Promise Tech (3057)

3057
🏛️ Taiwán →
14.32
Última Actualización: 2025-09-24
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
2025-09-24 14.55 14.59 14.29 14.32 0.2M
2025-09-23 9.54 9.62 9.49 9.51 0.2M
2025-09-22 9.54 9.66 9.52 9.54 0.2M
2025-09-19 9.51 9.65 9.51 9.53 0.2M
2025-09-18 9.58 9.75 9.50 9.72 0.2M
2025-09-17 9.90 9.90 9.56 9.58 0.4M
2025-09-16 9.22 9.91 9.04 9.90 0.6M
2025-09-15 9.21 9.21 8.94 9.01 0.3M
2025-09-12 9.46 9.52 9.21 9.25 0.4M
2025-09-11 9.71 9.71 9.46 9.46 0.1M
2025-09-10 9.56 9.57 9.54 9.55 0.1M
2025-09-09 9.66 9.68 9.56 9.68 0.1M
2025-09-08 9.66 9.66 9.59 9.66 0.1M
2025-09-05 9.65 9.68 9.64 9.65 0.1M
2025-09-04 9.70 9.76 9.65 9.65 0.1M
2025-09-03 9.62 9.70 9.62 9.70 0.1M
2025-09-02 9.69 9.75 9.60 9.62 0.1M
2025-09-01 9.82 9.85 9.63 9.69 0.1M
2025-08-29 9.83 9.85 9.80 9.83 0.1M
2025-08-28 9.96 10.00 9.82 9.83 0.1M
2025-08-27 9.70 10.35 9.70 9.92 0.2M
2025-08-26 9.68 9.79 9.61 9.70 0.1M
2025-08-25 9.74 9.74 9.67 9.70 0.1M
2025-08-22 9.88 9.88 9.71 9.71 0.1M
2025-08-21 9.72 9.91 9.61 9.81 0.3M
2025-08-20 9.71 9.79 9.60 9.60 0.3M
2025-08-19 9.80 9.80 9.65 9.71 0.2M
2025-08-18 9.70 9.81 9.65 9.80 0.3M
2025-08-15 9.85 9.89 9.66 9.70 0.5M
2025-08-14 10.25 10.25 9.70 9.85 1.0M
2025-08-13 10.60 10.95 10.50 10.55 0.2M
2025-08-12 10.40 10.75 10.40 10.60 0.1M
2025-08-11 10.95 10.95 10.20 10.60 0.2M
2025-08-08 10.80 10.95 10.70 10.95 0.2M
2025-08-07 10.55 10.90 10.55 10.85 0.2M
2025-08-06 10.65 10.80 10.45 10.55 0.2M
2025-08-05 10.60 10.75 10.40 10.70 0.2M
2025-08-04 10.25 10.60 10.20 10.55 0.1M
2025-08-01 10.40 10.55 10.25 10.30 0.3M
2025-07-31 10.70 10.70 10.40 10.55 0.2M
2025-07-30 10.85 11.20 10.60 10.70 0.2M
2025-07-29 10.45 11.35 10.45 10.85 0.5M
2025-07-28 10.30 10.55 10.25 10.45 0.1M
2025-07-25 10.55 10.55 10.35 10.40 0.1M
2025-07-24 10.70 10.75 10.50 10.60 0.1M
2025-07-23 10.30 10.95 10.20 10.70 0.2M
2025-07-22 10.65 10.65 10.15 10.15 0.1M
2025-07-21 10.40 10.60 10.40 10.60 0.1M
2025-07-18 10.70 10.70 10.45 10.50 0.1M
2025-07-17 10.65 10.75 10.35 10.60 0.2M
2025-07-16 11.00 11.00 10.65 10.75 0.2M
2025-07-15 10.70 10.85 10.55 10.65 0.3M
2025-07-14 11.10 11.25 10.70 10.70 0.6M
2025-07-11 10.10 10.95 10.10 10.95 0.5M
2025-07-10 9.79 10.00 9.79 9.99 0.2M
2025-07-09 9.87 9.88 9.65 9.72 0.2M
2025-07-08 9.93 10.00 9.52 9.85 0.3M
2025-07-07 10.15 10.20 9.90 9.96 0.2M
