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
2024-12-31 25.45 25.60 25.25 25.35 0.0M
2024-12-30 25.70 25.75 25.40 25.50 0.0M
2024-12-27 25.85 26.00 25.70 25.70 0.1M
2024-12-26 26.55 26.55 26.10 26.10 0.0M
2024-12-25 26.15 26.30 25.95 26.30 0.0M
2024-12-24 26.25 26.25 25.85 26.05 0.0M
2024-12-23 26.10 26.10 25.70 25.75 0.0M
2024-12-20 25.75 26.15 25.60 25.70 0.0M
2024-12-19 26.10 26.10 25.65 25.75 0.0M
2024-12-18 26.15 26.35 26.05 26.10 0.1M
2024-12-17 26.05 26.25 26.05 26.15 0.0M
2024-12-16 26.25 26.25 25.75 25.90 0.0M
2024-12-13 26.45 26.45 25.65 25.65 0.0M
2024-12-12 26.70 26.90 26.50 26.50 0.0M
2024-12-11 26.30 26.95 25.25 26.65 0.0M
2024-12-10 26.30 26.80 26.30 26.45 0.0M
2024-12-09 27.10 27.10 26.30 26.30 0.0M
2024-12-06 26.90 27.15 26.65 26.65 0.0M
2024-12-05 26.60 26.70 26.30 26.45 0.0M
2024-12-04 26.20 26.65 26.05 26.55 0.0M
2024-12-03 26.10 26.40 26.05 26.05 0.0M
2024-12-02 26.50 26.55 26.10 26.10 0.0M
2024-11-29 26.25 26.60 25.80 26.50 0.0M
2024-11-28 26.50 26.50 25.85 25.95 0.0M
2024-11-27 27.20 27.40 26.60 26.65 0.0M
2024-11-26 27.40 27.55 27.25 27.30 0.0M
2024-11-25 27.20 27.60 27.00 27.50 0.0M
2024-11-22 27.15 27.70 27.15 27.15 0.0M
2024-11-21 27.15 27.35 27.10 27.15 0.0M
2024-11-20 27.50 27.50 27.10 27.10 0.0M
2024-11-19 27.35 27.75 27.10 27.45 0.0M
2024-11-18 27.40 27.60 26.80 26.90 0.0M
2024-11-15 26.35 27.95 26.35 27.25 0.0M
2024-11-14 27.00 27.10 26.35 26.35 0.0M
2024-11-13 27.35 27.35 27.10 27.10 0.0M
2024-11-12 27.25 27.55 27.10 27.40 0.0M
2024-11-11 28.20 28.20 27.15 27.40 0.0M
2024-11-08 28.50 29.20 28.35 28.35 0.0M
2024-11-07 28.35 28.85 28.30 28.35 0.0M
2024-11-06 28.20 28.50 28.05 28.20 0.0M
2024-11-05 28.00 28.40 28.00 28.15 0.0M
2024-11-04 29.15 29.15 28.00 28.00 0.0M
2024-11-01 27.65 28.85 27.60 28.75 0.0M
2024-10-30 28.35 28.50 28.00 28.00 0.0M
2024-10-29 28.95 29.00 27.50 28.30 0.3M
2024-10-28 29.45 29.45 28.50 29.05 0.0M
2024-10-25 29.10 29.50 29.05 29.45 0.0M
2024-10-24 29.85 29.95 29.05 29.05 0.0M
2024-10-23 30.15 30.15 29.50 29.95 0.0M
2024-10-22 29.45 29.90 29.30 29.70 0.0M
2024-10-21 29.15 30.10 28.90 29.30 0.0M
2024-10-18 28.95 29.95 28.35 28.85 0.0M
2024-10-17 28.05 29.40 28.05 28.55 0.0M
2024-10-16 27.65 28.10 27.60 27.90 0.0M
2024-10-15 27.40 28.10 27.40 27.60 0.0M
2024-10-14 27.00 27.50 26.95 27.15 0.0M
2024-10-11 27.45 27.90 27.00 27.00 0.0M
2024-10-09 28.20 28.40 27.10 27.30 0.0M
2024-10-08 28.80 28.80 27.90 28.00 0.0M
