Optimax Tech (3051)

3051
🏛️ Taiwán →
21.65
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
2025-10-03 22.00 22.00 21.55 21.65 0.4M
2025-10-02 22.25 22.25 21.85 22.00 0.2M
2025-10-01 22.30 22.30 21.80 21.90 0.8M
2025-09-30 22.30 22.60 22.15 22.30 0.3M
2025-09-26 23.10 23.10 22.10 22.25 0.7M
2025-09-25 22.85 23.90 22.85 23.00 0.5M
2025-09-24 22.90 23.15 22.65 22.80 0.3M
2025-09-23 23.10 23.15 22.80 22.90 0.4M
2025-09-22 23.10 23.30 22.90 23.00 0.4M
2025-09-19 23.45 23.55 23.05 23.10 0.3M
2025-09-18 23.20 23.80 23.10 23.45 0.4M
2025-09-17 23.50 23.90 23.15 23.15 0.3M
2025-09-16 23.00 23.50 22.75 23.45 0.5M
2025-09-15 22.70 22.95 22.35 22.90 0.6M
2025-09-12 22.90 23.00 22.60 22.65 0.3M
2025-09-11 23.15 23.15 22.60 22.65 0.8M
2025-09-10 23.40 23.40 23.00 23.20 0.5M
2025-09-09 24.20 24.20 23.35 23.35 0.4M
2025-09-08 23.40 24.70 23.15 23.70 0.8M
2025-09-05 23.45 23.70 23.00 23.20 0.3M
2025-09-04 23.55 23.95 23.35 23.50 0.3M
2025-09-03 23.70 24.20 23.35 23.45 0.3M
2025-09-02 23.05 23.70 23.05 23.50 0.3M
2025-09-01 23.35 23.45 22.80 23.00 0.5M
2025-08-29 23.70 23.80 23.30 23.35 0.2M
2025-08-28 23.95 23.95 23.50 23.50 0.2M
2025-08-27 23.00 23.95 23.00 23.75 0.6M
2025-08-26 23.10 23.40 23.10 23.20 0.1M
2025-08-25 23.25 23.50 23.10 23.10 0.2M
2025-08-22 23.30 23.50 23.00 23.00 0.4M
2025-08-21 23.30 23.60 23.15 23.50 0.2M
2025-08-20 23.55 23.60 23.15 23.15 0.4M
2025-08-19 24.25 24.25 23.45 23.80 0.3M
2025-08-18 23.20 24.20 23.20 23.80 0.5M
2025-08-15 23.25 23.35 23.15 23.20 0.3M
2025-08-14 23.75 23.85 23.30 23.30 0.3M
2025-08-13 23.10 23.75 23.10 23.45 0.5M
2025-08-12 23.15 23.35 22.75 23.00 0.4M
2025-08-11 23.15 23.35 22.95 23.00 0.3M
2025-08-08 23.60 23.70 23.35 23.35 0.5M
2025-08-07 24.10 24.20 23.70 23.70 0.4M
2025-08-06 24.00 24.25 23.80 24.00 0.3M
2025-08-05 24.70 24.90 24.00 24.00 0.9M
2025-08-04 25.55 26.20 25.40 26.15 0.7M
2025-08-01 25.10 25.65 24.40 25.55 0.3M
2025-07-31 25.90 25.90 24.95 25.00 0.4M
2025-07-30 25.55 25.65 25.30 25.60 0.1M
2025-07-29 25.60 25.60 25.15 25.30 0.2M
2025-07-28 25.55 25.80 25.30 25.60 0.2M
2025-07-25 25.40 25.70 25.40 25.55 0.2M
2025-07-24 25.60 25.90 25.25 25.60 0.3M
2025-07-23 24.75 25.60 24.70 25.40 0.3M
2025-07-22 25.15 25.35 24.40 24.50 0.6M
2025-07-21 24.85 25.45 24.85 25.20 0.5M
2025-07-18 25.10 25.20 24.75 24.90 0.5M
2025-07-17 24.10 25.00 24.10 24.70 0.6M
2025-07-16 24.30 24.60 24.10 24.10 0.4M
2025-07-15 24.10 24.45 24.10 24.30 0.2M
2025-07-14 24.35 24.45 24.10 24.10 0.3M
2025-07-11 23.95 24.70 23.50 24.35 0.3M
