Phoenix Silicon (8028)

8028
🏛️ Taiwán →
180.00
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
2021-12-30 54.53 58.49 53.87 55.00 39.3M
2021-12-29 49.81 54.53 49.15 54.53 17.9M
2021-12-28 48.49 50.66 48.02 49.62 7.8M
2021-12-27 47.03 48.58 47.03 48.02 2.2M
2021-12-24 46.70 46.89 46.46 46.51 0.4M
2021-12-23 46.89 46.89 46.32 46.42 0.4M
2021-12-22 46.13 46.98 46.13 46.32 0.4M
2021-12-21 45.94 46.18 45.33 45.94 0.3M
2021-12-20 45.66 46.04 45.38 45.52 0.3M
2021-12-17 46.13 46.13 45.52 45.66 0.6M
2021-12-16 46.46 46.60 46.04 46.27 0.3M
2021-12-15 46.51 46.51 45.80 45.94 0.4M
2021-12-14 47.36 47.45 45.85 45.99 0.8M
2021-12-13 46.23 47.55 46.23 47.26 0.9M
2021-12-10 46.93 46.93 46.23 46.51 0.4M
2021-12-09 47.45 47.83 46.84 46.89 0.4M
2021-12-08 48.02 48.40 47.17 47.45 0.7M
2021-12-07 47.12 47.64 46.84 47.17 0.4M
2021-12-06 47.17 47.26 46.70 47.12 0.3M
2021-12-03 47.26 47.64 46.98 47.17 0.4M
2021-12-02 47.83 47.83 46.56 46.65 0.7M
2021-12-01 47.17 48.11 46.60 47.83 0.6M
2021-11-30 46.56 47.83 46.56 47.03 0.7M
2021-11-29 45.24 46.60 44.39 46.46 1.0M
2021-11-26 48.11 48.11 46.51 46.51 1.1M
2021-11-25 48.96 49.15 47.92 48.02 0.6M
2021-11-24 47.74 49.25 47.74 48.49 1.2M
2021-11-23 49.72 49.72 47.64 47.64 1.5M
2021-11-22 49.25 50.85 49.06 49.72 1.3M
2021-11-19 49.15 49.81 48.87 49.15 0.9M
2021-11-18 49.43 49.72 48.77 49.06 0.8M
2021-11-17 48.58 50.00 48.58 49.72 1.6M
2021-11-16 49.34 49.62 48.30 48.58 0.9M
2021-11-15 49.06 49.91 48.58 49.53 1.9M
2021-11-12 48.21 48.96 47.64 48.11 0.9M
2021-11-11 48.77 48.87 47.64 47.74 0.6M
2021-11-10 47.74 48.87 47.45 48.30 0.9M
2021-11-09 47.74 48.58 47.55 47.83 0.9M
2021-11-08 47.92 48.02 47.03 47.17 0.9M
2021-11-05 48.02 48.40 47.45 47.74 0.8M
2021-11-04 47.08 48.30 47.08 47.64 1.6M
2021-11-03 46.65 46.98 46.18 46.79 0.5M
2021-11-02 47.17 48.02 46.04 46.23 1.0M
2021-11-01 46.23 47.74 45.66 47.36 1.6M
2021-10-29 46.70 46.70 45.71 45.99 0.6M
2021-10-28 45.85 46.56 45.66 46.18 0.9M
2021-10-27 45.75 45.75 45.24 45.61 0.4M
2021-10-26 45.99 46.32 45.42 45.42 0.6M
2021-10-25 44.62 46.13 44.25 45.99 0.7M
2021-10-22 44.43 45.14 43.87 44.62 0.7M
2021-10-21 45.75 46.51 44.06 44.06 0.9M
2021-10-20 45.75 46.18 45.47 45.66 0.5M
2021-10-19 45.47 45.66 44.81 45.28 0.5M
2021-10-18 45.28 45.28 44.53 44.76 0.4M
2021-10-15 43.58 45.71 43.58 45.42 1.2M
2021-10-14 43.02 43.40 42.50 42.92 0.3M
2021-10-13 43.87 44.01 42.12 42.64 0.5M
2021-10-12 44.15 44.20 42.92 43.02 0.6M
2021-10-08 44.72 45.38 44.25 44.48 0.4M
