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
2023-12-29 25.35 25.60 24.95 25.00 0.0M
2023-12-28 25.80 26.45 25.50 25.60 0.0M
2023-12-27 25.90 26.45 25.60 25.75 0.0M
2023-12-26 24.80 26.80 24.60 26.05 0.0M
2023-12-25 24.60 25.45 24.55 24.80 0.0M
2023-12-22 24.35 25.50 24.35 24.70 0.0M
2023-12-21 23.40 24.30 23.40 24.20 0.0M
2023-12-20 23.25 23.65 23.25 23.55 0.0M
2023-12-19 23.80 23.80 23.30 23.40 0.0M
2023-12-18 23.70 24.15 23.70 23.75 0.0M
2023-12-15 23.90 24.00 23.70 23.70 0.0M
2023-12-14 24.10 24.10 23.85 23.95 0.0M
2023-12-13 24.00 24.00 23.75 23.90 0.0M
2023-12-12 24.30 24.30 23.90 23.90 0.0M
2023-12-11 24.15 24.40 24.05 24.10 0.0M
2023-12-08 23.85 24.25 23.50 24.15 0.0M
2023-12-07 24.05 24.05 23.60 23.60 0.0M
2023-12-06 23.80 24.10 23.65 23.90 0.0M
2023-12-05 23.75 23.75 23.60 23.65 0.0M
2023-12-04 23.85 23.95 23.70 23.90 0.0M
2023-12-01 23.75 23.95 23.65 23.80 0.0M
2023-11-30 24.25 24.25 23.70 23.75 0.0M
2023-11-29 24.00 24.40 23.85 24.05 0.0M
2023-11-28 23.45 24.10 23.45 24.00 0.0M
2023-11-27 23.85 24.30 23.10 23.60 0.0M
2023-11-24 24.50 24.50 23.90 24.05 0.0M
2023-11-23 24.75 24.75 24.30 24.35 0.0M
2023-11-22 24.40 24.50 24.00 24.40 0.0M
2023-11-21 25.00 25.15 24.50 24.55 0.0M
2023-11-20 25.10 25.45 24.30 25.00 0.0M
2023-11-17 22.55 24.30 22.55 23.70 0.0M
2023-11-16 22.95 22.95 22.50 22.60 0.0M
2023-11-15 22.45 22.80 22.40 22.70 0.0M
2023-11-14 22.55 22.55 22.25 22.45 0.0M
2023-11-13 22.05 22.60 22.00 22.55 0.0M
2023-11-10 22.25 22.25 21.95 22.05 0.0M
2023-11-09 22.10 22.15 22.05 22.15 0.0M
2023-11-08 22.55 22.55 22.20 22.40 0.0M
2023-11-07 22.30 22.45 22.30 22.45 0.0M
2023-11-06 22.60 22.60 22.30 22.40 0.0M
2023-11-03 22.25 22.45 22.15 22.45 0.0M
2023-11-02 22.25 22.40 22.20 22.30 0.0M
2023-11-01 22.30 22.40 22.15 22.40 0.0M
2023-10-31 22.65 22.65 22.00 22.30 0.0M
2023-10-30 22.20 22.85 22.10 22.85 0.0M
2023-10-27 22.30 22.45 22.30 22.40 0.0M
2023-10-26 22.55 22.55 22.25 22.40 0.0M
2023-10-25 23.15 23.15 22.50 22.75 0.0M
2023-10-24 22.35 22.95 21.80 22.95 0.0M
2023-10-23 22.30 22.45 22.10 22.30 0.0M
2023-10-20 22.35 23.05 22.20 22.25 0.0M
2023-10-19 22.05 23.00 22.05 22.80 0.0M
2023-10-18 22.45 22.45 22.00 22.35 0.0M
2023-10-17 22.50 22.50 22.10 22.45 0.0M
2023-10-16 22.40 22.40 22.15 22.15 0.0M
2023-10-13 22.35 22.55 22.10 22.55 0.0M
2023-10-12 21.95 22.55 21.85 22.55 0.0M
2023-10-11 21.70 21.95 21.70 21.95 0.0M
2023-10-06 21.80 21.90 21.75 21.75 0.0M