2025-07-10 24.35 24.50 23.90 24.00 0.5M
2025-07-09 24.60 24.85 24.50 24.50 0.2M
2025-07-08 24.75 25.00 24.55 24.60 0.3M
2025-07-07 25.40 25.40 24.60 24.95 0.3M
2025-07-04 26.30 26.70 25.45 25.45 0.5M
2025-07-03 25.70 26.25 25.70 25.95 0.2M
2025-07-02 25.90 26.20 25.75 25.75 0.2M
2025-07-01 26.40 26.55 25.95 26.00 0.2M
2025-06-30 26.90 26.90 26.25 26.25 0.2M
2025-06-27 27.00 27.40 26.80 26.90 0.3M
2025-06-26 26.55 27.10 26.50 26.90 0.2M
2025-06-25 26.65 26.85 26.50 26.55 0.2M
2025-06-24 25.90 26.80 25.90 26.55 0.3M
2025-06-23 26.00 26.05 25.55 25.80 0.2M
2025-06-20 26.85 26.85 26.00 26.20 0.2M
2025-06-19 27.05 27.10 26.60 26.60 0.2M
2025-06-18 26.60 27.30 26.60 27.15 0.2M
2025-06-17 26.90 27.05 26.55 26.85 0.2M
2025-06-16 26.50 26.75 26.05 26.55 0.4M
2025-06-13 27.15 27.15 26.65 26.70 0.5M
2025-06-12 27.35 27.55 27.25 27.35 0.2M
2025-06-11 27.30 27.40 26.95 27.10 0.3M
2025-06-10 27.15 27.60 27.15 27.20 0.3M
2025-06-09 27.45 27.60 27.15 27.25 0.3M
2025-06-06 28.00 28.00 27.35 27.45 0.5M
2025-06-05 28.00 28.20 27.85 28.00 0.2M
2025-06-04 28.15 28.30 27.95 27.95 0.2M
2025-06-03 28.15 28.35 27.80 27.90 0.1M
2025-06-02 28.50 28.50 27.90 27.95 0.4M
2025-05-29 28.75 29.10 27.70 28.85 0.2M
2025-05-28 29.20 29.50 28.75 28.75 0.3M
2025-05-27 29.70 29.95 29.05 29.05 0.4M
2025-05-26 29.90 30.10 29.65 29.70 0.3M
2025-05-23 29.65 30.10 29.65 29.90 0.2M
2025-05-22 29.70 30.00 29.60 29.75 0.3M
2025-05-21 29.80 30.20 29.70 29.90 0.3M
2025-05-20 30.65 30.85 30.00 30.00 0.4M
2025-05-19 30.15 30.95 30.00 30.60 0.6M
2025-05-16 30.05 30.35 30.05 30.15 0.2M
2025-05-15 30.50 30.50 30.15 30.25 0.2M
2025-05-14 30.55 30.65 30.15 30.50 0.4M
2025-05-13 30.90 31.05 30.30 30.55 0.4M
2025-05-12 30.25 30.65 30.10 30.40 0.5M
2025-05-09 31.45 31.45 30.25 30.35 0.8M
2025-05-08 32.00 32.05 31.50 31.50 0.4M
2025-05-07 32.20 32.20 31.50 31.85 0.4M
2025-05-06 30.80 32.10 30.80 31.85 0.4M
2025-05-05 33.00 33.00 30.80 31.30 0.7M
2025-05-02 32.35 33.00 32.00 32.40 0.9M
2025-04-30 31.70 32.60 31.55 31.70 0.7M
2025-04-29 30.05 31.70 30.05 31.50 1.0M
2025-04-28 29.35 30.30 29.00 30.00 0.7M
2025-04-25 28.90 29.60 28.75 28.95 0.5M
2025-04-24 28.70 28.90 28.35 28.85 0.6M
2025-04-23 28.90 29.00 28.40 28.85 0.8M
2025-04-22 27.30 28.95 27.30 28.50 0.9M
2025-04-21 27.15 27.70 27.15 27.70 0.6M
2025-04-18 27.25 27.45 27.05 27.30 0.4M
2025-04-17 26.30 27.75 26.25 27.45 0.7M
2025-04-16 26.95 28.40 26.60 26.60 1.1M
2025-04-15 25.60 27.70 25.60 27.15 0.8M
2025-04-14 25.05 25.70 24.80 25.50 0.6M
