Professional Computer Tech (6270)

6270
🏛️ Taiwán →
22.25
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
2025-09-26 22.50 22.50 22.10 22.25 0.1M
2025-09-25 22.75 22.95 22.55 22.70 0.1M
2025-09-24 22.85 22.90 22.70 22.70 0.1M
2025-09-23 23.15 23.30 22.75 22.85 0.1M
2025-09-22 23.30 23.30 22.90 22.95 0.1M
2025-09-19 23.20 23.80 23.10 23.15 0.3M
2025-09-18 22.60 23.90 22.60 23.15 0.6M
2025-09-17 22.00 22.80 22.00 22.35 0.2M
2025-09-16 21.95 22.05 21.75 22.00 0.1M
2025-09-15 22.05 22.35 22.00 22.00 0.1M
2025-09-12 22.25 22.30 22.05 22.10 0.1M
2025-09-11 22.70 22.70 22.05 22.05 0.2M
2025-09-10 22.75 23.00 22.55 22.65 0.1M
2025-09-09 22.85 22.90 22.70 22.75 0.1M
2025-09-08 23.20 23.25 22.70 22.85 0.2M
2025-09-05 23.25 23.25 22.90 23.00 0.1M
2025-09-04 22.90 23.30 22.85 22.90 0.2M
2025-09-03 23.10 23.10 22.80 22.90 0.1M
2025-09-02 23.25 23.50 23.00 23.10 0.2M
2025-09-01 22.95 23.15 22.80 23.05 0.1M
2025-08-29 23.30 23.35 22.95 22.95 0.1M
2025-08-28 22.95 23.30 22.85 23.05 0.2M
2025-08-27 22.80 23.15 22.80 22.85 0.1M
2025-08-26 22.95 23.05 22.90 22.90 0.1M
2025-08-25 22.80 23.05 22.70 22.75 0.1M
2025-08-22 23.20 23.20 22.65 22.65 0.1M
2025-08-21 22.85 23.35 22.85 23.05 0.1M
2025-08-20 23.00 23.00 22.50 22.70 0.1M
2025-08-19 23.00 23.35 22.95 23.20 0.1M
2025-08-18 23.25 23.25 23.00 23.00 0.1M
2025-08-15 23.00 23.40 22.95 23.10 0.2M
2025-08-14 22.70 23.20 22.70 22.95 0.2M
2025-08-13 22.85 23.30 22.60 22.60 0.2M
2025-08-12 22.40 23.25 22.40 22.80 0.1M
2025-08-11 22.80 22.80 22.40 22.40 0.1M
2025-08-08 23.00 23.05 22.80 22.80 0.1M
2025-08-07 23.70 23.70 23.05 23.10 0.4M
2025-08-06 23.60 24.65 23.55 23.70 2.4M
2025-08-05 21.25 23.15 21.25 23.15 0.8M
2025-08-04 20.80 21.15 20.80 21.05 0.0M
2025-08-01 20.90 21.15 20.75 20.90 0.1M
2025-07-31 20.95 21.00 20.70 20.70 0.0M
2025-07-30 20.80 20.90 20.70 20.80 0.0M
2025-07-29 21.00 21.00 20.80 20.85 0.0M
2025-07-28 21.10 21.10 20.90 20.90 0.0M
2025-07-25 21.05 21.20 20.95 21.00 0.0M
2025-07-24 21.30 21.30 21.00 21.05 0.1M
2025-07-23 20.75 22.40 20.65 21.30 0.2M
2025-07-22 21.00 21.00 20.00 20.40 0.1M
2025-07-21 21.10 21.10 21.00 21.00 0.0M
2025-07-18 21.35 21.35 21.10 21.10 0.0M
2025-07-17 20.95 21.15 20.95 21.10 0.0M
2025-07-16 20.95 21.00 20.75 20.75 0.1M
2025-07-15 20.90 21.00 20.75 20.90 0.0M
2025-07-14 21.05 21.20 20.90 20.90 0.0M
2025-07-11 20.95 21.10 20.85 21.05 0.0M
2025-07-10 20.85 20.90 20.75 20.75 0.0M
2025-07-09 20.80 21.25 20.70 20.85 0.1M