2023-10-05 21.60 21.85 21.60 21.80 0.0M
2023-10-04 21.60 21.65 21.55 21.65 0.0M
2023-10-03 21.70 21.70 21.65 21.65 0.0M
2023-10-02 21.85 21.90 21.80 21.80 0.0M
2023-09-28 21.75 21.85 21.70 21.85 0.0M
2023-09-27 21.65 21.80 21.60 21.70 0.0M
2023-09-26 21.65 21.70 21.60 21.60 0.0M
2023-09-25 21.55 21.75 21.55 21.65 0.0M
2023-09-22 21.55 21.65 21.50 21.60 0.0M
2023-09-21 21.70 21.70 21.50 21.65 0.0M
2023-09-20 21.85 21.95 21.70 21.70 0.0M
2023-09-19 21.75 21.90 21.75 21.80 0.0M
2023-09-18 21.80 21.80 21.75 21.75 0.0M
2023-09-15 21.95 21.95 21.70 21.75 0.0M
2023-09-14 21.55 21.80 21.55 21.75 0.0M
2023-09-13 21.65 21.65 21.50 21.55 0.0M
2023-09-12 21.95 21.95 21.75 21.75 0.0M
2023-09-11 22.05 22.05 21.80 21.80 0.0M
2023-09-08 22.15 22.20 22.05 22.05 0.0M
2023-09-07 22.20 22.35 22.15 22.20 0.0M
2023-09-06 22.30 22.30 22.20 22.25 0.0M
2023-09-05 22.20 22.30 22.20 22.20 0.0M
2023-09-04 22.25 22.35 22.20 22.20 0.0M
2023-09-01 22.00 22.30 22.00 22.25 0.0M
2023-08-31 21.90 22.25 21.90 22.10 0.0M
2023-08-30 21.65 21.85 21.65 21.85 0.0M
2023-08-29 21.80 21.90 21.50 21.65 0.0M
2023-08-28 22.15 22.15 21.90 21.90 0.0M
2023-08-25 22.00 22.10 21.90 22.05 0.0M
2023-08-24 22.10 22.35 22.00 22.05 0.0M
2023-08-23 22.05 22.15 22.00 22.10 0.0M
2023-08-22 22.30 22.30 22.05 22.10 0.0M
2023-08-21 22.20 22.20 22.10 22.10 0.0M
2023-08-18 22.15 22.35 22.15 22.15 0.0M
2023-08-17 22.25 22.30 22.10 22.25 0.0M
2023-08-16 22.40 22.40 22.20 22.25 0.0M
2023-08-15 22.50 22.60 22.25 22.35 0.0M
2023-08-14 22.75 22.75 22.50 22.55 0.0M
2023-08-11 22.70 22.90 22.65 22.75 0.0M
2023-08-10 22.90 22.95 22.60 22.70 0.0M
2023-08-09 23.15 23.15 22.90 22.95 0.0M
2023-08-08 23.40 23.40 23.10 23.15 0.0M
2023-08-07 23.30 23.45 23.25 23.40 0.0M
2023-08-04 23.30 23.60 23.20 23.40 0.0M
2023-08-02 23.50 23.85 23.30 23.35 0.0M
2023-08-01 25.50 25.65 23.65 23.85 0.0M
2023-07-31 23.95 24.70 23.95 24.50 0.0M
2023-07-28 23.60 23.80 23.50 23.60 0.0M
2023-07-27 23.95 24.30 23.50 23.60 0.0M
2023-07-26 23.00 24.00 23.00 23.70 0.0M
2023-07-25 22.95 23.05 22.80 23.00 0.0M
2023-07-24 23.05 23.15 22.95 22.95 0.0M
2023-07-21 23.25 23.25 23.00 23.05 0.0M
2023-07-20 23.15 23.45 23.15 23.25 0.0M
2023-07-19 23.25 23.40 23.20 23.25 0.0M
2023-07-18 23.50 23.60 23.20 23.25 0.0M
2023-07-17 23.30 23.55 23.00 23.50 0.0M
2023-07-14 23.30 23.30 23.15 23.20 0.0M
2023-07-13 23.30 23.45 23.20 23.30 0.0M
2023-07-12 23.20 23.40 23.05 23.20 0.0M