2021-10-07 44.15 45.05 43.49 44.62 0.6M
2021-10-06 44.91 45.14 43.16 43.16 0.6M
2021-10-05 41.51 44.58 41.51 44.25 0.8M
2021-10-04 45.28 45.75 43.07 43.30 1.4M
2021-10-01 46.70 47.12 44.81 45.28 1.6M
2021-09-30 46.79 47.55 46.75 47.17 0.4M
2021-09-29 47.17 47.83 46.84 46.93 0.9M
2021-09-28 48.21 48.49 47.36 48.49 0.7M
2021-09-27 48.49 48.77 47.74 47.92 0.6M
2021-09-24 49.06 49.06 48.21 48.30 1.0M
2021-09-23 47.74 48.49 47.17 48.30 1.2M
2021-09-22 46.79 47.55 46.23 46.84 1.3M
2021-09-17 47.92 48.40 47.36 48.30 0.6M
2021-09-16 48.30 48.77 47.26 47.64 1.3M
2021-09-15 48.30 48.30 47.12 48.02 1.1M
2021-09-14 48.58 49.06 47.92 48.30 0.8M
2021-09-13 49.06 49.15 48.02 48.30 1.0M
2021-09-10 48.68 49.34 48.40 48.96 1.1M
2021-09-09 48.02 49.72 47.17 48.68 2.1M
2021-09-08 50.75 50.75 47.83 48.02 3.5M
2021-09-07 51.42 51.89 49.34 51.13 4.0M
2021-09-06 54.53 54.91 50.94 52.17 11.7M
2021-09-03 49.53 54.25 49.43 54.25 14.8M
2021-09-02 51.70 51.79 49.25 49.34 3.8M
2021-09-01 49.48 50.28 49.31 50.20 3.2M
2021-08-31 49.48 49.84 48.24 49.48 2.1M
2021-08-30 48.59 50.28 48.06 49.48 3.6M
2021-08-27 48.33 49.39 47.61 47.79 2.3M
2021-08-26 48.95 49.39 47.26 48.50 4.8M
2021-08-25 44.86 48.86 44.77 48.86 5.4M
2021-08-24 45.39 45.75 44.32 44.46 0.8M
2021-08-23 43.70 45.30 43.70 44.68 1.1M
2021-08-20 43.65 44.10 42.63 43.08 1.1M
2021-08-19 44.86 44.86 43.61 43.61 0.9M
2021-08-18 42.99 44.94 42.27 44.86 1.3M
2021-08-17 45.30 45.75 42.99 42.99 1.5M
2021-08-16 44.94 46.01 44.14 45.30 1.2M
2021-08-13 47.79 47.79 45.30 45.48 1.7M
2021-08-12 47.17 47.97 46.37 47.79 1.1M
2021-08-11 48.15 49.22 46.37 46.90 2.4M
2021-08-10 49.22 49.84 47.44 48.15 1.7M
2021-08-09 51.17 51.53 48.77 49.22 3.3M
2021-08-06 52.06 53.22 50.02 51.00 7.4M
2021-08-05 50.37 51.26 49.75 50.82 3.7M
2021-08-04 48.42 52.06 48.06 50.73 9.7M
2021-08-03 45.83 48.24 45.83 47.88 3.6M
2021-08-02 46.19 46.19 44.68 45.12 0.9M
2021-07-30 44.59 46.19 44.50 44.94 1.4M
2021-07-29 45.39 45.83 44.05 44.59 2.9M
2021-07-28 46.46 46.99 43.43 44.59 2.3M
2021-07-27 49.48 49.48 46.46 46.55 3.3M
2021-07-26 50.20 50.73 48.95 48.95 3.7M
2021-07-23 53.40 53.40 49.13 49.84 19.3M
2021-07-22 48.24 51.44 47.79 51.44 8.3M
2021-07-21 47.08 47.53 45.92 46.81 1.5M
2021-07-20 47.61 47.88 46.37 46.64 2.4M
2021-07-19 46.19 48.59 45.92 48.50 4.2M
2021-07-16 46.46 46.90 45.48 45.83 1.0M
2021-07-15 47.35 47.35 45.83 46.37 1.3M
2021-07-14 46.90 47.88 46.10 46.72 1.5M
2021-07-13 47.35 48.33 46.37 46.55 2.7M
2021-07-12 47.17 48.24 46.37 46.72 1.8M