2025-07-08 20.70 20.80 20.45 20.45 0.1M
2025-07-07 21.05 21.05 20.95 21.00 0.0M
2025-07-04 21.60 21.60 21.20 21.20 0.0M
2025-07-03 21.30 21.50 21.30 21.45 0.0M
2025-07-02 22.35 22.60 22.30 22.30 0.1M
2025-07-01 22.20 22.35 22.20 22.20 0.1M
2025-06-30 22.25 22.60 21.50 22.15 0.2M
2025-06-27 22.50 23.20 22.15 22.35 0.2M
2025-06-26 21.70 22.90 21.70 22.60 0.1M
2025-06-25 21.85 21.85 21.55 21.70 0.0M
2025-06-24 21.75 21.80 21.50 21.60 0.0M
2025-06-23 21.50 21.50 21.25 21.45 0.0M
2025-06-20 22.30 22.30 21.65 21.70 0.1M
2025-06-19 22.25 22.40 22.10 22.10 0.1M
2025-06-18 22.30 22.60 22.15 22.40 0.0M
2025-06-17 21.95 23.00 21.95 22.50 0.1M
2025-06-16 21.80 21.90 21.75 21.85 0.0M
2025-06-13 22.15 22.20 21.85 21.90 0.0M
2025-06-12 22.00 22.20 21.95 22.05 0.0M
2025-06-11 22.05 22.10 21.85 21.85 0.0M
2025-06-10 21.95 22.05 21.85 21.95 0.0M
2025-06-09 22.15 22.25 21.90 21.90 0.0M
2025-06-06 22.25 22.25 22.10 22.15 0.0M
2025-06-05 22.35 22.35 22.15 22.15 0.0M
2025-06-04 22.05 22.25 22.00 22.10 0.0M
2025-06-03 22.10 22.25 21.95 22.00 0.1M
2025-06-02 22.25 22.25 22.00 22.05 0.0M
2025-05-29 22.40 22.50 22.35 22.35 0.0M
2025-05-28 22.60 22.70 22.40 22.40 0.0M
2025-05-27 22.50 22.70 22.50 22.50 0.0M
2025-05-26 22.60 22.65 22.50 22.60 0.0M
2025-05-23 22.75 22.85 22.45 22.60 0.0M
2025-05-22 22.85 22.85 22.50 22.70 0.0M
2025-05-21 22.70 22.95 22.70 22.80 0.0M
2025-05-20 22.80 22.80 22.60 22.70 0.1M
2025-05-19 23.10 23.10 22.70 22.70 0.1M
2025-05-16 23.10 23.20 23.00 23.00 0.0M
2025-05-15 23.20 23.20 22.90 23.00 0.1M
2025-05-14 22.90 23.15 22.85 23.15 0.1M
2025-05-13 23.35 23.35 22.70 22.85 0.2M
2025-05-12 23.40 23.40 23.00 23.00 0.2M
2025-05-09 23.70 23.70 23.10 23.40 0.1M
2025-05-08 23.45 23.65 23.25 23.65 0.0M
2025-05-07 23.50 23.50 23.30 23.30 0.0M
2025-05-06 23.70 23.70 23.25 23.40 0.1M
2025-05-05 23.65 23.95 23.20 23.40 0.2M
2025-05-02 23.90 23.95 23.65 23.65 0.1M
2025-04-30 24.50 24.50 23.40 23.40 0.1M
2025-04-29 23.85 24.05 23.80 24.00 0.1M
2025-04-28 23.05 23.75 23.05 23.75 0.2M
2025-04-25 23.80 23.80 22.85 22.95 0.3M
2025-04-24 23.10 24.20 22.35 22.90 0.3M
2025-04-23 21.75 23.20 21.75 22.60 0.2M
2025-04-22 21.80 21.80 21.30 21.30 0.1M
2025-04-21 22.70 22.70 21.80 21.80 0.1M
2025-04-18 21.90 23.50 21.90 22.70 0.3M
2025-04-17 21.50 21.75 21.20 21.75 0.1M
2025-04-16 21.75 21.80 21.45 21.65 0.1M
2025-04-15 21.10 21.85 20.95 21.75 0.1M
2025-04-14 20.75 21.20 20.35 20.65 0.2M
2025-04-11 18.30 20.45 18.30 19.90 0.2M
