M
2021-01-21 18.10 18.65 17.90 17.90 0.0M
2021-01-20 19.65 19.70 18.25 18.25 0.0M
2021-01-19 19.80 20.05 19.60 19.60 0.0M
2021-01-18 20.30 20.35 19.60 19.90 0.0M
2021-01-15 20.30 20.30 19.60 20.25 0.0M
2021-01-14 20.80 20.80 20.15 20.25 0.0M
2021-01-13 19.60 20.15 19.60 19.75 0.0M
2021-01-12 21.00 21.00 19.40 19.45 0.0M
2021-01-11 21.80 21.80 20.05 20.75 0.0M
2021-01-08 22.00 22.15 21.20 22.05 0.0M
2021-01-07 22.10 22.40 21.30 21.60 0.0M
2021-01-06 22.65 23.40 21.25 21.70 0.0M
2021-01-05 21.30 22.70 21.30 22.30 0.0M
2021-01-04 21.35 21.90 21.00 21.35 0.0M