Raku (4154)

4154
🏛️ Taiwán →
17.65
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 14.70 14.90 14.50 14.85 0.2M
2024-12-30 14.80 14.80 14.70 14.70 0.0M
2024-12-27 14.00 14.30 13.80 14.30 0.0M
2024-12-26 14.80 14.80 14.20 14.40 0.0M
2024-12-24 14.50 14.70 14.40 14.65 0.0M
2024-12-23 14.40 14.45 14.15 14.15 0.0M
2024-12-20 14.70 14.70 14.05 14.10 0.0M
2024-12-19 15.45 15.95 14.80 14.80 0.0M
2024-12-18 16.05 16.05 15.45 15.80 0.0M
2024-12-17 17.15 17.15 16.40 16.40 0.0M
2024-12-13 17.10 17.60 17.10 17.50 0.0M
2024-12-12 17.40 17.90 17.30 17.35 0.0M
2024-12-09 17.60 17.60 17.60 17.60 0.0M
2024-12-06 17.65 17.65 17.65 17.65 0.0M
2024-12-05 17.30 18.20 17.30 17.65 0.0M
2024-12-04 18.60 18.60 17.50 17.50 0.0M
2024-12-03 17.55 18.05 17.55 18.05 0.0M
2024-12-02 17.70 18.15 17.60 18.15 0.0M
2024-11-27 17.75 18.45 17.75 18.45 0.0M
2024-11-25 18.20 18.60 18.00 18.60 0.0M
2024-11-20 19.30 19.30 18.30 18.90 0.0M
2024-11-19 19.75 19.75 19.30 19.30 0.0M
2024-11-18 18.00 18.00 18.00 18.00 0.0M
2024-11-14 18.00 18.00 18.00 18.00 0.0M
2024-11-13 18.20 18.20 18.20 18.20 0.0M
2024-11-12 18.20 18.20 18.15 18.15 0.0M
2024-11-11 18.20 18.20 18.20 18.20 0.0M
2024-11-08 18.20 18.20 18.20 18.20 0.0M
2024-11-06 18.50 18.50 18.30 18.30 0.0M
2024-11-05 18.10 18.30 18.10 18.30 0.0M
2024-11-04 18.05 18.05 18.00 18.00 0.0M
2024-11-01 18.40 18.40 18.00 18.00 0.0M
2024-10-30 18.75 18.75 18.00 18.00 0.0M
2024-10-29 18.80 18.85 18.75 18.75 0.0M
2024-10-28 19.30 19.30 19.00 19.15 0.0M
2024-10-25 19.50 19.50 19.00 19.00 0.0M
2024-10-24 19.35 19.35 19.35 19.35 0.0M
2024-10-23 18.70 18.70 18.65 18.65 0.0M
2024-10-22 18.70 18.70 18.65 18.65 0.0M
2024-10-21 19.30 19.85 18.80 18.80 0.0M
2024-10-18 18.55 18.65 18.50 18.65 0.0M
2024-10-17 18.10 18.80 18.10 18.60 0.0M
2024-10-16 18.75 18.90 18.10 18.75 0.0M
2024-10-15 18.50 18.95 17.80 18.95 0.0M
2024-10-14 18.65 18.75 18.20 18.75 0.0M
2024-10-11 18.50 19.50 18.00 18.10 0.0M
2024-10-09 18.55 18.55 18.55 18.55 0.0M
2024-10-08 19.60 20.00 19.50 19.55 0.0M
2024-10-07 19.80 21.50 19.00 20.05 0.0M
2024-10-04 19.90 19.90 19.90 19.90 0.0M
2024-10-01 20.10 20.10 19.80 19.80 0.0M
2024-09-30 20.05 20.30 19.80 19.95 0.1M
2024-09-27 21.10 22.20 20.60 20.60 0.0M
2024-09-26 20.95 21.75 19.95 21.15 0.0M
