Rossmax Intl (4121)

4121
🏛️ Taiwán →
14.50
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 18.10 18.15 17.55 17.60 0.5M
2024-12-30 18.55 18.85 17.85 17.90 0.0M
2024-12-27 19.50 19.55 18.75 19.55 5.3M
2024-12-26 16.25 17.80 16.25 17.80 0.0M
2024-12-25 15.90 16.20 15.90 16.20 0.0M
2024-12-24 16.00 16.00 15.90 15.90 0.0M
2024-12-23 16.05 16.15 15.95 15.95 0.0M
2024-12-20 16.00 16.00 15.80 15.95 0.0M
2024-12-19 15.70 15.95 15.65 15.90 0.0M
2024-12-18 15.15 15.80 15.15 15.65 0.2M
2024-12-17 15.45 15.55 15.30 15.30 0.0M
2024-12-16 16.30 16.30 15.45 15.45 0.0M
2024-12-13 16.40 16.45 16.10 16.10 0.0M
2024-12-12 16.65 16.65 16.35 16.50 0.0M
2024-12-11 16.55 16.70 16.50 16.60 0.0M
2024-12-10 16.50 16.60 16.50 16.55 0.0M
2024-12-09 16.65 16.65 16.55 16.55 0.0M
2024-12-06 16.65 16.75 16.65 16.70 0.0M
2024-12-05 16.85 16.85 16.75 16.75 0.0M
2024-12-04 16.85 16.95 16.70 16.80 0.0M
2024-12-03 16.85 16.95 16.75 16.85 0.0M
2024-12-02 16.80 16.85 16.60 16.75 0.0M
2024-11-29 16.65 16.80 16.60 16.80 0.0M
2024-11-28 16.80 16.85 16.45 16.65 0.0M
2024-11-27 17.00 17.00 16.90 16.90 0.0M
2024-11-26 17.25 17.25 16.80 17.00 0.0M
2024-11-25 17.30 17.35 17.20 17.25 0.0M
2024-11-22 17.25 17.50 17.25 17.35 0.0M
2024-11-21 17.15 17.20 17.10 17.15 0.0M
2024-11-20 17.20 17.25 17.10 17.10 0.0M
2024-11-19 16.95 17.25 16.90 17.20 0.0M
2024-11-18 17.00 17.00 16.85 16.85 0.0M
2024-11-15 16.95 17.20 16.95 17.00 0.0M
2024-11-14 17.20 17.20 16.90 16.90 0.0M
2024-11-13 17.15 17.25 17.05 17.20 0.0M
2024-11-12 17.40 17.45 17.10 17.15 0.0M
2024-11-11 17.75 17.75 17.40 17.40 0.0M
2024-11-08 18.00 18.20 17.80 17.85 0.0M
2024-11-07 18.00 18.15 18.00 18.00 0.0M
2024-11-06 18.00 18.10 17.90 18.00 0.0M
2024-11-05 18.00 18.10 17.90 17.90 0.0M
2024-11-04 17.75 17.90 17.70 17.80 0.0M
2024-11-01 17.70 17.80 17.60 17.80 0.0M
2024-10-30 17.80 17.80 17.65 17.70 0.0M
2024-10-29 17.95 17.95 17.80 17.80 0.1M
2024-10-28 17.95 18.05 17.90 17.95 0.0M
2024-10-25 18.15 18.20 17.95 18.00 0.0M
2024-10-24 18.20 18.30 18.05 18.10 0.0M
2024-10-23 18.00 18.15 18.00 18.05 0.0M
2024-10-22 18.10 18.15 18.00 18.00 0.0M
2024-10-21 18.05 18.25 18.05 18.20 0.0M
2024-10-18 18.30 18.30 18.00 18.05 0.0M
2024-10-17 18.15 18.30 18.10 18.20 0.0M
2024-10-16 18.05 18.15 18.05 18.15 0.0M
2024-10-15 18.20 18.20 17.80 18.05 0.0M
2024-10-14 18.05 18.20 18.05 18.10 0.0M
2024-10-11 18.25 18.30 18.05 18.10 0.0M
2024-10-09 18.55 18.55 18.30 18.30 0.0M
2024-10-08 18.80 18.80 18.45 18.55 0.0M
