Sentronic Intl (3232)

3232
🏛️ Taiwán →
25.90
Última Actualización: 2025-09-30
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
2023-12-29 22.85 22.85 22.70 22.75 0.0M
2023-12-28 23.15 23.15 22.85 22.85 0.0M
2023-12-27 23.20 23.20 23.00 23.00 0.0M
2023-12-26 23.05 23.15 23.00 23.10 0.0M
2023-12-25 23.15 23.20 22.90 23.10 0.0M
2023-12-22 23.15 23.45 22.95 23.05 0.0M
2023-12-21 23.45 23.45 23.05 23.10 0.0M
2023-12-20 23.45 23.45 23.20 23.25 0.0M
2023-12-19 23.55 23.60 23.00 23.20 0.0M
2023-12-18 23.80 23.80 23.35 23.35 0.0M
2023-12-15 23.80 23.80 23.45 23.60 0.0M
2023-12-14 23.70 23.75 23.35 23.70 0.0M
2023-12-13 23.25 23.90 23.25 23.60 0.0M
2023-12-12 23.50 23.50 23.20 23.35 0.0M
2023-12-11 23.65 23.65 23.25 23.40 0.0M
2023-12-08 23.40 23.65 23.40 23.60 0.0M
2023-12-07 23.35 23.55 23.25 23.40 0.0M
2023-12-06 23.70 23.70 23.35 23.45 0.0M
2023-12-05 23.00 23.75 23.00 23.40 0.0M
2023-12-04 23.10 23.20 22.90 23.10 0.0M
2023-12-01 22.80 23.00 22.80 22.90 0.0M
2023-11-30 23.00 23.00 22.85 22.85 0.0M
2023-11-29 23.00 23.00 22.85 22.90 0.0M
2023-11-28 23.10 23.10 22.85 22.85 0.0M
2023-11-27 22.95 22.95 22.65 22.75 0.0M
2023-11-24 22.95 22.95 22.65 22.95 0.0M
2023-11-23 22.80 22.95 22.75 22.95 0.0M
2023-11-22 22.85 22.90 22.70 22.75 0.0M
2023-11-21 22.95 22.95 22.75 22.85 0.0M
2023-11-20 23.05 23.05 22.75 22.75 0.0M
2023-11-17 22.40 22.75 22.30 22.65 0.0M
2023-11-16 22.45 22.45 22.30 22.40 0.0M
2023-11-15 22.40 22.50 22.20 22.20 0.0M
2023-11-14 22.45 22.75 22.00 22.15 0.0M
2023-11-13 22.75 22.90 22.40 22.45 0.0M
2023-11-10 22.50 22.50 22.40 22.50 0.0M
2023-11-09 22.50 22.60 22.35 22.40 0.0M
2023-11-08 22.70 22.80 22.55 22.55 0.0M
2023-11-07 22.90 22.90 22.65 22.70 0.0M
2023-11-06 22.60 23.00 22.55 22.60 0.0M
2023-11-03 22.60 22.60 22.45 22.60 0.0M
2023-11-02 22.55 22.70 22.35 22.35 0.0M
2023-11-01 22.40 22.60 22.40 22.40 0.0M
2023-10-31 22.85 22.85 22.35 22.45 0.0M
2023-10-30 22.75 22.75 22.55 22.60 0.0M
2023-10-27 22.70 22.75 22.55 22.65 0.0M
2023-10-26 22.70 22.70 22.30 22.50 0.0M
2023-10-25 22.40 22.65 22.40 22.50 0.0M
2023-10-24 22.60 22.60 22.20 22.35 0.0M
2023-10-23 22.50 22.50 22.30 22.35 0.0M
2023-10-20 22.40 22.50 22.20 22.30 0.0M
2023-10-19 22.85 22.90 21.70 22.25 0.0M
2023-10-18 23.15 23.25 22.70 22.70 0.0M
2023-10-17 23.45 23.45 23.00 23.00 0.0M
2023-10-16 23.15 23.45 23.15 23.30 0.0M
2023-10-13 23.85 23.85 23.30 23.30 0.0M
2023-10-12 23.60 24.00 23.60 23.70 0.0M