2025-07-04 10.50 10.50 10.15 10.15 0.2M
2025-07-03 10.35 10.70 10.35 10.50 0.3M
2025-07-02 10.40 10.45 10.25 10.25 0.2M
2025-07-01 10.60 10.65 10.35 10.35 0.3M
2025-06-30 10.60 10.75 10.40 10.40 0.3M
2025-06-27 10.90 10.90 10.40 10.60 0.3M
2025-06-26 10.80 10.95 10.70 10.90 0.2M
2025-06-25 11.00 11.10 10.70 10.85 0.2M
2025-06-24 10.65 11.30 10.55 11.10 0.4M
2025-06-23 10.75 10.75 10.40 10.40 0.1M
2025-06-20 10.75 10.80 10.30 10.75 0.2M
2025-06-19 11.20 11.20 10.70 10.80 0.3M
2025-06-18 11.15 11.25 10.90 11.20 0.2M
2025-06-17 11.20 11.35 11.05 11.15 0.2M
2025-06-16 11.20 11.35 11.15 11.15 0.2M
2025-06-13 11.60 11.60 11.15 11.15 0.4M
2025-06-12 11.70 11.75 11.25 11.70 0.5M
2025-06-11 12.25 12.30 11.70 11.80 0.5M
2025-06-10 11.80 12.45 11.80 11.90 0.3M
2025-06-09 11.95 12.00 11.60 11.95 0.4M
2025-06-06 11.90 12.25 11.75 12.00 0.4M
2025-06-05 12.00 12.30 11.70 12.05 0.5M
2025-06-04 12.45 12.50 11.90 11.90 1.1M
2025-06-03 11.25 12.35 11.25 12.35 1.4M
2025-06-02 11.00 11.35 10.85 11.25 0.4M
2025-05-29 11.30 11.65 11.00 11.20 0.8M
2025-05-28 12.40 12.40 11.50 11.50 0.7M
2025-05-27 12.10 12.40 11.85 11.90 0.8M
2025-05-26 12.65 12.70 12.05 12.10 0.9M
2025-05-23 12.80 13.50 12.50 12.85 1.7M
2025-05-22 12.35 12.55 11.90 12.40 1.8M
2025-05-21 11.50 12.50 11.25 12.50 2.0M
2025-05-20 11.90 11.90 11.30 11.40 1.2M
2025-05-19 11.20 11.80 11.10 11.65 2.2M
2025-05-16 12.00 12.30 11.60 12.30 3.1M
2025-05-15 11.20 11.20 10.90 11.20 1.6M
2025-05-14 10.20 10.20 10.20 10.20 0.2M
2025-05-13 9.31 9.31 9.31 9.31 0.2M
2025-05-12 8.38 8.54 8.35 8.47 0.1M
2025-05-09 8.36 8.50 8.06 8.49 0.2M
2025-05-08 8.25 8.35 8.25 8.35 0.1M
2025-05-07 8.19 8.44 8.19 8.40 0.1M
2025-05-06 8.18 8.43 8.18 8.43 0.0M
2025-05-05 8.60 8.67 8.32 8.40 0.1M
2025-05-02 8.54 8.55 8.44 8.50 0.0M
2025-04-30 8.51 8.55 8.41 8.41 0.1M
2025-04-29 8.50 8.67 8.42 8.55 0.1M
2025-04-28 8.47 8.55 8.31 8.50 0.1M
2025-04-25 8.19 8.27 8.19 8.26 0.1M
2025-04-24 8.10 8.21 8.05 8.11 0.1M
2025-04-23 7.95 8.18 7.95 8.17 0.1M
2025-04-22 7.98 7.98 7.87 7.94 0.0M
2025-04-21 8.10 8.10 7.96 7.96 0.1M
2025-04-18 8.10 8.14 8.05 8.10 0.0M
2025-04-17 7.70 8.20 7.70 8.18 0.1M
2025-04-16 8.48 8.48 8.26 8.27 0.1M
2025-04-15 8.28 8.61 8.28 8.48 0.3M
2025-04-14 8.50 8.68 8.28 8.28 0.1M
2025-04-11 8.73 8.73 8.43 8.43 0.1M
2025-04-10 8.73 8.73 8.70 8.73 0.1M
2025-04-09 8.21 8.32 7.85 7.94 0.3M