2024-10-07 18.70 19.00 18.70 18.90 0.0M
2024-10-04 18.35 18.60 18.35 18.50 0.0M
2024-10-01 18.60 18.60 18.25 18.35 0.0M
2024-09-30 18.25 18.60 18.20 18.50 0.1M
2024-09-27 18.30 18.35 18.15 18.25 0.0M
2024-09-26 18.40 18.40 18.20 18.20 0.0M
2024-09-25 18.20 18.50 18.20 18.30 0.0M
2024-09-24 18.35 18.35 18.20 18.25 0.0M
2024-09-23 18.25 18.40 18.20 18.25 0.0M
2024-09-20 18.35 18.45 18.25 18.25 0.0M
2024-09-19 18.30 18.30 18.05 18.15 0.0M
2024-09-18 18.40 18.40 18.05 18.05 0.0M
2024-09-16 18.40 18.40 18.15 18.30 0.0M
2024-09-13 17.95 18.40 17.90 18.30 0.0M
2024-09-12 17.80 18.05 17.80 17.95 0.0M
2024-09-11 17.95 17.95 17.75 17.85 0.0M
2024-09-10 18.35 18.45 17.90 17.95 0.0M
2024-09-09 17.65 18.45 17.60 18.45 0.0M
2024-09-06 18.20 18.20 18.00 18.20 0.0M
2024-09-05 18.20 18.30 18.00 18.20 0.0M
2024-09-04 18.60 18.60 18.20 18.20 0.0M
2024-09-03 19.00 19.05 18.90 18.90 0.0M
2024-09-02 19.10 19.10 18.95 18.95 0.0M
2024-08-30 19.00 19.15 18.90 19.15 0.0M
2024-08-29 19.00 19.15 18.85 19.00 0.0M
2024-08-28 19.10 19.20 19.00 19.00 0.0M
2024-08-27 18.90 19.00 18.70 18.95 0.0M
2024-08-26 19.10 19.15 19.00 19.00 0.0M
2024-08-23 19.00 19.25 19.00 19.10 0.0M
2024-08-22 19.20 19.25 19.00 19.10 0.0M
2024-08-21 19.40 19.50 19.05 19.20 0.0M
2024-08-20 19.00 19.65 18.95 19.30 0.0M
2024-08-19 18.70 19.00 18.70 18.85 0.0M
2024-08-16 18.90 18.95 18.80 18.80 0.0M
2024-08-15 19.00 19.00 18.60 18.65 0.0M
2024-08-14 19.00 19.00 18.55 18.55 0.0M
2024-08-13 18.90 18.90 18.70 18.80 0.0M
2024-08-12 19.00 19.20 18.90 18.90 0.0M
2024-08-09 18.95 19.10 18.85 18.95 0.0M
2024-08-08 18.95 18.95 18.55 18.80 0.0M
2024-08-07 17.65 18.95 17.60 18.85 0.0M
2024-08-06 18.35 18.55 16.55 17.80 0.0M
2024-08-05 19.60 19.60 18.30 18.30 0.0M
2024-08-02 20.80 20.80 20.30 20.30 0.0M
2024-08-01 20.75 20.90 20.70 20.90 0.0M
2024-07-31 20.45 20.75 20.40 20.65 0.0M
2024-07-30 20.45 20.70 20.20 20.70 0.0M
2024-07-29 21.00 21.10 20.40 20.40 0.0M
2024-07-26 21.15 21.15 20.80 21.00 0.0M
2024-07-23 21.40 21.40 21.05 21.20 0.0M
2024-07-22 22.35 22.35 20.75 21.05 0.0M
2024-07-19 22.50 22.65 22.15 22.20 0.0M
2024-07-18 22.35 22.60 22.35 22.45 0.0M
2024-07-17 22.35 22.45 22.20 22.40 0.0M
2024-07-16 22.50 22.50 22.25 22.25 0.0M
2024-07-15 22.40 22.50 22.35 22.40 0.0M
2024-07-12 22.35 22.50 22.35 22.35 0.0M
2024-07-11 22.45 22.50 22.30 22.30 0.0M
2024-07-10 22.40 22.50 22.35 22.40 0.0M
2024-07-09 22.30 22.50 22.30 22.35 0.0M
2024-07-08 22.50 22.60 22.30 22.40 0.0M