2023-10-11 24.00 24.05 23.60 23.75 0.0M
2023-10-06 23.75 23.95 23.75 23.90 0.0M
2023-10-05 24.00 24.05 23.70 23.75 0.0M
2023-10-04 24.00 24.00 23.75 23.95 0.0M
2023-10-03 24.10 24.10 23.75 23.95 0.0M
2023-10-02 24.00 24.30 24.00 24.10 0.0M
2023-09-28 24.40 24.50 24.00 24.00 0.0M
2023-09-27 24.45 24.45 24.20 24.40 0.0M
2023-09-26 24.60 24.65 24.15 24.20 0.0M
2023-09-25 24.25 24.65 24.25 24.35 0.0M
2023-09-22 24.60 24.60 24.30 24.30 0.0M
2023-09-21 25.15 25.15 24.50 24.60 0.0M
2023-09-20 25.45 25.45 24.90 25.00 0.0M
2023-09-19 25.25 25.60 25.05 25.20 0.0M
2023-09-18 24.95 25.25 24.95 25.10 0.0M
2023-09-15 24.75 25.30 24.60 25.05 0.0M
2023-09-14 24.75 24.80 24.50 24.60 0.0M
2023-09-13 24.50 24.75 24.40 24.50 0.0M
2023-09-12 24.50 24.65 24.25 24.25 0.0M
2023-09-11 24.85 24.85 24.15 24.20 0.0M
2023-09-08 24.45 24.45 24.15 24.15 0.0M
2023-09-07 24.30 24.60 24.15 24.20 0.0M
2023-09-06 24.60 24.80 24.35 24.40 0.0M
2023-09-05 24.80 24.80 24.50 24.50 0.0M
2023-09-04 24.65 24.80 24.50 24.60 0.0M
2023-09-01 24.65 24.70 24.40 24.45 0.0M
2023-08-31 24.70 24.75 24.45 24.55 0.0M
2023-08-30 24.35 24.90 24.30 24.50 0.0M
2023-08-29 24.45 24.45 24.15 24.35 0.0M
2023-08-28 24.80 24.90 24.15 24.15 0.0M
2023-08-25 23.75 24.60 23.75 24.60 0.0M
2023-08-24 24.35 24.60 24.00 24.05 0.0M
2023-08-23 25.10 25.20 24.20 24.20 0.0M
2023-08-22 23.85 25.60 23.40 25.10 0.0M
2023-08-21 23.85 23.85 23.40 23.50 0.0M
2023-08-18 23.50 24.10 23.45 23.50 0.0M
2023-08-17 23.45 23.60 23.25 23.40 0.0M
2023-08-16 23.25 24.05 22.90 23.85 0.0M
2023-08-15 23.45 23.50 23.05 23.25 0.0M
2023-08-14 23.75 23.75 23.15 23.15 0.0M
2023-08-11 23.85 23.85 23.65 23.70 0.0M
2023-08-10 23.70 24.00 23.50 23.60 0.0M
2023-08-09 24.20 24.20 23.90 24.00 0.0M
2023-08-08 24.35 24.35 23.90 23.95 0.0M
2023-08-07 24.00 24.25 23.70 24.25 0.0M
2023-08-04 23.75 24.10 23.70 23.95 0.0M
2023-08-02 24.10 24.20 23.65 23.75 0.0M
2023-08-01 24.00 24.25 23.95 24.10 0.0M
2023-07-31 24.35 24.35 23.90 24.00 0.0M
2023-07-28 24.25 24.35 23.95 24.05 0.0M
2023-07-27 24.20 24.40 23.90 24.25 0.0M
2023-07-26 23.90 24.20 23.65 23.90 0.0M
2023-07-25 24.30 24.80 23.50 23.65 0.0M
2023-07-24 24.70 24.70 24.05 24.30 0.0M
2023-07-21 24.60 24.60 24.25 24.50 0.0M
2023-07-20 24.55 25.00 24.30 24.60 0.0M
2023-07-19 25.30 25.40 24.45 24.55 0.0M
2023-07-18 26.75 27.00 24.90 24.90 0.0M
2023-07-17 27.05 27.05 26.75 26.75 0.0M
2023-07-14 27.30 27.30 26.75 26.75 0.0M
2023-07-13 27.95 27.95 27.00 27.00 0.0M