2024-10-07 28.10 29.30 27.80 28.80 0.0M
2024-10-04 28.40 28.40 27.75 27.75 0.0M
2024-10-01 28.25 29.10 28.25 28.35 0.0M
2024-09-30 28.15 28.60 28.00 28.25 0.2M
2024-09-27 28.00 28.70 28.00 28.15 0.0M
2024-09-26 28.00 28.20 27.90 28.00 0.0M
2024-09-25 28.40 28.40 28.00 28.00 0.0M
2024-09-24 27.85 28.15 27.55 28.10 0.2M
2024-09-23 28.20 28.40 27.70 27.70 0.0M
2024-09-20 28.65 28.80 28.20 28.20 0.0M
2024-09-19 28.40 28.55 28.20 28.35 0.0M
2024-09-18 28.95 28.95 28.15 28.20 0.0M
2024-09-16 29.10 29.20 28.55 28.60 0.0M
2024-09-13 29.55 30.35 28.85 29.00 0.0M
2024-09-12 28.30 29.65 28.10 28.85 0.0M
2024-09-11 28.10 28.80 27.80 27.80 0.0M
2024-09-10 28.30 29.10 27.70 28.10 0.0M
2024-09-09 27.30 28.80 27.30 27.95 0.0M
2024-09-06 29.35 30.90 28.50 28.70 0.0M
2024-09-05 27.30 29.25 27.05 28.15 0.0M
2024-09-04 26.25 27.25 25.60 26.60 0.0M
2024-09-03 28.00 29.40 27.80 28.25 0.0M
2024-09-02 27.70 28.20 27.55 27.90 0.0M
2024-08-30 27.50 28.10 27.45 27.70 0.0M
2024-08-29 27.50 27.85 27.25 27.45 0.0M
2024-08-28 28.00 28.00 27.75 27.75 0.0M
2024-08-27 27.50 28.25 27.50 27.95 0.0M
2024-08-26 28.25 28.25 27.60 27.60 0.0M
2024-08-23 27.70 27.90 27.40 27.80 0.0M
2024-08-22 28.20 28.40 27.60 27.75 0.0M
2024-08-21 28.80 28.80 28.00 28.10 0.0M
2024-08-20 28.30 28.90 28.20 28.50 0.0M
2024-08-19 28.15 28.30 27.55 27.95 0.0M
2024-08-16 28.35 28.35 27.60 27.90 0.0M
2024-08-15 27.75 28.10 27.35 27.65 0.0M
2024-08-14 27.80 27.80 27.15 27.45 0.0M
2024-08-13 27.45 27.80 26.70 27.15 0.0M
2024-08-12 27.10 28.10 27.00 27.30 0.0M
2024-08-09 27.25 28.00 26.70 26.90 0.0M
2024-08-08 26.10 27.95 26.10 26.70 0.0M
2024-08-07 25.00 27.05 25.00 26.95 0.0M
2024-08-06 25.85 27.20 23.30 24.60 0.0M
2024-08-05 28.00 28.00 25.85 25.85 0.0M
2024-08-02 28.65 29.25 28.55 28.70 0.0M
2024-08-01 30.00 30.70 28.60 29.80 0.0M
2024-07-31 29.50 30.55 29.35 29.50 0.0M
2024-07-30 29.80 29.80 28.50 29.50 0.0M
2024-07-29 32.10 32.10 29.30 29.80 0.0M
2024-07-26 31.00 32.50 30.35 31.25 0.0M
2024-07-23 32.25 34.50 32.15 32.15 0.0M
2024-07-22 31.90 32.10 29.85 31.40 0.0M
2024-07-19 35.00 35.00 31.90 31.90 0.0M
2024-07-18 36.25 37.15 34.50 35.10 0.0M
2024-07-17 34.25 37.45 34.25 37.45 0.0M
2024-07-16 33.05 34.90 32.75 34.05 0.0M
2024-07-15 35.15 35.50 32.50 33.05 0.0M
2024-07-12 36.45 36.95 34.50 35.10 0.0M
2024-07-11 37.20 37.65 35.55 36.35 0.0M
2024-07-10 33.00 35.20 32.95 35.20 0.0M
2024-07-09 31.15 32.75 30.20 32.00 0.0M
2024-07-08 32.50 32.80 30.65 30.65 0.0M
