Pontex Polyblend (8935)

8935
🏛️ Taiwán →
24.70
Última Actualización: 2025-09-26
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
2024-12-31 22.05 22.35 21.80 22.20 0.1M
2024-12-30 22.10 22.10 21.80 22.05 0.0M
2024-12-27 22.15 23.00 21.95 21.95 0.3M
2024-12-26 20.10 22.00 20.00 22.00 0.0M
2024-12-25 19.90 20.15 19.60 20.00 0.0M
2024-12-24 20.05 20.30 20.00 20.15 0.0M
2024-12-23 20.45 20.45 19.90 20.05 0.0M
2024-12-20 20.10 20.25 20.00 20.25 0.0M
2024-12-19 20.15 20.40 19.45 20.20 0.0M
2024-12-18 20.40 20.75 20.05 20.50 0.2M
2024-12-17 21.55 21.55 20.20 20.65 0.0M
2024-12-16 21.75 21.85 21.50 21.60 0.0M
2024-12-13 21.45 22.15 21.45 21.90 0.0M
2024-12-12 21.70 21.75 21.45 21.45 0.0M
2024-12-11 21.55 21.95 21.50 21.70 0.0M
2024-12-10 22.15 22.50 21.65 21.80 0.0M
2024-12-09 22.50 22.65 22.15 22.30 0.0M
2024-12-06 22.80 22.85 21.60 22.30 0.0M
2024-12-05 22.80 23.20 22.65 22.85 0.0M
2024-12-04 22.50 23.20 22.35 22.80 0.0M
2024-12-03 21.35 22.35 21.35 22.35 0.0M
2024-12-02 21.80 21.95 21.40 21.45 0.0M
2024-11-29 22.05 22.15 21.55 22.00 0.0M
2024-11-28 21.50 21.90 21.40 21.90 0.0M
2024-11-27 21.95 22.25 21.70 21.75 0.0M
2024-11-26 22.40 22.65 21.65 21.85 0.0M
2024-11-25 23.25 23.90 21.80 22.60 0.0M
2024-11-22 23.90 24.30 23.55 23.85 0.0M
2024-11-21 21.95 23.90 21.95 23.90 0.0M
2024-11-20 22.95 22.95 21.50 22.00 0.0M
2024-11-19 23.60 23.70 22.05 23.00 0.0M
2024-11-18 21.90 23.90 21.90 23.90 0.0M
2024-11-15 21.10 21.95 21.10 21.90 0.0M
2024-11-14 20.60 21.10 20.60 21.10 0.0M
2024-11-13 20.45 20.95 20.45 20.95 0.0M
2024-11-12 20.90 21.00 20.65 20.80 0.0M
2024-11-11 20.80 21.00 20.70 20.80 0.0M
2024-11-08 20.75 21.05 20.60 20.70 0.0M
2024-11-07 20.65 20.70 20.40 20.60 0.0M
2024-11-06 20.60 20.65 20.30 20.55 0.0M
2024-11-05 20.55 20.55 20.10 20.25 0.0M
2024-11-04 20.95 20.95 20.20 20.30 0.0M
2024-11-01 19.95 20.20 19.80 20.10 0.0M
2024-10-30 20.45 20.60 20.15 20.20 0.0M
2024-10-29 20.50 20.50 20.15 20.40 0.6M
2024-10-28 20.00 20.30 19.75 20.30 0.0M
2024-10-25 20.10 20.50 19.25 20.00 0.0M
2024-10-24 18.90 20.30 18.85 19.80 0.0M
2024-10-23 19.00 19.30 18.60 18.90 0.0M
2024-10-22 18.10 18.70 18.05 18.70 0.0M
2024-10-21 17.80 18.40 17.80 18.30 0.0M
2024-10-18 17.75 17.75 17.25 17.65 0.0M
2024-10-17 17.55 17.70 17.40 17.60 0.0M
2024-10-16 17.40 17.55 17.30 17.45 0.0M
2024-10-15 17.00 17.35 17.00 17.35 0.0M
2024-10-14 16.90 17.60 16.90 17.00 0.0M
2024-10-11 18.20 18.20 16.60 17.05 0.0M
2024-10-09 18.30 18.30 17.95 18.30 0.0M