2025-04-11 24.10 24.20 22.35 24.10 0.7M
2025-04-10 24.10 24.10 24.10 24.10 0.5M
2025-04-09 23.90 23.90 21.95 21.95 1.8M
2025-04-08 24.35 25.05 24.35 24.35 1.8M
2025-04-07 27.05 27.05 27.05 27.05 0.1M
2025-04-02 29.80 30.20 29.60 30.05 0.2M
2025-04-01 29.30 30.00 28.70 30.00 0.5M
2025-03-31 29.85 30.10 29.25 29.30 0.7M
2025-03-28 31.75 31.75 30.70 30.85 0.5M
2025-03-27 32.15 32.30 31.65 31.70 0.4M
2025-03-26 32.20 32.45 31.80 32.30 0.3M
2025-03-25 32.50 32.60 32.05 32.05 0.6M
2025-03-24 32.50 32.50 32.20 32.40 0.4M
2025-03-21 32.25 32.75 32.00 32.25 0.4M
2025-03-20 32.65 32.75 32.25 32.25 0.3M
2025-03-19 32.90 33.20 32.20 32.20 0.5M
2025-03-18 31.90 33.00 31.90 32.90 1.1M
2025-03-17 31.30 32.15 31.25 32.05 1.1M
2025-03-14 31.05 31.60 31.00 31.55 1.0M
2025-03-13 31.05 31.35 30.50 30.60 0.4M
2025-03-12 30.80 31.00 30.45 30.95 0.5M
2025-03-11 30.05 30.65 29.65 30.50 0.6M
2025-03-10 30.25 31.15 30.00 30.45 0.7M
2025-03-07 29.90 30.25 29.90 30.25 0.3M
2025-03-06 30.70 30.70 29.90 30.05 0.5M
2025-03-05 30.10 30.75 29.80 30.45 0.8M
2025-03-04 29.20 29.60 28.35 29.45 0.7M
2025-03-03 30.15 30.15 29.20 29.45 0.9M
2025-02-27 30.25 30.55 30.10 30.15 0.3M
2025-02-26 30.25 30.45 30.10 30.20 0.3M
2025-02-25 30.10 30.25 30.05 30.20 0.3M
2025-02-24 30.10 30.35 30.10 30.25 0.2M
2025-02-21 30.10 30.30 29.90 30.25 0.4M
2025-02-20 30.40 30.40 29.95 30.05 0.5M
2025-02-19 29.90 30.35 29.80 30.25 0.7M
2025-02-18 30.15 30.30 29.90 29.90 0.5M
2025-02-17 30.10 30.30 30.00 30.10 0.2M
2025-02-14 30.15 30.15 29.80 30.05 0.4M
2025-02-13 29.90 30.30 29.85 30.05 0.4M
2025-02-12 29.85 30.55 29.60 29.90 0.8M
2025-02-11 30.55 30.55 29.80 29.85 1.6M
2025-02-10 31.45 31.65 30.60 30.60 1.0M
2025-02-07 31.45 32.35 31.45 32.10 0.4M
2025-02-06 31.50 32.00 31.50 31.80 0.5M
2025-02-05 30.90 31.40 30.90 31.35 0.3M
2025-02-04 31.35 31.35 30.45 30.85 0.6M
2025-02-03 32.75 32.75 30.70 31.15 1.3M
2025-01-22 33.05 33.15 32.60 33.00 0.4M
2025-01-21 32.70 33.95 32.60 32.75 0.8M
2025-01-20 33.20 33.20 32.50 32.60 0.5M
2025-01-17 33.75 33.75 33.10 33.20 0.3M
2025-01-16 33.60 33.90 33.35 33.50 0.6M
2025-01-15 33.30 33.90 33.20 33.20 0.7M
2025-01-14 32.75 33.45 32.40 33.25 0.5M
2025-01-13 33.60 33.95 32.35 32.75 1.1M
2025-01-10 33.50 33.95 33.10 33.35 0.6M
2025-01-09 33.50 34.80 33.05 33.75 1.5M
2025-01-08 33.05 33.40 32.65 33.40 0.6M
2025-01-07 34.00 34.05 33.10 33.35 0.8M
2025-01-06 33.60 34.30 33.15 33.85 1.7M
2025-01-03 32.55 33.05 32.35 32.45 0.6M
2025-01-02 33.50 33.75 32.40 32.45 0.8M