2023-07-12 28.00 28.10 27.40 27.90 0.0M
2023-07-11 28.25 28.45 27.60 27.95 0.0M
2023-07-10 27.20 28.20 27.15 28.20 0.0M
2023-07-07 28.00 28.15 27.45 27.45 0.0M
2023-07-06 28.35 28.60 27.80 28.20 0.0M
2023-07-05 28.25 28.65 28.05 28.65 0.0M
2023-07-04 28.30 28.90 27.50 28.30 0.0M
2023-07-03 28.25 28.30 27.95 28.30 0.0M
2023-06-30 27.70 28.15 27.50 28.00 0.0M
2023-06-29 27.50 27.70 27.30 27.70 0.0M
2023-06-28 27.10 27.35 26.85 27.35 0.0M
2023-06-27 27.40 27.65 26.85 26.85 0.0M
2023-06-26 27.80 27.80 26.90 27.30 0.0M
2023-06-21 27.90 27.90 27.25 27.50 0.0M
2023-06-20 27.90 28.10 27.20 27.90 0.0M
2023-06-19 27.80 27.90 27.45 27.90 0.0M
2023-06-16 27.80 27.95 27.55 27.80 0.0M
2023-06-15 28.00 28.05 27.70 27.90 0.0M
2023-06-14 27.80 28.30 27.60 27.75 0.0M
2023-06-13 28.00 28.60 27.55 28.40 0.0M
2023-06-12 25.85 28.30 25.70 28.30 0.0M
2023-06-09 25.75 25.95 25.50 25.75 0.0M
2023-06-08 25.65 26.00 25.40 25.70 0.0M
2023-06-07 26.00 26.05 25.00 25.40 0.0M
2023-06-06 26.15 26.30 25.80 25.85 0.0M
2023-06-05 26.20 27.80 25.50 25.85 0.0M
2023-06-02 27.05 27.05 26.00 26.00 0.0M
2023-06-01 26.70 27.20 26.00 27.05 0.0M
2023-05-31 27.90 28.65 26.30 26.75 0.0M
2023-05-30 28.05 28.10 27.60 27.70 0.0M
2023-05-29 28.40 30.60 27.45 27.80 0.0M
2023-05-26 28.70 28.95 28.25 28.70 0.0M
2023-05-25 28.80 29.20 28.55 28.70 0.0M
2023-05-24 27.60 30.80 27.60 28.70 0.0M
2023-05-23 28.85 31.55 28.00 28.00 0.0M
2023-05-22 28.90 29.25 28.05 28.70 0.0M
2023-05-19 29.35 29.35 28.80 28.90 0.0M
2023-05-18 29.85 29.85 28.80 29.05 0.0M
2023-05-17 29.85 29.85 29.40 29.60 0.0M
2023-05-16 29.35 29.95 28.60 29.95 0.0M
2023-05-15 29.55 29.55 28.90 28.95 0.0M
2023-05-12 29.55 29.75 28.95 29.50 0.0M
2023-05-11 29.65 30.00 29.00 29.55 0.0M
2023-05-10 29.70 31.20 26.95 29.95 0.0M
2023-05-09 30.10 30.10 28.90 29.90 0.0M
2023-05-08 30.35 31.30 29.85 30.25 0.0M
2023-05-05 30.60 30.60 29.50 29.55 0.0M
2023-05-04 30.40 30.40 29.50 30.25 0.0M
2023-05-03 30.30 30.30 29.95 30.05 0.0M
2023-05-02 30.35 30.65 29.85 30.35 0.0M
2023-04-28 30.75 31.35 30.30 30.35 0.0M
2023-04-27 30.30 32.15 30.30 30.65 0.0M
2023-04-26 29.60 29.85 28.85 29.65 0.0M
2023-04-25 28.35 29.60 27.95 29.50 0.0M
2023-04-24 28.95 28.95 28.15 28.30 0.0M
2023-04-21 28.35 28.60 28.10 28.20 0.0M
2023-04-20 28.85 29.00 28.40 28.40 0.0M
2023-04-19 28.80 28.95 28.70 28.85 0.0M
2023-04-18 28.80 28.95 28.60 28.80 0.0M
2023-04-17 28.90 29.30 28.65 28.80 0.0M