2024-07-05 22.45 22.60 22.40 22.55 0.0M
2024-07-04 22.70 22.70 22.40 22.40 0.0M
2024-07-03 22.80 22.80 22.60 22.65 0.0M
2024-07-02 22.70 22.70 22.60 22.60 0.0M
2024-07-01 22.80 22.90 22.65 22.65 0.0M
2024-06-28 22.50 22.75 22.45 22.65 0.0M
2024-06-27 22.80 22.80 22.40 22.55 0.0M
2024-06-26 22.40 22.75 22.30 22.75 0.0M
2024-06-25 22.25 22.45 22.15 22.25 0.0M
2024-06-24 22.35 22.45 22.15 22.20 0.0M
2024-06-21 22.20 22.45 22.15 22.35 0.0M
2024-06-20 22.35 22.40 22.20 22.20 0.0M
2024-06-19 22.60 22.60 22.10 22.15 0.0M
2024-06-18 22.45 22.60 22.40 22.40 0.0M
2024-06-17 22.15 22.70 22.15 22.40 0.0M
2024-06-14 22.20 22.30 22.05 22.10 0.0M
2024-06-13 22.15 22.30 22.10 22.20 0.0M
2024-06-12 22.50 22.50 22.10 22.15 0.0M
2024-06-11 22.70 23.20 22.65 22.95 0.0M
2024-06-07 22.40 22.75 22.40 22.60 0.0M
2024-06-06 23.00 23.10 22.60 22.60 0.0M
2024-06-05 23.10 23.25 22.85 22.85 0.0M
2024-06-04 23.10 23.35 23.05 23.05 0.0M
2024-06-03 23.15 23.20 23.00 23.10 0.0M
2024-05-31 23.75 23.95 23.10 23.10 0.0M
2024-05-30 23.55 23.85 23.30 23.60 0.0M
2024-05-29 23.30 23.60 23.30 23.35 0.0M
2024-05-28 23.00 23.30 23.00 23.30 0.0M
2024-05-27 22.90 23.05 22.85 23.00 0.0M
2024-05-24 22.90 22.90 22.70 22.90 0.0M
2024-05-23 23.40 23.40 22.85 22.90 0.0M
2024-05-22 23.20 23.55 23.15 23.45 0.0M
2024-05-21 23.15 23.20 23.00 23.15 0.0M
2024-05-20 23.25 23.25 23.10 23.15 0.0M
2024-05-17 23.25 23.50 23.20 23.25 0.0M
2024-05-16 22.80 23.25 22.80 23.25 0.0M
2024-05-15 22.90 22.90 22.70 22.75 0.0M
2024-05-14 22.70 22.90 22.65 22.70 0.0M
2024-05-13 22.65 22.80 22.65 22.70 0.0M
2024-05-10 22.75 22.75 22.60 22.65 0.0M
2024-05-09 22.80 23.05 22.75 22.75 0.0M
2024-05-08 22.60 22.95 22.60 22.80 0.0M
2024-05-07 22.60 22.70 22.30 22.40 0.0M
2024-05-06 22.65 22.70 22.45 22.70 0.0M
2024-05-03 22.90 22.90 22.55 22.55 0.0M
2024-05-02 22.80 23.00 22.80 22.95 0.0M
2024-04-30 22.60 23.10 22.60 22.80 0.0M
2024-04-29 22.55 22.70 22.40 22.50 0.0M
2024-04-26 22.60 22.65 22.45 22.50 0.0M
2024-04-25 22.75 22.75 22.40 22.45 0.0M
2024-04-24 22.60 22.85 22.60 22.75 0.0M
2024-04-23 22.60 22.65 22.25 22.35 0.0M
2024-04-22 22.85 23.00 22.00 22.40 0.0M
2024-04-19 23.70 23.70 22.60 22.80 0.0M
2024-04-18 23.75 23.75 23.55 23.70 0.0M
2024-04-17 23.50 23.75 23.50 23.70 0.0M
2024-04-16 23.95 23.95 23.20 23.50 0.0M
2024-04-15 24.25 24.25 23.90 23.90 0.0M
2024-04-12 24.20 24.40 24.20 24.35 0.0M
2024-04-11 24.65 24.75 24.20 24.20 0.0M
2024-04-10 24.70 25.05 24.65 24.75 0.0M