2024-09-25 19.95 22.15 19.75 21.35 0.0M
2024-09-24 21.90 22.00 21.25 21.70 0.5M
2024-09-23 19.70 20.20 19.30 20.00 0.0M
2024-09-20 18.95 19.70 18.95 19.70 0.0M
2024-09-19 18.80 19.40 18.55 19.20 0.0M
2024-09-18 18.20 19.80 18.00 18.50 0.0M
2024-09-16 18.75 18.80 18.05 18.45 0.0M
2024-09-13 19.00 19.00 17.80 18.85 0.0M
2024-09-12 17.75 19.25 17.75 19.25 0.0M
2024-09-11 17.95 17.95 16.70 17.50 0.0M
2024-09-10 18.00 18.00 17.00 17.55 0.0M
2024-09-09 17.95 18.40 17.55 17.80 0.0M
2024-09-06 17.85 18.45 17.85 17.95 0.0M
2024-09-05 18.80 19.05 18.00 18.40 0.0M
2024-09-04 18.75 20.00 18.75 19.05 0.0M
2024-09-03 21.15 21.70 20.80 20.80 0.0M
2024-09-02 23.10 23.10 22.90 23.10 0.0M
2024-08-22 21.15 21.29 20.28 21.00 0.0M
2024-08-21 20.93 21.29 20.71 21.29 0.0M
2024-08-20 20.93 21.51 20.93 20.93 0.0M
2024-08-19 14.60 14.80 14.45 14.45 0.0M
2024-08-16 14.60 14.85 14.60 14.60 0.0M
2024-08-15 14.80 14.85 14.60 14.60 0.0M
2024-08-14 14.40 14.85 14.40 14.85 0.0M
2024-08-13 14.40 14.80 14.40 14.45 0.0M
2024-08-12 14.65 14.80 14.40 14.40 0.0M
2024-08-09 14.60 15.00 14.60 14.90 0.0M
2024-08-08 14.95 14.95 14.60 14.60 0.0M
2024-08-07 14.15 14.95 14.15 14.95 0.0M
2024-08-06 14.85 15.45 12.75 14.85 0.0M
2024-08-05 15.00 15.00 14.10 14.15 0.0M
2024-08-02 15.05 15.55 15.05 15.55 0.0M
2024-08-01 15.50 15.70 15.50 15.50 0.0M
2024-07-31 15.80 15.95 15.70 15.70 0.0M
2024-07-30 16.90 17.05 15.30 15.75 0.0M
2024-07-29 15.60 15.95 15.50 15.50 0.0M
2024-07-26 15.75 15.95 15.60 15.60 0.0M
2024-07-23 15.50 16.00 15.50 15.75 0.0M
2024-07-22 15.70 15.90 15.35 15.85 0.0M
2024-07-19 15.90 16.00 15.70 15.70 0.0M
2024-07-18 15.90 15.90 15.65 15.90 0.0M
2024-07-17 16.00 16.05 15.85 16.00 0.0M
2024-07-16 15.60 15.95 15.50 15.95 0.0M
2024-07-15 15.85 16.60 15.55 15.60 0.0M
2024-07-12 15.50 15.90 15.10 15.55 0.0M
2024-07-11 15.15 15.45 15.10 15.15 0.0M
2024-07-10 14.95 15.35 14.70 15.15 0.0M
2024-07-09 14.45 14.95 14.30 14.95 0.0M
2024-07-08 14.30 14.50 14.30 14.45 0.0M
2024-07-05 14.50 14.60 14.20 14.45 0.0M
2024-07-04 14.15 14.50 14.10 14.50 0.0M
2024-07-03 14.35 14.35 14.20 14.20 0.0M
2024-07-02 14.50 14.50 14.05 14.25 0.0M
2024-07-01 14.30 14.35 14.05 14.05 0.0M
2024-06-28 14.20 14.35 14.00 14.05 0.0M
2024-06-27 15.00 15.00 13.90 14.00 0.0M
