PTTC (6224)

6224
🏛️ Taiwán →
48.30
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 45.85 49.75 45.85 48.30 2.5M
2025-09-25 46.55 49.15 45.50 45.85 1.0M
2025-09-24 44.35 45.70 43.75 45.70 0.4M
2025-09-23 45.50 45.50 43.90 44.20 0.1M
2025-09-22 45.40 46.45 44.50 44.60 0.3M
2025-09-19 44.00 47.00 43.75 45.00 0.6M
2025-09-18 41.70 44.15 41.70 43.75 0.4M
2025-09-17 41.00 41.85 41.00 41.40 0.1M
2025-09-16 41.25 41.25 40.85 40.95 0.1M
2025-09-15 41.05 41.05 40.65 41.00 0.1M
2025-09-12 41.05 41.45 41.00 41.10 0.1M
2025-09-11 42.30 42.35 40.75 41.00 0.2M
2025-09-10 42.55 42.55 42.00 42.30 0.1M
2025-09-09 42.60 42.60 42.00 42.50 0.1M
2025-09-08 41.70 42.60 41.60 42.55 0.2M
2025-09-05 42.20 42.20 41.45 41.65 0.1M
2025-09-04 41.50 41.70 41.40 41.50 0.1M
2025-09-03 41.00 41.80 40.90 41.50 0.1M
2025-09-02 41.55 41.55 40.55 40.65 0.1M
2025-09-01 41.50 41.50 40.50 41.20 0.2M
2025-08-29 42.50 42.60 41.30 41.95 0.2M
2025-08-28 41.45 42.50 41.40 42.20 0.2M
2025-08-27 40.50 41.75 40.50 41.70 0.3M
2025-08-26 40.50 40.95 40.00 40.95 0.3M
2025-08-25 41.25 41.80 40.35 40.65 0.3M
2025-08-22 41.30 41.85 40.45 41.25 0.3M
2025-08-21 42.20 42.25 41.10 41.30 0.3M
2025-08-20 43.85 43.85 41.20 41.70 0.4M
2025-08-19 40.55 43.10 40.55 43.10 0.5M
2025-08-18 40.35 40.75 40.20 40.75 0.3M
2025-08-15 40.00 40.50 39.40 40.35 0.3M
2025-08-14 39.80 40.40 39.60 40.10 0.4M
2025-08-13 43.05 43.05 39.40 39.80 1.4M
2025-08-12 43.35 44.05 43.35 43.65 0.1M
2025-08-11 43.50 43.65 43.00 43.30 0.1M
2025-08-08 43.45 43.80 43.30 43.80 0.1M
2025-08-07 44.20 44.20 43.15 43.45 0.1M
2025-08-06 43.60 44.05 43.30 43.75 0.0M
2025-08-05 43.75 43.75 43.10 43.60 0.1M
2025-08-04 42.60 43.25 42.05 42.90 0.1M
2025-08-01 43.00 43.10 42.30 42.80 0.1M
2025-07-31 43.95 43.95 42.30 43.05 0.1M
2025-07-30 43.00 43.05 42.30 42.70 0.1M
2025-07-29 43.60 44.05 43.00 43.05 0.1M
2025-07-28 44.45 44.45 43.20 43.90 0.0M
2025-07-25 43.00 44.60 42.80 43.45 0.1M
2025-07-24 44.00 44.00 42.90 43.00 0.1M
2025-07-23 43.20 43.50 42.75 43.05 0.1M
2025-07-22 43.90 45.15 42.50 42.55 0.2M
2025-07-21 44.00 44.45 43.95 44.00 0.1M
2025-07-18 45.10 45.10 43.85 44.05 0.2M
2025-07-17 44.90 45.10 44.80 44.85 0.0M
2025-07-16 44.75 45.00 44.75 44.85 0.1M
2025-07-15 44.70 45.00 44.50 44.90 0.1M
2025-07-14 45.05 45.05 44.50 44.60 0.0M
2025-07-11 44.50 45.90 44.50 45.25 0.0M
2025-07-10 44.80 45.00 44.65 44.75 0.0M
2025-07-09 44.45 45.10 44.40 44.75 0.0M
2025-07-08 45.15 45.20 44.30 44.40 0.1M