2021-07-09 46.72 46.99 45.83 46.19 1.5M
2021-07-08 47.17 48.42 46.37 47.44 3.3M
2021-07-07 45.48 49.22 45.48 47.17 7.5M
2021-07-06 46.28 47.17 43.88 45.48 5.3M
2021-07-05 41.83 45.30 41.83 45.30 3.8M
2021-07-02 40.76 41.83 40.58 41.25 0.4M
2021-07-01 41.87 41.92 40.67 40.76 0.8M
2021-06-30 42.85 43.03 41.65 41.70 1.4M
2021-06-29 42.36 43.16 41.61 42.41 1.3M
2021-06-28 41.92 42.32 41.56 41.92 0.5M
2021-06-25 42.59 43.08 41.92 41.92 0.6M
2021-06-24 41.83 43.65 41.43 42.63 1.2M
2021-06-23 40.36 41.70 40.09 41.65 0.8M
2021-06-22 40.85 41.03 40.05 40.09 0.5M
2021-06-21 41.65 41.83 40.58 40.63 0.5M
2021-06-18 41.65 42.45 41.38 41.52 0.6M
2021-06-17 40.54 41.74 40.49 41.52 0.5M
2021-06-16 40.85 40.94 40.54 40.54 0.3M
2021-06-15 41.07 41.38 40.67 40.85 0.3M
2021-06-11 41.38 41.38 40.85 40.98 0.3M
2021-06-10 40.58 41.38 40.32 41.21 0.5M
2021-06-09 40.98 40.98 40.09 40.14 0.4M
2021-06-08 40.67 41.03 40.49 40.72 0.2M
2021-06-07 41.30 41.38 39.78 40.49 0.4M
2021-06-04 41.65 41.96 41.16 41.30 0.3M
2021-06-03 41.52 42.19 41.38 41.83 0.3M
2021-06-02 42.45 42.72 41.12 41.52 0.4M
2021-06-01 41.79 42.50 41.70 42.27 0.4M
2021-05-31 41.21 41.83 40.63 41.38 0.5M
2021-05-28 40.90 41.47 40.72 40.98 0.6M
2021-05-27 40.81 40.81 40.09 40.23 0.3M
2021-05-26 41.12 41.16 40.14 40.58 0.4M
2021-05-25 39.92 41.16 39.69 40.49 0.7M
2021-05-24 38.89 39.69 38.09 39.47 0.4M
2021-05-21 38.45 39.03 37.82 39.03 0.5M
2021-05-20 38.40 39.03 37.65 37.69 0.5M
2021-05-19 37.20 38.67 37.20 38.36 0.7M
2021-05-18 35.15 37.20 34.71 37.20 1.3M
2021-05-17 33.91 36.67 33.69 33.82 2.0M
2021-05-14 38.45 39.52 37.29 37.38 0.8M
2021-05-13 37.74 39.34 36.31 38.00 1.1M
2021-05-12 41.03 42.72 37.47 38.45 1.9M
2021-05-11 42.54 43.52 41.38 41.61 1.2M
2021-05-10 45.75 45.83 44.32 45.12 1.7M
2021-05-07 41.92 43.43 41.52 43.43 0.8M
2021-05-06 42.10 42.81 40.63 41.12 0.9M
2021-05-05 42.05 42.76 41.21 41.96 0.7M
2021-05-04 44.05 44.10 40.05 42.19 1.7M
2021-05-03 45.83 45.83 44.05 44.05 1.3M
2021-04-29 46.64 46.64 45.75 45.83 0.9M
2021-04-28 46.64 46.81 46.28 46.37 0.6M
2021-04-27 46.99 47.44 46.10 46.28 1.3M
2021-04-26 47.17 47.79 46.81 46.90 1.0M
2021-04-23 46.28 46.99 45.92 46.81 0.9M
2021-04-22 48.50 48.77 46.10 46.10 1.6M
2021-04-21 48.15 48.50 47.53 47.88 1.2M
2021-04-20 46.81 48.33 46.55 47.88 1.4M
2021-04-19 47.17 47.17 46.46 46.55 1.0M
2021-04-16 47.35 47.61 46.81 47.08 0.7M
2021-04-15 46.64 47.35 46.46 47.35 0.6M
2021-04-14 47.97 47.97 45.39 46.37 1.9M