2024-07-05 31.80 32.95 31.75 32.20 0.0M
2024-07-04 32.25 32.95 31.55 31.70 0.0M
2024-07-03 32.60 32.80 31.80 32.20 0.0M
2024-07-02 32.30 32.95 31.50 31.80 0.0M
2024-07-01 31.00 32.70 30.75 32.00 0.0M
2024-06-28 30.65 31.40 30.65 30.90 0.0M
2024-06-27 30.85 31.30 30.60 30.60 0.0M
2024-06-26 31.65 31.90 31.10 31.10 0.0M
2024-06-25 30.70 32.15 30.00 31.50 0.0M
2024-06-24 31.55 31.80 30.95 30.95 0.0M
2024-06-21 31.35 32.05 31.20 31.45 0.0M
2024-06-20 32.20 32.35 31.20 31.75 0.0M
2024-06-19 31.60 33.75 31.30 32.05 0.0M
2024-06-18 31.80 32.25 30.80 30.80 0.0M
2024-06-17 31.80 33.10 31.25 31.60 0.0M
2024-06-14 33.00 33.45 31.80 31.80 0.0M
2024-06-13 31.20 33.00 30.30 33.00 0.0M
2024-06-12 29.25 30.90 29.25 30.00 0.0M
2024-06-11 31.80 31.80 29.20 29.20 0.0M
2024-06-07 31.90 32.45 31.20 31.25 0.0M
2024-06-06 34.00 34.60 31.85 31.90 0.0M
2024-06-05 33.60 35.80 32.80 34.00 0.0M
2024-06-04 31.60 34.75 31.10 33.55 0.0M
2024-06-03 30.35 32.30 29.65 31.60 0.0M
2024-05-31 27.70 30.85 27.70 30.85 0.0M
2024-05-30 28.00 29.30 27.90 28.05 0.0M
2024-05-29 28.45 28.50 27.35 27.90 0.0M
2024-05-28 25.90 28.45 25.55 28.45 0.0M
2024-05-27 25.45 27.30 25.40 25.90 0.0M
2024-05-24 23.30 25.50 23.30 25.00 0.0M
2024-05-23 23.55 23.55 23.30 23.30 0.0M
2024-05-22 23.60 23.85 23.50 23.55 0.0M
2024-05-21 23.55 23.90 23.45 23.65 0.0M
2024-05-20 23.55 23.55 23.45 23.50 0.0M
2024-05-17 23.40 23.65 23.25 23.55 0.0M
2024-05-16 23.55 23.60 23.20 23.30 0.0M
2024-05-15 23.80 23.80 23.50 23.55 0.0M
2024-05-14 23.50 23.85 23.50 23.70 0.0M
2024-05-13 23.55 23.60 23.30 23.40 0.0M
2024-05-10 23.70 23.70 23.45 23.55 0.0M
2024-05-09 23.35 24.15 23.35 23.70 0.0M
2024-05-08 23.20 23.30 23.15 23.20 0.0M
2024-05-07 23.50 23.50 23.10 23.10 0.0M
2024-05-06 23.30 23.55 23.30 23.45 0.0M
2024-05-03 23.20 23.40 23.15 23.30 0.0M
2024-05-02 22.90 23.35 22.80 23.15 0.0M
2024-04-30 23.30 23.35 22.70 22.90 0.0M
2024-04-29 23.30 23.45 23.20 23.35 0.0M
2024-04-26 23.15 23.20 23.05 23.10 0.0M
2024-04-25 23.15 23.20 22.95 23.15 0.0M
2024-04-24 23.40 23.40 23.15 23.20 0.0M
2024-04-23 22.85 23.35 22.85 23.15 0.0M
2024-04-22 23.15 23.35 22.60 22.65 0.0M
2024-04-19 23.75 23.75 22.65 23.10 0.0M
2024-04-18 24.00 24.00 23.70 23.75 0.0M
2024-04-17 23.45 24.10 23.45 24.00 0.0M
2024-04-16 24.10 24.10 23.20 23.30 0.0M
2024-04-15 24.50 24.50 24.00 24.15 0.0M
2024-04-12 23.70 25.00 23.70 24.50 0.0M
2024-04-11 24.20 24.20 23.70 23.70 0.0M
2024-04-10 24.10 24.30 24.00 24.05 0.0M
