Sentelic (4945)

4945
🏛️ Taiwán →
76.10
Última Actualización: 2025-09-01
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
2025-09-01 76.60 76.80 75.60 76.10 0.0M
2025-08-29 78.00 78.20 76.60 77.50 0.1M
2025-08-28 77.70 78.60 77.50 77.80 0.2M
2025-08-27 77.30 77.70 75.80 77.30 0.1M
2025-08-26 75.70 76.20 74.40 75.40 0.1M
2025-08-25 74.90 76.00 73.50 73.50 0.1M
2025-08-22 73.00 74.70 73.00 73.40 0.1M
2025-08-21 71.90 73.50 71.90 72.50 0.0M
2025-08-20 72.00 72.40 71.10 71.10 0.0M
2025-08-19 73.50 76.00 72.80 72.80 0.1M
2025-08-18 72.00 75.00 71.50 73.40 0.1M
2025-08-15 74.50 74.50 72.30 72.40 0.0M
2025-08-14 71.90 73.50 71.50 73.50 0.1M
2025-08-13 73.00 74.80 71.80 71.90 0.1M
2025-08-12 71.00 72.70 70.20 72.60 0.2M
2025-08-11 72.10 72.10 70.60 70.80 0.2M
2025-08-08 74.10 74.50 72.00 72.00 0.2M
2025-08-07 76.40 77.40 74.80 74.80 0.1M
2025-08-06 77.10 77.40 76.00 76.40 0.0M
2025-08-05 77.00 79.20 77.00 77.80 0.1M
2025-08-04 74.20 77.40 74.20 76.80 0.1M
2025-08-01 73.20 75.60 72.00 75.20 0.1M
2025-07-31 76.90 76.90 74.20 74.20 0.1M
2025-07-30 77.50 77.50 74.80 74.80 0.2M
2025-07-29 78.60 78.60 75.50 78.00 0.2M
2025-07-28 77.50 78.00 75.00 77.70 0.1M
2025-07-25 76.90 77.10 76.80 76.90 0.1M
2025-07-24 78.00 78.00 76.50 77.20 0.0M
2025-07-23 75.50 77.90 75.20 77.30 0.1M
2025-07-22 78.70 78.70 75.00 75.20 0.1M
2025-07-21 77.30 78.70 77.10 77.40 0.1M
2025-07-18 77.80 79.30 77.00 77.10 0.1M
2025-07-17 77.50 77.90 76.00 77.50 0.2M
2025-07-16 75.90 76.90 75.50 75.80 0.1M
2025-07-15 74.90 75.50 74.20 74.80 0.1M
2025-07-14 74.70 74.70 73.60 73.70 0.0M
2025-07-11 73.00 75.20 72.90 74.70 0.1M
2025-07-10 74.20 74.40 73.70 73.70 0.1M
2025-07-09 74.00 74.50 74.00 74.10 0.0M
2025-07-08 73.70 74.60 72.00 74.00 0.1M
2025-07-07 74.60 75.90 74.00 74.00 0.2M
2025-07-04 78.30 79.10 75.80 76.10 0.1M
2025-07-03 78.00 80.90 76.60 78.80 0.5M
2025-07-02 78.00 78.00 76.00 76.60 0.1M
2025-07-01 77.70 78.00 76.90 78.00 0.2M
2025-06-30 77.90 78.60 77.30 77.60 0.1M
2025-06-27 77.30 77.90 76.10 77.80 0.2M
2025-06-26 74.50 77.40 73.50 76.70 0.3M
2025-06-25 74.60 76.00 73.40 73.50 0.1M
2025-06-24 73.60 75.90 73.00 74.50 0.2M
2025-06-23 72.40 72.60 70.60 71.90 0.2M
2025-06-20 75.40 76.20 73.60 73.90 0.1M
2025-06-19 79.40 79.40 74.70 74.80 0.5M
2025-06-18 78.90 80.00 76.50 80.00 0.4M
2025-06-17 79.90 81.00 77.60 78.20 1.8M
2025-06-16 76.50 81.90 76.40 80.00 2.2M
2025-06-13 77.70 77.70 74.40 74.50 0.1M
2025-06-12 78.00 78.60 77.10 77.70 0.1M
2025-06-11 78.80 78.80 76.80 78.00 0.2M
2025-06-10 78.00 78.00 75.50 76.40 0.2M
2025-06-09 79.00 82.80 77.60 77.80 1.3M
2025-06-06 77.10 77.10 77.10 77.10 0.3M
2025-06-05 70.10 70.50 69.40 70.10 0.0M
2025-06-04 68.70 69.10 67.80 69.10 0.0M
2025-06-03 68.50 68.50 68.00 68.00 0.0M
2025-06-02 69.90 71.40 68.20 68.20 0.1M
2025-05-29 68.60 69.30 67.60 69.20 0.0M
2025-05-28 69.00 69.00 68.00 68.50 0.0M
2025-05-27 69.80 69.90 68.20 68.50 0.1M
2025-05-26 69.90 70.00 69.50 70.00 0.0M
2025-05-23 70.80 70.90 69.10 69.90 0.0M
2025-05-22 68.30 69.30 68.30 69.30 0.0M
2025-05-21 69.70 70.00 69.60 70.00 0.0M
2025-05-20 70.00 70.00 68.10 69.60 0.0M
2025-05-19 70.20 70.20 68.00 68.00 0.0M
2025-05-16 70.90 71.00 70.40 70.60 0.0M
2025-05-15 70.10 70.90 70.10 70.90 0.0M
2025-05-14 71.30 71.50 69.80 70.70 0.0M