2024-06-26 14.70 15.20 14.70 14.75 0.0M
2024-06-25 14.50 14.75 14.50 14.70 0.0M
2024-06-24 14.95 14.95 13.85 14.55 0.0M
2024-06-21 14.60 15.80 14.60 14.95 0.0M
2024-06-20 14.50 14.70 14.20 14.65 0.0M
2024-06-19 14.25 14.50 14.00 14.25 0.0M
2024-06-18 14.75 14.80 14.50 14.50 0.0M
2024-06-17 13.95 15.15 13.95 14.95 0.0M
2024-06-14 13.75 13.95 13.65 13.80 0.0M
2024-06-13 14.00 14.00 13.70 13.85 0.0M
2024-06-11 13.60 13.80 13.60 13.75 0.0M
2024-06-07 13.35 14.30 13.35 13.80 0.0M
2024-06-06 13.15 13.45 13.15 13.35 0.0M
2024-06-05 13.15 13.15 13.15 13.15 0.0M
2024-06-04 12.95 13.00 12.95 13.00 0.0M
2024-06-03 13.00 13.05 12.80 13.00 0.0M
2024-05-31 13.15 13.15 12.50 13.05 0.0M
2024-05-30 13.15 13.45 13.10 13.15 0.0M
2024-05-29 13.05 13.30 13.05 13.30 0.0M
2024-05-28 13.00 13.05 13.00 13.05 0.0M
2024-05-27 13.05 13.10 12.95 13.05 0.0M
2024-05-24 13.00 13.05 12.90 13.05 0.0M
2024-05-23 13.00 13.10 13.00 13.10 0.0M
2024-05-22 12.95 13.15 12.95 13.15 0.0M
2024-05-21 13.00 13.05 12.95 13.00 0.0M
2024-05-17 13.15 13.15 13.00 13.15 0.0M
2024-05-16 13.30 13.40 13.00 13.15 0.0M
2024-05-15 13.00 13.10 13.00 13.00 0.0M
2024-05-14 12.90 13.40 12.90 12.90 0.0M
2024-05-13 13.00 14.10 13.00 13.40 0.0M
2024-05-10 12.85 12.90 12.80 12.90 0.0M
2024-05-09 12.90 12.90 12.85 12.85 0.0M
2024-05-08 13.00 13.05 12.85 13.05 0.0M
2024-05-07 13.05 13.05 12.80 13.05 0.0M
2024-05-06 13.10 13.30 13.05 13.05 0.0M
2024-05-03 13.40 13.40 13.05 13.05 0.0M
2024-05-02 13.30 13.35 13.10 13.10 0.0M
2024-04-29 13.45 13.45 13.05 13.05 0.0M
2024-04-26 13.25 13.30 13.05 13.25 0.0M
2024-04-25 13.40 13.40 13.40 13.40 0.0M
2024-04-24 12.80 13.35 12.80 13.35 0.0M
2024-04-23 13.20 13.20 13.20 13.20 0.0M
2024-04-22 13.25 13.25 13.00 13.00 0.0M
2024-04-19 13.00 13.25 12.90 13.25 0.0M
2024-04-18 13.35 13.35 13.15 13.15 0.0M
2024-04-17 13.40 13.40 13.40 13.40 0.0M
2024-04-16 13.00 13.20 13.00 13.20 0.0M
2024-04-15 13.05 13.30 13.00 13.00 0.0M
2024-04-12 13.20 13.40 13.00 13.40 0.0M
2024-04-11 13.65 13.85 13.20 13.65 0.0M
2024-04-10 13.80 13.80 13.50 13.65 0.0M
2024-04-09 13.65 13.85 13.15 13.50 0.0M
2024-04-08 13.20 13.35 13.00 13.35 0.0M
2024-04-03 13.70 13.70 13.15 13.45 0.0M
2024-04-02 13.35 13.45 13.20 13.45 0.0M
2024-04-01 13.35 13.50 13.30 13.50 0.0M