2025-07-07 46.10 46.10 45.15 45.15 0.1M
2025-07-04 46.60 46.65 46.20 46.30 0.1M
2025-07-03 46.50 47.20 46.35 46.80 0.1M
2025-07-02 46.10 46.30 45.50 46.10 0.0M
2025-07-01 46.10 46.75 46.00 46.05 0.0M
2025-06-30 45.90 46.50 45.45 45.75 0.1M
2025-06-27 46.50 47.30 46.25 46.65 0.1M
2025-06-26 46.50 47.70 46.50 47.25 0.1M
2025-06-25 47.00 47.05 46.55 46.70 0.0M
2025-06-24 46.15 47.30 45.10 47.00 0.1M
2025-06-23 45.50 46.45 43.50 45.00 0.1M
2025-06-20 45.15 45.20 43.90 44.60 0.1M
2025-06-19 45.90 46.00 45.10 45.15 0.1M
2025-06-18 46.65 47.00 46.40 46.80 0.1M
2025-06-17 47.70 47.80 46.65 46.65 0.2M
2025-06-16 48.15 48.45 47.00 47.70 0.2M
2025-06-13 49.55 50.00 48.75 48.95 0.1M
2025-06-12 49.05 50.20 48.20 50.00 0.2M
2025-06-11 49.90 49.95 49.05 49.05 0.1M
2025-06-10 50.00 51.00 49.50 49.50 0.2M
2025-06-09 48.70 50.10 48.50 49.90 0.1M
2025-06-06 49.60 50.20 49.20 49.20 0.1M
2025-06-05 49.05 50.30 48.90 49.80 0.2M
2025-06-04 46.70 49.30 46.65 48.90 0.2M
2025-06-03 47.55 48.15 46.30 46.30 0.2M
2025-06-02 48.50 48.55 47.05 47.25 0.1M
2025-05-29 48.90 49.95 48.65 49.15 0.2M
2025-05-28 50.20 50.20 48.80 49.00 0.1M
2025-05-27 49.55 49.60 48.30 49.10 0.1M
2025-05-26 48.70 49.60 47.80 49.45 0.1M
2025-05-23 47.60 49.00 47.60 48.75 0.1M
2025-05-22 48.40 48.65 47.40 48.15 0.1M
2025-05-21 48.20 48.70 48.00 48.40 0.1M
2025-05-20 46.80 48.45 46.80 47.80 0.1M
2025-05-19 48.65 48.65 47.35 47.50 0.2M
2025-05-16 47.10 48.65 47.10 48.15 0.2M
2025-05-15 46.60 47.45 46.20 47.10 0.1M
2025-05-14 45.35 46.60 45.30 46.60 0.1M
2025-05-13 45.90 46.50 45.10 45.30 0.2M
2025-05-12 45.10 46.70 44.40 45.50 0.4M
2025-05-09 43.40 43.40 42.35 42.80 0.1M
2025-05-08 41.95 42.95 41.95 42.85 0.1M
2025-05-07 42.40 42.65 41.55 41.70 0.1M
2025-05-06 42.35 42.45 41.90 42.30 0.1M
2025-05-05 42.70 42.85 41.50 41.90 0.1M
2025-05-02 42.65 43.40 42.50 42.80 0.1M
2025-04-30 43.40 43.50 42.60 42.60 0.1M
2025-04-29 42.45 43.50 42.45 43.40 0.1M
2025-04-28 41.45 43.10 41.40 42.80 0.1M
2025-04-25 41.45 42.10 41.45 41.85 0.1M
2025-04-24 40.85 41.30 40.55 40.90 0.0M
2025-04-23 40.85 41.30 40.40 40.60 0.1M
2025-04-22 39.15 40.40 39.15 40.05 0.1M
2025-04-21 42.35 42.35 39.95 40.15 0.1M
2025-04-18 40.40 41.95 40.40 41.00 0.1M
2025-04-17 41.50 41.50 40.55 40.95 0.2M
2025-04-16 42.00 42.45 41.50 41.50 0.2M
2025-04-15 41.00 42.60 41.00 42.45 0.1M
2025-04-14 40.20 42.60 40.20 41.30 0.2M
2025-04-11 39.50 40.05 37.20 39.85 0.3M