2023-07-11 23.40 23.45 23.20 23.20 0.0M
2023-07-10 23.40 23.40 23.20 23.25 0.0M
2023-07-07 23.85 23.85 23.20 23.55 0.0M
2023-07-06 24.00 24.15 23.85 23.85 0.0M
2023-07-05 24.15 24.40 24.00 24.00 0.0M
2023-07-04 24.40 24.40 24.10 24.20 0.0M
2023-07-03 24.20 24.65 24.20 24.40 0.0M
2023-06-30 24.20 24.30 24.00 24.15 0.0M
2023-06-29 24.60 24.70 24.10 24.20 0.0M
2023-06-28 24.35 26.00 24.35 24.55 0.0M
2023-06-27 23.65 25.15 23.50 24.35 0.0M
2023-06-26 23.80 23.80 23.60 23.65 0.0M
2023-06-21 23.75 23.90 23.55 23.80 0.0M
2023-06-20 23.90 23.95 23.70 23.75 0.0M
2023-06-19 24.15 24.20 23.90 23.90 0.0M
2023-06-16 23.95 24.20 23.75 24.15 0.0M
2023-06-15 24.25 24.35 23.55 23.85 0.0M
2023-06-14 24.50 24.50 24.15 24.15 0.0M
2023-06-13 24.25 24.55 24.20 24.30 0.0M
2023-06-12 25.05 25.10 24.15 24.15 0.0M
2023-06-09 24.90 25.20 24.65 24.90 0.0M
2023-06-08 25.70 25.80 25.05 25.30 0.0M
2023-06-07 26.30 26.80 25.55 26.15 0.0M
2023-06-06 23.65 25.05 23.45 24.90 0.0M
2023-06-05 23.10 23.45 23.00 23.40 0.0M
2023-06-02 23.00 23.10 22.95 23.10 0.0M
2023-06-01 23.20 23.20 22.85 23.00 0.0M
2023-05-31 23.15 23.15 22.95 23.00 0.0M
2023-05-30 23.25 23.25 23.00 23.00 0.0M
2023-05-29 23.10 23.20 23.05 23.10 0.0M
2023-05-26 23.05 23.20 23.05 23.05 0.0M
2023-05-25 23.10 23.20 23.10 23.15 0.0M
2023-05-24 23.05 23.15 23.00 23.10 0.0M
2023-05-23 23.30 23.40 23.15 23.15 0.0M
2023-05-22 23.05 23.30 23.05 23.30 0.0M
2023-05-19 23.15 23.50 23.05 23.25 0.0M
2023-05-18 23.20 23.20 23.00 23.20 0.0M
2023-05-17 22.95 23.10 22.85 23.10 0.0M
2023-05-16 23.35 23.35 22.95 22.95 0.0M
2023-05-15 23.55 23.85 23.30 23.40 0.0M
2023-05-12 23.50 23.95 23.30 23.70 0.0M
2023-05-11 23.75 24.20 23.55 23.65 0.0M
2023-05-10 24.05 24.05 23.45 23.55 0.0M
2023-05-09 22.80 24.45 22.50 23.80 0.0M
2023-05-08 22.70 22.90 22.70 22.90 0.0M
2023-05-05 22.70 22.70 22.60 22.70 0.0M
2023-05-04 22.60 22.75 22.60 22.75 0.0M
2023-05-03 22.60 22.80 22.55 22.65 0.0M
2023-05-02 22.60 22.70 22.60 22.60 0.0M
2023-04-28 22.20 22.65 22.10 22.60 0.0M
2023-04-27 22.30 22.35 22.20 22.25 0.0M
2023-04-26 22.20 22.40 22.20 22.30 0.0M
2023-04-25 22.55 22.55 22.20 22.30 0.0M
2023-04-24 22.50 22.60 22.35 22.50 0.0M
2023-04-21 22.95 22.95 22.60 22.60 0.0M
2023-04-20 23.00 23.00 22.85 22.85 0.0M
2023-04-19 23.00 23.10 22.95 23.00 0.0M
2023-04-18 23.25 23.40 23.05 23.15 0.0M
2023-04-17 23.30 23.35 23.25 23.25 0.0M
2023-04-14 22.90 23.35 22.90 23.30 0.0M