2024-03-29 13.90 14.00 13.50 13.50 0.0M
2024-03-28 14.05 14.05 13.75 13.95 0.0M
2024-03-27 14.20 14.35 14.00 14.35 0.0M
2024-03-26 14.35 14.35 14.20 14.20 0.0M
2024-03-25 14.50 14.55 14.35 14.35 0.0M
2024-03-22 14.50 14.50 14.40 14.40 0.0M
2024-03-21 14.30 14.65 14.30 14.65 0.0M
2024-03-20 14.80 14.80 14.50 14.50 0.0M
2024-03-19 14.65 14.80 14.55 14.70 0.0M
2024-03-18 14.70 14.70 14.50 14.50 0.0M
2024-03-15 14.65 14.70 14.45 14.70 0.0M
2024-03-14 14.90 14.90 14.40 14.70 0.0M
2024-03-13 14.70 14.70 14.55 14.60 0.0M
2024-03-12 15.25 15.25 14.75 14.75 0.0M
2024-03-11 14.90 15.05 14.80 14.80 0.0M
2024-03-08 14.75 15.10 14.50 14.70 0.0M
2024-03-07 14.80 14.80 14.75 14.75 0.0M
2024-03-06 15.00 15.05 14.80 15.00 0.0M
2024-03-05 14.65 15.00 14.50 14.75 0.0M
2024-03-04 15.00 15.20 14.50 15.00 0.0M
2024-03-01 15.00 15.00 14.90 14.95 0.0M
2024-02-29 14.70 14.95 14.70 14.95 0.0M
2024-02-27 14.60 14.85 14.50 14.60 0.0M
2024-02-26 14.55 15.10 14.40 14.60 0.0M
2024-02-23 15.10 15.15 14.60 14.60 0.0M
2024-02-22 14.75 14.90 14.60 14.80 0.0M
2024-02-21 15.00 15.00 14.70 14.80 0.0M
2024-02-20 15.00 15.00 14.65 14.80 0.0M
2024-02-19 14.55 14.95 14.30 14.75 0.0M
2024-02-16 14.65 14.80 14.20 14.65 0.0M
2024-02-15 14.80 14.80 13.80 14.65 0.0M
2024-02-05 14.70 14.90 14.70 14.80 0.0M
2024-02-02 14.80 14.90 14.70 14.75 0.0M
2024-02-01 14.80 15.30 14.75 14.80 0.0M
2024-01-31 15.30 15.70 15.10 15.15 0.0M
2024-01-30 14.60 16.05 14.60 16.05 0.0M
2024-01-29 14.50 14.80 14.50 14.60 0.0M
2024-01-26 14.50 14.75 14.50 14.50 0.0M
2024-01-25 14.55 14.70 14.50 14.70 0.0M
2024-01-24 14.55 15.30 14.30 14.75 0.0M
2024-01-23 14.65 15.20 14.65 14.80 0.0M
2024-01-22 14.75 14.75 14.30 14.35 0.0M
2024-01-19 15.05 15.05 14.65 14.65 0.0M
2024-01-18 14.85 15.00 14.55 14.95 0.0M
2024-01-17 15.00 15.50 15.00 15.00 0.0M
2024-01-16 15.20 15.35 15.05 15.05 0.0M
2024-01-15 14.75 15.15 14.70 15.15 0.0M
2024-01-12 15.00 15.00 14.50 14.75 0.0M
2024-01-11 14.60 15.00 14.35 14.65 0.0M
2024-01-10 14.95 14.95 14.60 14.60 0.0M
2024-01-09 15.00 15.00 14.90 14.90 0.0M
2024-01-08 15.90 15.90 15.15 15.15 0.0M
2024-01-05 15.50 15.60 15.20 15.20 0.0M
2024-01-04 15.35 15.60 15.15 15.15 0.0M
2024-01-03 15.05 15.45 15.00 15.35 0.0M
2024-01-02 15.00 15.00 14.90 15.00 0.0M