2024-04-09 25.10 25.15 24.75 24.75 0.0M
2024-04-08 25.20 25.20 25.00 25.10 0.0M
2024-04-03 25.20 25.45 25.00 25.15 0.0M
2024-04-02 25.75 25.75 25.10 25.25 0.0M
2024-04-01 25.35 25.90 25.35 25.75 0.0M
2024-03-29 26.45 26.45 25.35 25.45 0.0M
2024-03-28 26.55 26.75 26.10 26.10 0.0M
2024-03-27 26.70 26.80 26.15 26.35 0.0M
2024-03-26 26.35 26.95 26.30 26.65 0.0M
2024-03-25 28.30 28.35 26.00 26.00 0.0M
2024-03-22 27.30 28.00 27.20 27.90 0.0M
2024-03-21 27.20 27.25 26.70 27.20 0.0M
2024-03-20 26.70 26.95 26.55 26.90 0.0M
2024-03-19 26.40 26.80 26.35 26.65 0.0M
2024-03-18 26.00 26.40 25.90 26.40 0.0M
2024-03-15 26.20 26.30 25.85 26.00 0.0M
2024-03-14 26.20 26.40 25.95 26.20 0.0M
2024-03-13 26.00 26.45 25.85 26.20 0.0M
2024-03-12 26.25 26.30 25.90 26.00 0.0M
2024-03-11 25.85 26.10 25.70 26.00 0.0M
2024-03-08 26.00 26.00 24.85 25.65 0.0M
2024-03-07 25.90 26.30 25.35 25.75 0.0M
2024-03-06 24.95 26.15 24.95 25.85 0.0M
2024-03-05 24.90 25.00 24.65 24.75 0.0M
2024-03-04 25.10 25.20 24.75 24.75 0.0M
2024-03-01 24.55 24.70 24.50 24.60 0.0M
2024-02-29 24.45 24.60 24.15 24.50 0.0M
2024-02-27 24.80 24.85 24.30 24.35 0.0M
2024-02-26 24.60 24.95 24.60 24.75 0.0M
2024-02-23 24.35 24.95 24.35 24.60 0.0M
2024-02-22 24.55 24.70 24.35 24.35 0.0M
2024-02-21 24.45 24.65 24.45 24.55 0.0M
2024-02-20 24.85 24.95 24.40 24.45 0.0M
2024-02-19 24.60 25.00 24.60 24.80 0.0M
2024-02-16 23.90 24.70 23.90 24.60 0.0M
2024-02-15 23.60 24.10 23.40 24.10 0.0M
2024-02-05 23.75 23.85 23.65 23.75 0.0M
2024-02-02 23.85 23.90 23.60 23.85 0.0M
2024-02-01 23.80 23.95 23.80 23.80 0.0M
2024-01-31 23.80 24.10 23.75 23.80 0.0M
2024-01-30 24.00 24.10 23.70 23.75 0.0M
2024-01-29 23.95 24.05 23.85 23.90 0.0M
2024-01-26 23.90 24.05 23.80 23.80 0.0M
2024-01-25 24.00 24.05 23.85 23.95 0.0M
2024-01-24 24.00 24.30 23.90 23.95 0.0M
2024-01-23 23.95 24.10 23.85 23.95 0.0M
2024-01-22 23.80 23.95 23.80 23.90 0.0M
2024-01-19 23.90 23.90 23.60 23.70 0.0M
2024-01-18 23.40 23.70 23.40 23.65 0.0M
2024-01-17 24.10 24.10 23.45 23.50 0.0M
2024-01-16 24.20 24.20 23.80 23.90 0.0M
2024-01-15 24.05 24.20 23.75 24.15 0.0M
2024-01-12 24.00 24.10 23.90 23.95 0.0M
2024-01-11 23.95 24.10 23.80 24.00 0.0M
2024-01-10 24.25 24.35 23.85 23.90 0.0M
2024-01-09 24.90 24.90 24.20 24.25 0.0M
2024-01-08 24.95 25.15 24.85 24.85 0.0M
2024-01-05 25.15 25.30 24.80 24.95 0.0M
2024-01-04 25.25 25.75 25.10 25.15 0.0M
2024-01-03 25.35 26.25 25.35 25.40 0.0M
2024-01-02 25.10 25.30 25.00 25.25 0.0M