2024-04-09 24.10 24.20 23.90 23.95 0.0M
2024-04-08 23.50 24.20 23.50 24.00 0.0M
2024-04-03 23.65 23.70 23.50 23.60 0.0M
2024-04-02 23.80 23.85 23.65 23.65 0.0M
2024-04-01 23.60 23.90 23.60 23.75 0.0M
2024-03-29 24.00 24.00 23.60 23.70 0.0M
2024-03-28 24.10 24.20 23.95 23.95 0.0M
2024-03-27 23.95 24.30 23.85 24.00 0.0M
2024-03-26 24.20 24.30 23.80 23.90 0.0M
2024-03-25 23.90 24.20 23.80 24.15 0.0M
2024-03-22 24.20 24.40 23.90 23.90 0.0M
2024-03-21 24.15 24.35 24.00 24.20 0.0M
2024-03-20 24.50 24.50 24.10 24.15 0.0M
2024-03-19 24.30 24.55 24.20 24.30 0.0M
2024-03-18 24.50 24.50 24.20 24.25 0.0M
2024-03-15 24.40 24.85 24.40 24.50 0.0M
2024-03-14 24.65 24.80 24.35 24.65 0.0M
2024-03-13 25.05 25.10 24.50 24.65 0.0M
2024-03-12 24.75 25.25 24.75 25.05 0.0M
2024-03-11 24.20 24.80 24.20 24.50 0.0M
2024-03-08 24.80 24.80 24.00 24.25 0.0M
2024-03-07 27.25 27.25 24.75 24.80 0.0M
2024-03-06 27.55 27.80 27.45 27.50 0.0M
2024-03-05 27.90 28.05 27.70 27.70 0.0M
2024-03-04 28.75 28.80 27.85 27.90 0.0M
2024-03-01 28.60 29.05 28.05 28.55 0.0M
2024-02-29 27.90 29.20 27.70 28.50 0.0M
2024-02-27 27.60 28.30 27.30 27.60 0.0M
2024-02-26 27.70 27.70 27.25 27.60 0.0M
2024-02-23 28.45 28.50 27.50 27.50 0.0M
2024-02-22 27.90 28.40 27.60 28.20 0.0M
2024-02-21 27.30 27.80 27.20 27.45 0.0M
2024-02-20 27.70 27.80 26.95 27.00 0.0M
2024-02-19 28.00 28.70 27.50 27.50 0.0M
2024-02-16 27.45 27.95 27.30 27.65 0.0M
2024-02-15 27.00 27.50 26.80 27.20 0.0M
2024-02-05 27.75 27.75 26.85 26.95 0.0M
2024-02-02 28.25 28.55 27.55 27.70 0.0M
2024-02-01 29.85 29.90 28.50 28.70 0.0M
2024-01-31 28.15 30.70 28.15 29.80 0.0M
2024-01-30 27.85 28.10 27.25 28.00 0.0M
2024-01-29 27.50 28.35 26.90 28.25 0.0M
2024-01-26 29.75 31.60 27.30 27.50 0.0M
2024-01-25 26.85 28.75 26.65 28.75 0.0M
2024-01-24 26.00 26.20 25.80 26.15 0.0M
2024-01-23 25.85 26.20 25.80 26.00 0.0M
2024-01-22 26.20 26.45 25.55 25.60 0.0M
2024-01-19 25.85 26.05 25.50 25.80 0.0M
2024-01-18 26.10 26.10 25.35 25.80 0.0M
2024-01-17 25.75 26.20 25.35 25.60 0.0M
2024-01-16 25.60 26.50 25.55 25.90 0.0M
2024-01-15 25.00 25.50 24.80 25.25 0.0M
2024-01-12 25.25 25.25 24.70 24.95 0.0M
2024-01-11 25.00 25.00 24.70 24.85 0.0M
2024-01-10 24.60 25.00 24.35 24.70 0.0M
2024-01-09 25.60 25.60 24.60 24.70 0.0M
2024-01-08 25.75 25.75 25.20 25.20 0.0M
2024-01-05 25.50 26.10 25.50 25.75 0.0M
2024-01-04 26.30 26.35 25.25 25.50 0.0M
2024-01-03 25.90 26.60 25.90 26.30 0.0M
2024-01-02 25.00 27.15 24.90 26.00 0.0M