2025-04-08 8.10 8.40 7.93 8.19 0.3M
2025-04-07 8.56 8.63 8.56 8.57 0.5M
2025-04-02 9.65 9.65 9.38 9.51 0.2M
2025-04-01 9.80 9.80 9.36 9.65 0.3M
2025-03-31 10.00 10.00 9.72 9.82 0.2M
2025-03-28 10.10 10.20 9.99 10.00 0.2M
2025-03-27 10.20 10.25 10.05 10.05 0.1M
2025-03-26 10.15 10.25 10.15 10.20 0.0M
2025-03-25 10.15 10.30 10.15 10.15 0.0M
2025-03-24 10.15 10.30 10.10 10.15 0.1M
2025-03-21 10.20 10.20 10.15 10.15 0.1M
2025-03-20 10.20 10.20 10.10 10.20 0.1M
2025-03-19 10.25 10.25 10.10 10.20 0.1M
2025-03-18 10.30 10.40 10.10 10.25 0.3M
2025-03-17 10.45 10.45 10.10 10.30 0.3M
2025-03-14 10.30 10.55 10.15 10.50 0.2M
2025-03-13 10.45 10.50 10.30 10.30 0.2M
2025-03-12 10.40 10.50 10.40 10.45 0.1M
2025-03-11 10.50 10.55 10.00 10.50 0.4M
2025-03-10 11.80 11.95 10.70 10.70 0.6M
2025-03-07 12.15 12.20 11.80 11.80 0.1M
2025-03-06 12.20 12.20 11.90 12.00 0.1M
2025-03-05 12.05 12.15 11.90 12.00 0.1M
2025-03-04 11.75 11.95 11.75 11.90 0.1M
2025-03-03 11.80 11.90 11.75 11.80 0.1M
2025-02-27 11.85 11.90 11.75 11.75 0.1M
2025-02-26 11.95 11.95 11.75 11.75 0.0M
2025-02-25 11.85 11.85 11.80 11.80 0.1M
2025-02-24 11.90 11.90 11.70 11.75 0.1M
2025-02-21 11.85 11.90 11.80 11.85 0.1M
2025-02-20 11.95 12.00 11.85 11.85 0.1M
2025-02-19 11.95 12.00 11.85 12.00 0.1M
2025-02-18 12.15 12.15 11.95 11.95 0.1M
2025-02-17 11.95 12.00 11.90 12.00 0.1M
2025-02-14 12.05 12.05 11.95 11.95 0.0M
2025-02-13 11.95 11.95 11.90 11.95 0.1M
2025-02-12 12.05 12.05 11.85 11.90 0.0M
2025-02-11 11.90 11.90 11.80 11.85 0.0M
2025-02-10 11.80 11.95 11.80 11.85 0.0M
2025-02-07 11.80 11.95 11.80 11.85 0.0M
2025-02-06 11.50 11.95 11.45 11.80 0.1M
2025-02-05 11.60 11.60 11.45 11.50 0.1M
2025-02-04 11.60 11.60 11.35 11.55 0.1M
2025-02-03 11.60 11.60 11.30 11.60 0.1M
2025-01-22 11.70 11.70 11.55 11.60 0.0M
2025-01-21 11.60 11.70 11.60 11.70 0.0M
2025-01-20 11.60 11.65 11.45 11.60 0.0M
2025-01-17 11.70 11.70 11.55 11.70 0.0M
2025-01-16 11.55 11.65 11.35 11.65 0.1M
2025-01-15 11.55 11.65 11.45 11.65 0.1M
2025-01-14 11.40 11.60 11.30 11.55 0.1M
2025-01-13 11.70 12.65 11.40 11.40 0.3M
2025-01-10 11.70 11.75 11.55 11.60 0.1M
2025-01-09 11.90 11.90 11.50 11.75 0.1M
2025-01-08 11.50 11.90 11.50 11.90 0.2M
2025-01-07 11.55 11.60 11.40 11.55 0.1M
2025-01-06 11.50 11.50 11.30 11.35 0.1M
2025-01-03 11.50 11.75 11.30 11.45 0.1M
2025-01-02 11.55 11.55 11.25 11.40 0.1M