2023-04-13 22.85 22.95 22.75 22.90 0.0M
2023-04-12 22.85 22.90 22.70 22.85 0.0M
2023-04-11 22.80 22.90 22.75 22.85 0.0M
2023-04-10 22.90 22.90 22.50 22.70 0.0M
2023-04-07 23.00 23.00 22.85 22.90 0.0M
2023-04-06 23.05 23.10 23.00 23.00 0.0M
2023-03-31 23.20 23.25 23.10 23.10 0.0M
2023-03-30 23.50 23.50 23.15 23.20 0.0M
2023-03-29 25.10 25.35 25.05 25.35 0.0M
2023-03-28 25.15 25.15 25.05 25.05 0.0M
2023-03-27 25.00 25.10 24.95 25.10 0.0M
2023-03-24 25.05 25.05 24.95 24.95 0.0M
2023-03-23 24.95 25.00 24.90 24.95 0.0M
2023-03-22 25.00 25.05 24.90 24.90 0.0M
2023-03-21 25.00 25.15 24.90 25.00 0.0M
2023-03-20 25.00 25.15 24.90 25.00 0.0M
2023-03-17 24.80 25.00 24.80 24.90 0.0M
2023-03-16 24.75 24.85 24.65 24.80 0.0M
2023-03-15 25.00 25.00 24.65 24.75 0.0M
2023-03-14 24.80 24.80 24.65 24.70 0.0M
2023-03-13 24.95 25.00 24.55 24.80 0.0M
2023-03-10 24.85 25.00 24.70 24.80 0.0M
2023-03-09 24.50 25.00 24.45 24.80 0.0M
2023-03-08 24.20 24.20 24.00 24.15 0.0M
2023-03-07 24.20 24.25 24.10 24.20 0.0M
2023-03-06 24.15 24.15 24.00 24.15 0.0M
2023-03-03 24.00 24.05 23.90 24.00 0.0M
2023-03-02 23.85 24.05 23.70 23.85 0.0M
2023-03-01 23.70 23.80 23.65 23.70 0.0M
2023-02-24 23.50 23.80 23.50 23.55 0.0M
2023-02-23 23.70 23.70 23.60 23.60 0.0M
2023-02-22 23.40 23.65 23.25 23.55 0.0M
2023-02-21 23.30 23.50 23.30 23.35 0.0M
2023-02-20 23.10 23.25 23.10 23.25 0.0M
2023-02-17 23.05 23.15 23.00 23.05 0.0M
2023-02-16 22.95 23.20 22.95 22.95 0.0M
2023-02-15 23.05 23.15 22.90 22.95 0.0M
2023-02-14 23.20 23.20 23.00 23.00 0.0M
2023-02-13 22.95 23.05 22.90 22.90 0.0M
2023-02-10 23.00 23.15 22.85 22.95 0.0M
2023-02-09 22.70 23.05 22.65 23.00 0.0M
2023-02-08 22.45 22.50 22.45 22.50 0.0M
2023-02-07 22.40 22.50 22.20 22.50 0.0M
2023-02-06 22.35 22.40 22.20 22.20 0.0M
2023-02-03 22.40 22.45 22.35 22.35 0.0M
2023-02-02 22.25 22.45 22.25 22.35 0.0M
2023-02-01 22.20 22.25 22.15 22.20 0.0M
2023-01-31 22.10 22.20 22.00 22.10 0.0M
2023-01-30 22.20 22.20 22.05 22.15 0.0M
2023-01-17 22.10 22.10 22.05 22.10 0.0M
2023-01-16 22.05 22.10 21.90 22.10 0.0M
2023-01-13 22.05 22.15 22.00 22.05 0.0M
2023-01-12 22.00 22.05 21.90 21.90 0.0M
2023-01-11 22.30 22.30 22.10 22.10 0.0M
2023-01-10 22.00 22.50 21.90 22.35 0.0M
2023-01-09 22.05 22.05 21.90 22.00 0.0M
2023-01-06 22.00 22.00 21.85 22.00 0.0M
2023-01-05 21.85 22.00 21.85 22.00 0.0M
2023-01-04 21.95 22.05 21.85 21.95 0.0M
2023-01-03 22.00 22.10 21.75 21.95 0.0M