2021-04-13 48.42 49.13 47.61 47.79 1.3M
2021-04-12 49.93 49.93 48.42 48.42 1.3M
2021-04-09 50.20 50.20 48.95 49.13 1.3M
2021-04-08 50.46 50.46 49.22 49.48 1.9M
2021-04-07 51.00 51.17 50.02 50.20 4.0M
2021-04-06 48.15 50.37 48.06 50.37 4.6M
2021-04-01 47.79 48.33 47.53 47.61 0.6M
2021-03-31 47.88 48.50 47.53 47.53 1.0M
2021-03-30 47.70 47.79 47.35 47.79 0.9M
2021-03-29 47.61 48.24 47.53 47.53 0.5M
2021-03-26 47.61 47.88 47.35 47.44 0.6M
2021-03-25 47.88 48.24 47.26 47.35 0.8M
2021-03-24 48.59 48.59 47.79 47.97 0.7M
2021-03-23 49.39 49.93 48.50 48.59 1.3M
2021-03-22 48.06 48.86 47.53 48.33 0.9M
2021-03-19 48.95 48.95 47.88 48.06 1.1M
2021-03-18 49.66 49.66 48.68 48.95 1.0M
2021-03-17 50.02 50.11 48.86 49.04 1.4M
2021-03-16 50.28 51.00 49.66 49.75 2.0M
2021-03-15 51.44 51.80 49.57 50.91 4.4M
2021-03-12 49.13 50.64 48.77 50.64 3.2M
2021-03-11 48.33 49.04 48.06 48.77 1.0M
2021-03-10 47.79 48.77 47.79 47.88 0.8M
2021-03-09 48.33 48.50 46.72 47.79 1.0M
2021-03-08 48.68 49.57 48.06 48.33 1.6M
2021-03-05 47.70 48.77 47.17 48.33 0.7M
2021-03-04 48.06 48.77 47.70 48.24 0.7M
2021-03-03 48.06 48.77 46.72 48.68 0.9M
2021-03-02 48.15 49.13 47.79 48.33 1.6M
2021-02-26 48.06 48.59 47.61 47.70 1.4M
2021-02-25 48.68 49.39 48.06 48.86 1.6M
2021-02-24 48.86 49.13 47.88 48.06 1.9M
2021-02-23 48.86 49.04 47.44 48.95 1.9M
2021-02-22 47.97 48.95 47.70 48.77 2.4M
2021-02-19 46.46 47.44 46.28 47.35 1.3M
2021-02-18 46.28 46.72 45.48 46.55 1.3M
2021-02-17 44.94 46.72 44.37 46.28 1.9M
2021-02-05 43.97 44.19 43.61 43.65 1.0M
2021-02-04 43.97 44.32 43.61 43.74 1.1M
2021-02-03 44.86 45.30 43.61 43.97 1.7M
2021-02-02 44.50 45.21 44.37 44.59 0.8M
2021-02-01 45.30 45.57 43.65 44.28 1.3M
2021-01-29 45.83 46.99 45.21 45.21 1.8M
2021-01-28 45.75 46.10 45.12 45.30 1.1M
2021-01-27 46.28 46.46 45.57 46.19 1.0M
2021-01-26 47.44 47.53 45.83 45.92 1.4M
2021-01-25 47.08 47.17 45.75 46.99 1.5M
2021-01-22 46.99 47.61 46.64 47.08 1.7M
2021-01-21 48.86 49.13 46.72 46.90 2.6M
2021-01-20 51.62 51.80 48.24 48.33 3.4M
2021-01-19 51.17 52.69 51.17 51.44 3.7M
2021-01-18 51.62 52.33 50.55 51.53 3.8M
2021-01-15 50.55 52.87 49.93 51.44 9.9M
2021-01-14 50.20 50.55 49.13 49.93 2.5M
2021-01-13 48.33 50.37 48.33 50.20 5.1M
2021-01-12 49.22 49.57 47.88 47.97 1.7M
2021-01-11 48.24 49.75 48.15 49.22 1.5M
2021-01-08 49.93 50.02 48.06 48.15 1.9M
2021-01-07 48.95 50.02 48.42 49.31 1.7M
2021-01-06 51.00 51.44 47.97 48.50 3.8M
2021-01-05 51.26 51.26 50.28 50.46 1.9M
2021-01-04 51.98 52.15 51.26 51.35 2.3M