2024-10-08 18.70 18.70 18.25 18.30 0.0M
2024-10-07 18.95 18.95 18.60 18.75 0.0M
2024-10-04 18.60 19.00 18.35 18.75 0.0M
2024-10-01 18.05 18.85 18.05 18.70 0.0M
2024-09-30 19.15 19.15 18.75 18.95 0.2M
2024-09-27 18.95 19.25 18.75 19.10 0.0M
2024-09-26 19.20 19.30 18.70 18.90 0.0M
2024-09-25 18.25 20.15 18.25 19.30 0.0M
2024-09-24 18.30 18.40 17.95 18.35 0.2M
2024-09-23 17.90 18.40 17.65 18.40 0.0M
2024-09-20 18.25 18.25 17.50 17.75 0.0M
2024-09-19 18.55 18.55 17.65 18.20 0.0M
2024-09-18 18.40 18.90 18.30 18.40 0.0M
2024-09-16 18.45 18.70 18.25 18.35 0.0M
2024-09-13 17.20 18.90 17.20 18.70 0.0M
2024-09-12 17.00 17.40 16.95 17.20 0.0M
2024-09-11 17.05 17.05 16.70 16.90 0.0M
2024-09-10 17.20 17.40 16.55 16.85 0.0M
2024-09-09 17.35 17.40 16.85 17.40 0.0M
2024-09-06 17.40 17.95 17.20 17.60 0.0M
2024-09-05 16.75 18.30 16.75 17.95 0.0M
2024-09-04 16.85 16.85 16.25 16.65 0.0M
2024-09-03 16.95 17.00 16.85 16.95 0.0M
2024-09-02 17.05 17.10 16.80 17.00 0.0M
2024-08-30 16.90 17.10 16.90 17.00 0.0M
2024-08-29 16.85 16.95 16.75 16.90 0.0M
2024-08-28 17.05 17.05 16.60 16.90 0.0M
2024-08-27 16.85 17.00 16.80 17.00 0.0M
2024-08-26 17.15 17.15 17.00 17.10 0.0M
2024-08-23 17.20 17.20 17.05 17.10 0.0M
2024-08-22 17.70 17.70 17.10 17.40 0.0M
2024-08-21 17.30 17.85 17.30 17.40 0.0M
2024-08-20 17.55 17.55 17.20 17.25 0.0M
2024-08-19 17.80 17.80 17.30 17.55 0.0M
2024-08-16 17.05 18.00 16.90 17.60 0.0M
2024-08-15 17.15 17.15 16.80 17.15 0.0M
2024-08-14 17.15 17.35 17.00 17.15 0.0M
2024-08-13 16.50 17.60 16.10 17.30 0.0M
2024-08-12 16.25 16.35 15.85 16.20 0.0M
2024-08-09 17.05 17.05 15.80 16.25 0.0M
2024-08-08 16.80 17.30 16.75 17.05 0.0M
2024-08-07 16.35 16.95 16.35 16.85 0.0M
2024-08-06 16.10 16.50 15.00 16.25 0.0M
2024-08-05 16.80 16.80 15.65 15.95 0.0M
2024-08-02 17.35 17.90 16.80 17.35 0.0M
2024-08-01 18.30 18.45 17.70 17.70 0.0M
2024-07-31 18.75 18.75 18.00 18.30 0.0M
2024-07-30 18.70 18.90 17.70 18.85 0.0M
2024-07-29 20.20 20.50 19.05 19.05 0.0M
2024-07-26 19.60 20.55 19.25 20.20 0.0M
2024-07-23 20.40 20.80 19.70 20.15 0.0M
2024-07-22 19.45 20.60 19.05 20.30 0.0M
2024-07-19 18.25 20.20 18.25 20.20 0.0M
2024-07-18 17.80 18.40 17.55 18.40 0.0M
2024-07-17 17.80 18.85 17.70 18.10 0.0M
2024-07-16 17.10 19.00 17.10 19.00 0.0M
2024-07-15 17.60 17.60 16.60 17.30 0.0M
2024-07-12 17.95 17.95 17.40 17.60 0.0M
2024-07-11 17.80 18.35 17.80 18.05 0.0M
2024-07-10 18.70 18.70 17.50 18.00 0.0M
2024-07-09 19.10 19.55 17.50 18.45 0.0M