2025-04-10 19.15 19.15 19.00 19.15 0.1M
2025-04-09 19.70 19.70 17.45 17.45 0.5M
2025-04-08 19.40 19.80 19.35 19.35 0.5M
2025-04-07 21.50 21.50 21.50 21.50 0.1M
2025-04-02 23.80 23.95 23.75 23.85 0.0M
2025-04-01 23.55 23.90 23.20 23.75 0.1M
2025-03-31 24.00 24.00 22.90 22.95 0.2M
2025-03-28 24.75 24.75 24.15 24.25 0.1M
2025-03-27 24.05 26.15 24.05 24.75 0.3M
2025-03-26 23.95 24.00 23.80 23.90 0.1M
2025-03-25 24.50 24.50 23.85 24.00 0.1M
2025-03-24 24.85 24.85 24.40 24.50 0.2M
2025-03-21 24.80 24.80 24.70 24.70 0.1M
2025-03-20 24.35 24.75 24.35 24.70 0.1M
2025-03-19 24.35 24.40 24.30 24.30 0.1M
2025-03-18 24.35 24.55 24.15 24.45 0.1M
2025-03-17 24.40 24.80 24.35 24.60 0.1M
2025-03-14 24.05 24.30 23.95 24.25 0.1M
2025-03-13 24.25 24.30 24.10 24.10 0.1M
2025-03-12 24.15 24.40 24.05 24.15 0.1M
2025-03-11 24.40 24.40 24.00 24.10 0.1M
2025-03-10 24.45 24.50 24.30 24.45 0.1M
2025-03-07 24.65 24.70 24.40 24.45 0.1M
2025-03-06 24.85 24.85 24.65 24.80 0.1M
2025-03-05 24.70 24.90 24.70 24.75 0.1M
2025-03-04 24.80 24.90 24.60 24.85 0.1M
2025-03-03 25.05 25.20 24.80 24.80 0.1M
2025-02-27 25.20 25.30 25.00 25.15 0.0M
2025-02-26 25.05 25.30 25.05 25.25 0.0M
2025-02-25 25.60 25.60 25.25 25.25 0.0M
2025-02-24 25.80 25.90 25.60 25.60 0.0M
2025-02-21 25.75 25.80 25.70 25.75 0.0M
2025-02-20 25.90 26.00 25.75 25.75 0.0M
2025-02-19 25.90 25.95 25.65 25.90 0.0M
2025-02-18 25.50 25.80 25.50 25.60 0.0M
2025-02-17 25.25 25.55 25.15 25.50 0.0M
2025-02-14 25.30 25.30 25.15 25.15 0.0M
2025-02-13 25.10 25.35 25.10 25.15 0.0M
2025-02-12 25.15 25.20 25.00 25.00 0.0M
2025-02-11 25.25 25.45 25.00 25.15 0.0M
2025-02-10 25.45 25.95 25.10 25.20 0.0M
2025-02-07 24.60 25.45 24.60 25.40 0.0M
2025-02-06 24.00 25.05 24.00 24.60 0.0M
2025-02-05 23.90 24.15 23.90 24.05 0.0M
2025-02-04 23.60 23.90 23.50 23.70 0.0M
2025-02-03 23.90 24.00 23.20 23.55 0.0M
2025-01-22 24.20 24.20 23.80 23.90 0.0M
2025-01-21 24.10 24.20 23.95 24.00 0.0M
2025-01-20 23.75 24.30 23.75 23.90 0.0M
2025-01-17 24.00 24.05 23.70 23.70 0.0M
2025-01-16 24.00 24.10 23.85 24.00 0.0M
2025-01-15 23.95 24.10 23.90 23.95 0.0M
2025-01-14 23.40 24.10 23.40 23.90 0.0M
2025-01-13 24.90 25.15 23.40 23.70 0.0M
2025-01-10 25.80 25.80 24.90 24.90 0.1M
2025-01-09 25.10 25.60 24.90 24.90 0.0M
2025-01-08 24.70 24.80 24.70 24.80 0.0M
2025-01-07 25.20 25.20 24.70 24.70 0.0M
2025-01-06 24.80 24.80 24.55 24.60 0.0M
2025-01-03 25.50 25.50 24.50 24.70 0.1M
2025-01-02 25.35 25.50 25.25 25.25 0.0M