2025-05-13 71.40 71.40 69.50 69.50 0.0M
2025-05-12 68.70 69.60 68.10 69.10 0.0M
2025-05-09 69.20 69.20 67.80 68.30 0.0M
2025-05-08 67.50 69.60 67.50 68.70 0.1M
2025-05-07 66.80 67.30 65.60 67.00 0.0M
2025-05-06 65.60 66.70 65.30 66.70 0.0M
2025-05-05 67.50 67.50 64.20 64.50 0.0M
2025-05-02 68.00 69.10 67.40 67.40 0.0M
2025-04-30 67.70 68.00 67.00 67.40 0.0M
2025-04-29 67.20 68.20 67.20 68.00 0.0M
2025-04-28 67.50 68.60 67.20 67.20 0.0M
2025-04-25 63.80 66.80 63.80 66.50 0.2M
2025-04-24 63.40 64.80 63.20 63.20 0.0M
2025-04-23 62.80 64.20 61.60 62.70 0.1M
2025-04-22 59.70 61.20 59.60 59.60 0.0M
2025-04-21 63.20 63.20 60.50 60.50 0.0M
2025-04-18 63.00 64.00 62.30 62.30 0.0M
2025-04-17 62.70 63.50 61.00 62.90 0.0M
2025-04-16 65.00 65.00 63.90 64.00 0.0M
2025-04-15 62.70 65.80 62.50 65.00 0.0M
2025-04-14 63.40 64.40 62.00 62.20 0.1M
2025-04-11 54.70 62.00 54.70 61.50 0.1M
2025-04-10 60.60 60.60 58.80 60.60 0.1M
2025-04-09 60.10 60.10 55.10 55.10 0.1M
2025-04-08 61.20 62.40 61.20 61.20 0.1M
2025-04-07 68.00 68.00 68.00 68.00 0.0M
2025-04-02 74.90 76.00 74.00 75.50 0.2M
2025-04-01 74.50 75.10 73.70 74.80 0.1M
2025-03-31 78.90 78.90 73.60 73.70 0.1M
2025-03-28 82.30 82.60 79.00 79.30 0.1M
2025-03-27 84.00 84.50 82.70 82.70 0.1M
2025-03-26 84.40 84.50 83.80 84.10 0.1M
2025-03-25 85.20 85.30 83.60 83.80 0.1M
2025-03-24 86.20 86.20 84.10 84.60 0.0M
2025-03-21 85.20 85.40 84.10 84.70 0.0M
2025-03-20 83.50 85.00 82.70 83.90 0.0M
2025-03-19 83.50 84.00 82.10 82.30 0.1M
2025-03-18 81.40 84.40 81.40 82.50 0.1M
2025-03-17 80.30 82.30 80.00 80.50 0.1M
2025-03-14 80.20 80.20 78.80 79.50 0.0M
2025-03-13 81.00 81.00 78.60 78.60 0.1M
2025-03-12 79.90 81.70 79.90 80.50 0.2M
2025-03-11 80.70 81.20 78.20 80.60 0.4M
2025-03-10 81.70 81.70 81.70 81.70 0.2M
2025-03-06 74.00 74.60 73.80 74.30 0.0M
2025-03-05 73.90 75.10 73.80 74.50 0.0M
2025-03-04 72.00 73.70 71.20 73.20 0.0M
2025-03-03 75.20 75.20 72.70 73.10 0.1M
2025-02-27 78.50 78.50 75.20 75.20 0.0M
2025-02-26 81.00 81.00 77.50 78.00 0.0M
2025-02-25 79.80 79.80 78.00 78.10 0.0M
2025-02-24 80.60 80.60 79.80 79.80 0.0M
2025-02-21 81.20 81.20 79.50 80.50 0.0M
2025-02-20 80.60 80.80 79.70 80.00 0.0M
2025-02-19 83.30 83.30 80.60 80.60 0.0M
2025-02-18 80.20 81.80 80.10 81.30 0.0M
2025-02-17 79.50 81.50 79.50 80.10 0.0M
2025-02-14 81.50 81.50 78.90 79.00 0.0M
2025-02-13 82.00 82.90 80.70 81.00 0.0M
2025-02-12 84.00 84.00 80.50 81.20 0.0M
2025-02-11 82.90 84.40 81.70 83.40 0.0M
2025-02-10 81.10 81.80 79.80 81.00 0.0M
2025-02-07 85.00 86.00 80.40 81.00 0.0M
2025-02-06 78.40 78.40 78.40 78.40 0.0M
2025-02-05 70.90 74.00 70.20 71.30 0.0M
2025-02-04 69.40 70.50 68.80 69.80 0.0M
2025-02-03 69.30 70.50 66.90 68.80 0.0M
2025-01-22 70.90 71.40 70.20 70.20 0.0M
2025-01-21 69.90 71.00 69.90 70.60 0.0M
2025-01-20 68.80 71.50 68.80 69.60 0.0M
2025-01-17 67.70 68.90 67.60 68.30 0.0M
2025-01-16 68.50 68.50 67.80 67.80 0.0M
2025-01-15 68.10 69.70 67.50 68.20 0.0M
2025-01-14 68.50 68.50 67.70 68.10 0.0M
2025-01-13 72.40 72.40 66.10 69.00 0.0M
2025-01-10 69.50 70.30 69.40 69.50 0.0M
2025-01-09 72.90 72.90 70.40 70.40 0.0M
2025-01-08 72.10 72.10 71.50 71.90 0.0M
2025-01-07 74.40 74.40 72.20 72.60 0.0M
2025-01-06 74.80 75.30 73.50 74.00 0.0M
2025-01-03 72.50 73.50 71.70 73.00 0.0M
2025-01-02 71.60 72.90 71.60 72.00 0.0M