2024-07-08 17.40 17.90 17.10 17.90 0.0M
2024-07-05 15.05 16.30 15.05 16.30 0.0M
2024-07-04 15.20 15.40 14.85 14.85 0.0M
2024-07-03 14.85 15.40 14.85 15.25 0.0M
2024-07-02 14.10 15.00 14.10 14.85 0.0M
2024-07-01 13.95 14.15 13.90 14.10 0.0M
2024-06-28 13.80 14.05 13.70 14.05 0.0M
2024-06-27 14.05 14.05 13.85 13.85 0.0M
2024-06-26 14.00 14.05 13.95 14.05 0.0M
2024-06-25 14.00 14.15 14.00 14.10 0.0M
2024-06-24 13.85 14.15 13.80 14.15 0.0M
2024-06-21 14.10 14.10 13.90 14.05 0.0M
2024-06-20 14.30 14.30 14.00 14.15 0.0M
2024-06-19 14.15 14.15 14.05 14.15 0.0M
2024-06-18 14.10 14.25 14.00 14.15 0.0M
2024-06-17 14.00 14.25 13.90 14.10 0.0M
2024-06-14 14.15 14.15 13.90 13.90 0.0M
2024-06-13 14.40 14.40 13.90 13.95 0.0M
2024-06-12 14.00 14.40 14.00 14.15 0.0M
2024-06-11 14.20 14.40 14.05 14.20 0.0M
2024-06-07 14.45 14.45 13.95 14.20 0.0M
2024-06-06 14.20 14.30 13.75 14.00 0.0M
2024-06-05 13.95 14.15 13.85 14.00 0.0M
2024-06-04 14.00 14.25 13.60 13.90 0.0M
2024-06-03 14.35 14.35 13.80 14.05 0.0M
2024-05-31 13.80 14.80 13.70 14.15 0.0M
2024-05-30 13.00 13.50 12.90 13.50 0.0M
2024-05-29 12.90 13.20 12.90 13.00 0.0M
2024-05-28 13.15 13.20 12.85 13.05 0.0M
2024-05-27 12.70 13.15 12.70 13.00 0.0M
2024-05-24 12.35 12.70 12.30 12.65 0.0M
2024-05-23 12.25 12.45 12.00 12.40 0.0M
2024-05-22 12.50 12.50 12.25 12.30 0.0M
2024-05-21 12.55 12.55 12.40 12.45 0.0M
2024-05-20 12.65 12.65 12.30 12.45 0.0M
2024-05-17 12.60 12.60 12.35 12.50 0.0M
2024-05-16 12.60 12.70 12.45 12.60 0.0M
2024-05-15 12.60 12.75 12.50 12.60 0.0M
2024-05-14 12.90 12.90 12.50 12.60 0.0M
2024-05-13 12.20 12.50 12.20 12.50 0.0M
2024-05-10 12.15 12.30 12.10 12.25 0.0M
2024-05-09 12.20 12.30 12.00 12.15 0.0M
2024-05-08 12.05 12.20 11.95 12.10 0.0M
2024-05-07 12.10 12.15 11.95 12.15 0.0M
2024-05-06 12.20 12.25 12.00 12.15 0.0M
2024-05-03 12.15 12.30 11.95 12.20 0.0M
2024-05-02 12.35 12.35 11.85 12.15 0.0M
2024-04-30 11.60 12.40 11.55 12.35 0.0M
2024-04-29 11.60 11.65 11.40 11.60 0.0M
2024-04-26 11.70 11.70 11.50 11.65 0.0M
2024-04-25 11.80 11.80 11.45 11.70 0.0M
2024-04-24 11.70 11.75 11.55 11.75 0.0M
2024-04-23 11.75 11.75 11.50 11.65 0.0M
2024-04-22 11.55 12.25 11.25 11.65 0.0M
2024-04-19 11.50 11.50 11.35 11.50 0.0M
2024-04-18 11.55 11.55 11.35 11.50 0.0M
2024-04-17 11.60 11.65 11.50 11.50 0.0M
2024-04-16 11.65 11.70 11.55 11.55 0.0M
2024-04-15 11.80 12.00 11.75 11.75 0.0M
2024-04-12 12.00 12.05 11.90 12.00 0.0M
2024-04-11 12.15 12.15 11.85 12.05 0.0M
2024-04-10 12.00 12.00 11.80 12.00 0.0M