2023-04-14 29.40 29.40 28.80 28.95 0.0M
2023-04-13 29.65 29.75 29.40 29.40 0.0M
2023-04-12 29.85 29.95 28.80 29.95 0.0M
2023-04-11 29.80 29.90 29.00 29.90 0.0M
2023-04-10 29.50 29.70 29.20 29.70 0.0M
2023-04-07 29.60 29.65 29.25 29.65 0.0M
2023-04-06 29.55 29.55 29.25 29.50 0.0M
2023-03-31 29.60 29.65 29.25 29.40 0.0M
2023-03-30 29.55 29.80 29.25 29.60 0.0M
2023-03-29 29.75 29.75 29.35 29.55 0.0M
2023-03-28 30.15 30.15 29.30 29.40 0.0M
2023-03-27 30.15 30.15 29.60 29.80 0.0M
2023-03-24 29.95 30.00 29.55 29.90 0.0M
2023-03-23 29.95 30.20 28.20 29.95 0.0M
2023-03-22 30.00 30.25 29.90 29.90 0.0M
2023-03-21 29.50 29.95 29.50 29.85 0.0M
2023-03-20 29.70 29.85 29.30 29.80 0.0M
2023-03-17 29.50 29.85 29.40 29.45 0.0M
2023-03-16 30.20 30.20 29.30 29.30 0.0M
2023-03-15 30.20 30.45 29.20 30.40 0.0M
2023-03-14 29.50 29.50 29.20 29.50 0.0M
2023-03-13 30.05 30.30 29.55 29.65 0.0M
2023-03-10 30.50 30.50 29.40 30.20 0.0M
2023-03-09 30.70 30.70 30.10 30.15 0.0M
2023-03-08 30.90 30.90 30.15 30.40 0.0M
2023-03-07 30.85 30.85 30.35 30.65 0.0M
2023-03-06 30.90 30.90 30.50 30.55 0.0M
2023-03-03 30.50 31.10 30.50 30.50 0.0M
2023-03-02 31.50 31.50 30.45 30.50 0.0M
2023-03-01 31.90 32.20 29.85 30.90 0.0M
2023-02-24 30.55 31.40 30.15 31.30 0.0M
2023-02-23 29.80 30.50 29.40 30.40 0.0M
2023-02-22 29.50 29.80 29.25 29.60 0.0M
2023-02-21 29.45 29.80 29.35 29.50 0.0M
2023-02-20 29.65 29.80 29.10 29.60 0.0M
2023-02-17 29.80 29.80 29.35 29.65 0.0M
2023-02-16 29.85 29.85 29.40 29.65 0.0M
2023-02-15 29.90 29.90 29.25 29.30 0.0M
2023-02-14 29.95 29.95 29.45 29.75 0.0M
2023-02-13 30.00 30.15 29.45 29.60 0.0M
2023-02-10 30.70 30.90 29.85 30.00 0.0M
2023-02-09 31.00 31.00 30.65 30.65 0.0M
2023-02-08 31.30 31.30 30.65 30.95 0.0M
2023-02-07 30.65 31.50 30.55 30.95 0.0M
2023-02-06 30.75 31.00 30.50 30.60 0.0M
2023-02-03 31.00 31.00 30.45 30.75 0.0M
2023-02-02 31.10 31.10 30.50 30.85 0.0M
2023-02-01 31.00 31.00 30.55 30.80 0.0M
2023-01-31 30.70 31.15 30.60 30.75 0.0M
2023-01-30 30.35 30.80 30.20 30.70 0.0M
2023-01-17 30.05 30.55 30.00 30.25 0.0M
2023-01-16 29.70 30.20 29.45 30.05 0.0M
2023-01-13 30.55 30.55 29.70 29.70 0.0M
2023-01-12 30.60 30.75 30.20 30.20 0.0M
2023-01-11 31.40 31.40 30.40 30.55 0.0M
2023-01-10 31.50 31.50 30.70 30.90 0.0M
2023-01-09 31.90 31.90 31.40 31.45 0.0M
2023-01-06 31.35 31.60 31.00 31.50 0.0M
2023-01-05 31.40 31.75 31.00 31.05 0.0M
2023-01-04 30.65 31.90 30.65 31.40 0.0M
2023-01-03 29.80 30.35 29.50 30.25 0.0M