2025-04-10 39.40 39.50 39.00 39.50 0.1M
2025-04-09 38.55 39.80 37.00 37.70 0.8M
2025-04-08 40.30 41.45 40.10 40.10 0.7M
2025-04-07 44.55 44.55 44.55 44.55 0.1M
2025-04-02 49.40 49.80 48.50 49.50 0.1M
2025-04-01 48.90 49.90 48.85 49.45 0.1M
2025-03-31 50.10 50.50 48.40 48.70 0.5M
2025-03-28 52.30 52.30 50.00 51.20 0.7M
2025-03-27 53.30 53.50 52.50 52.60 0.2M
2025-03-26 53.00 53.30 52.70 53.10 0.1M
2025-03-25 53.50 53.70 52.70 52.90 0.2M
2025-03-24 53.70 53.90 53.40 53.40 0.1M
2025-03-21 53.90 54.00 53.50 53.70 0.1M
2025-03-20 53.70 54.30 53.70 53.90 0.1M
2025-03-19 54.10 54.50 53.60 53.60 0.1M
2025-03-18 54.20 54.60 53.90 54.10 0.1M
2025-03-17 53.80 54.00 53.30 53.50 0.1M
2025-03-14 53.50 53.90 53.00 53.30 0.1M
2025-03-13 55.60 55.70 53.20 53.20 0.2M
2025-03-12 53.90 54.90 53.90 54.60 0.2M
2025-03-11 55.60 55.60 53.00 53.80 0.5M
2025-03-10 57.10 57.10 55.10 55.60 0.1M
2025-03-07 56.40 56.60 55.70 55.70 0.1M
2025-03-06 56.90 57.10 56.40 56.40 0.1M
2025-03-05 56.30 57.30 56.30 56.70 0.1M
2025-03-04 55.90 57.00 55.10 56.40 0.1M
2025-03-03 57.20 57.20 56.10 56.20 0.2M
2025-02-27 58.70 59.00 57.00 57.80 0.1M
2025-02-26 58.10 59.00 58.10 58.60 0.1M
2025-02-25 58.70 59.30 58.50 58.70 0.1M
2025-02-24 59.50 60.50 59.40 59.40 0.2M
2025-02-21 60.80 60.80 60.10 60.30 0.2M
2025-02-20 59.40 60.70 59.40 60.20 0.5M
2025-02-19 59.30 59.60 58.90 59.40 0.2M
2025-02-18 59.00 59.40 58.50 59.10 0.2M
2025-02-17 59.20 59.20 57.80 58.60 0.3M
2025-02-14 58.10 58.60 57.40 58.60 0.2M
2025-02-13 56.80 57.70 56.40 57.50 0.2M
2025-02-12 56.50 57.30 56.40 56.50 0.1M
2025-02-11 57.20 58.00 56.70 56.70 0.2M
2025-02-10 57.00 57.20 56.50 56.90 0.1M
2025-02-07 57.30 58.00 56.80 57.10 0.2M
2025-02-06 57.00 57.70 56.70 57.30 0.1M
2025-02-05 55.90 57.10 55.50 57.00 0.1M
2025-02-04 55.50 56.10 54.50 55.20 0.1M
2025-02-03 56.30 56.30 54.00 54.50 0.4M
2025-01-22 57.10 57.10 55.80 56.40 0.3M
2025-01-21 56.20 57.10 56.20 56.30 0.3M
2025-01-20 55.10 56.20 55.00 56.20 0.3M
2025-01-17 55.30 55.60 53.80 55.40 0.3M
2025-01-16 55.20 55.90 54.80 55.10 0.1M
2025-01-15 54.60 55.70 54.20 54.50 0.2M
2025-01-14 53.80 55.30 53.80 55.20 0.1M
2025-01-13 54.80 54.90 52.20 53.90 0.4M
2025-01-10 54.50 54.60 53.90 54.30 0.2M
2025-01-09 55.20 55.20 54.50 54.50 0.2M
2025-01-08 55.90 56.00 55.20 55.70 0.1M
2025-01-07 55.00 56.20 55.00 55.20 0.1M
2025-01-06 56.70 56.70 54.30 55.70 0.1M
2025-01-03 57.10 57.10 55.00 55.20 0.3M
2025-01-02 58.00 58.00 55.70 56.00 0.3M