2024-04-09 12.20 12.30 11.85 12.00 0.0M
2024-04-08 12.40 12.45 12.05 12.35 0.0M
2024-04-03 12.50 12.60 12.45 12.50 0.0M
2024-04-02 12.50 12.50 12.40 12.50 0.0M
2024-04-01 12.25 12.50 12.20 12.45 0.0M
2024-03-29 12.25 12.25 12.05 12.25 0.0M
2024-03-28 12.25 12.30 12.20 12.25 0.0M
2024-03-27 12.15 12.30 12.10 12.30 0.0M
2024-03-26 12.25 12.45 12.15 12.30 0.0M
2024-03-25 12.00 12.25 11.85 12.25 0.0M
2024-03-22 12.25 12.40 11.80 12.10 0.0M
2024-03-21 11.60 12.75 11.55 12.40 0.0M
2024-03-20 11.50 11.60 11.40 11.60 0.0M
2024-03-19 11.40 11.50 11.30 11.50 0.0M
2024-03-18 11.30 11.45 11.30 11.40 0.0M
2024-03-15 11.35 11.40 11.30 11.40 0.0M
2024-03-14 11.45 11.45 11.35 11.45 0.0M
2024-03-13 11.50 11.50 11.40 11.50 0.0M
2024-03-12 11.50 11.60 11.35 11.45 0.0M
2024-03-11 11.45 11.50 11.35 11.50 0.0M
2024-03-08 11.55 11.60 11.45 11.45 0.0M
2024-03-07 11.55 11.55 11.45 11.50 0.0M
2024-03-06 11.45 11.60 11.45 11.60 0.0M
2024-03-05 11.40 11.55 11.40 11.50 0.0M
2024-03-04 11.35 11.35 11.25 11.30 0.0M
2024-03-01 11.25 11.35 11.25 11.30 0.0M
2024-02-29 11.25 11.40 11.20 11.35 0.0M
2024-02-27 11.30 11.35 11.10 11.35 0.0M
2024-02-26 11.35 11.45 11.25 11.30 0.0M
2024-02-23 11.40 11.45 11.25 11.35 0.0M
2024-02-22 11.65 11.65 11.35 11.40 0.0M
2024-02-21 11.85 11.85 11.35 11.70 0.0M
2024-02-20 11.10 12.00 11.10 11.90 0.0M
2024-02-19 11.05 11.15 10.90 11.10 0.0M
2024-02-16 11.20 11.20 11.00 11.10 0.0M
2024-02-15 11.10 11.20 11.00 11.15 0.0M
2024-02-05 11.00 11.05 11.00 11.05 0.0M
2024-02-02 11.05 11.05 11.00 11.00 0.0M
2024-02-01 11.00 11.05 10.90 11.00 0.0M
2024-01-31 11.00 11.05 10.95 11.05 0.0M
2024-01-30 11.20 11.20 10.90 11.05 0.0M
2024-01-29 11.10 11.15 11.00 11.15 0.0M
2024-01-26 11.10 11.20 10.95 11.20 0.0M
2024-01-25 11.30 11.30 11.00 11.20 0.0M
2024-01-24 11.30 11.40 11.30 11.35 0.0M
2024-01-23 11.40 11.40 11.25 11.30 0.0M
2024-01-22 11.60 11.60 11.25 11.25 0.0M
2024-01-19 11.60 11.60 11.40 11.55 0.0M
2024-01-18 11.75 11.75 11.55 11.65 0.0M
2024-01-17 11.65 11.75 11.55 11.70 0.0M
2024-01-16 11.55 11.60 11.35 11.55 0.0M
2024-01-15 11.60 11.65 11.30 11.60 0.0M
2024-01-12 11.60 11.60 11.50 11.60 0.0M
2024-01-11 11.40 11.60 11.40 11.60 0.0M
2024-01-10 11.50 11.55 11.35 11.55 0.0M
2024-01-09 11.55 11.55 11.40 11.50 0.0M
2024-01-08 11.75 11.75 11.40 11.55 0.0M
2024-01-05 11.65 11.75 11.60 11.65 0.0M
2024-01-04 11.75 11.75 11.60 11.60 0.0M
2024-01-03 11.75 11.80 11.60 11.75 0.0M
2024-01-02 11.70 11.80 11.55 11.75 0.0M