Shinih (9944)

9944
🏛️ Taiwán →
16.95
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
2023-12-29 20.15 20.20 20.05 20.20 0.1M
2023-12-28 20.20 20.30 20.15 20.15 0.1M
2023-12-27 20.25 20.30 20.15 20.15 0.1M
2023-12-26 20.25 20.30 20.20 20.20 0.1M
2023-12-25 20.25 20.25 20.15 20.25 0.0M
2023-12-22 20.30 20.30 20.15 20.20 0.1M
2023-12-21 20.25 20.35 20.20 20.25 0.1M
2023-12-20 20.20 20.30 20.15 20.25 0.1M
2023-12-19 20.25 20.25 20.15 20.15 0.1M
2023-12-18 20.35 20.35 20.20 20.20 0.1M
2023-12-15 20.40 20.40 20.15 20.20 0.1M
2023-12-14 20.35 20.35 20.15 20.15 0.1M
2023-12-13 20.30 20.30 20.15 20.15 0.1M
2023-12-12 20.25 20.30 20.15 20.25 0.1M
2023-12-11 20.35 20.35 20.05 20.15 0.2M
2023-12-08 20.45 20.45 20.15 20.35 0.2M
2023-12-07 20.35 20.60 20.30 20.35 0.1M
2023-12-06 20.35 20.40 20.30 20.40 0.1M
2023-12-05 20.45 20.50 20.35 20.35 0.1M
2023-12-04 20.50 20.55 20.15 20.35 0.2M
2023-12-01 20.45 20.90 20.40 20.40 0.2M
2023-11-30 20.50 20.60 20.40 20.45 0.2M
2023-11-29 20.35 20.95 20.35 20.40 0.3M
2023-11-28 20.40 20.60 20.05 20.25 0.3M
2023-11-27 19.75 21.35 19.65 20.55 1.3M
2023-11-24 19.60 19.75 19.60 19.70 0.1M
2023-11-23 19.70 19.75 19.60 19.60 0.1M
2023-11-22 19.70 19.75 19.70 19.75 0.1M
2023-11-21 19.60 19.75 19.55 19.70 0.4M
2023-11-20 19.55 19.65 19.55 19.65 0.1M
2023-11-17 19.55 19.65 19.55 19.65 0.1M
2023-11-16 19.55 19.60 19.50 19.55 0.2M
2023-11-15 19.55 19.60 19.50 19.50 0.1M
2023-11-14 19.45 19.50 19.40 19.45 0.1M
2023-11-13 19.55 19.60 19.45 19.45 0.1M
2023-11-10 19.45 19.55 19.45 19.55 0.2M
2023-11-09 19.40 19.55 19.40 19.45 0.1M
2023-11-08 19.35 19.50 19.30 19.40 0.1M
2023-11-07 19.40 19.45 19.30 19.35 0.1M
2023-11-06 19.45 19.50 19.35 19.40 0.1M
2023-11-03 19.40 19.45 19.35 19.40 0.1M
2023-11-02 19.40 19.45 19.30 19.40 0.1M
2023-11-01 19.45 19.45 19.30 19.35 0.1M
2023-10-31 19.50 19.50 19.35 19.40 0.1M
2023-10-30 19.50 19.55 19.40 19.50 0.0M
2023-10-27 19.50 19.55 19.50 19.50 0.0M
2023-10-26 19.65 19.65 19.35 19.35 0.1M
2023-10-25 19.55 19.65 19.45 19.60 0.1M
2023-10-24 19.45 19.55 19.40 19.55 0.1M
2023-10-23 19.50 19.55 19.35 19.45 0.2M
2023-10-20 19.60 19.60 19.35 19.50 0.1M
2023-10-19 19.60 19.60 19.45 19.60 0.1M
2023-10-18 19.60 19.60 19.30 19.60 0.1M
2023-10-17 19.55 19.65 19.50 19.60 0.1M
2023-10-16 19.65 19.65 19.40 19.50 0.1M
2023-10-13 19.65 19.65 19.40 19.65 0.2M
2023-10-12 19.60 19.70 19.55 19.65 0.1M
2023-10-11 19.65 19.70 19.40 19.70 0.2M
2023-10-06 19.50 19.70 19.50 19.70 0.1M
2023-10-05 19.45 19.60 19.45 19.60 0.1M
2023-10-04 19.55 19.55 19.45 19.45 0.1M
2023-10-03 19.45 19.45 19.35 19.45 0.1M
2023-10-02 19.45 19.50 19.25 19.45 0.1M
2023-09-28 19.45 19.50 19.35 19.45 0.1M
2023-09-27 19.30 19.50 19.30 19.45 0.1M
2023-09-26 19.55 19.70 19.30 19.50 0.1M
2023-09-25 19.65 19.65 19.50 19.55 0.2M
2023-09-22 19.60 19.90 19.50 19.50 0.3M
2023-09-21 19.75 19.90 19.75 19.90 0.1M
2023-09-20 19.85 20.00 19.80 19.90 0.1M
2023-09-19 19.85 20.00 19.85 19.95 0.1M
2023-09-18 19.85 19.90 19.80 19.90 0.1M
2023-09-15 19.75 20.00 19.75 19.85 0.1M
2023-09-14 19.70 19.85 19.70 19.85 0.1M
2023-09-13 19.85 19.85 19.70 19.85 0.1M
2023-09-12 19.75 19.75 19.50 19.75 0.1M
2023-09-11 19.85 19.85 19.60 19.75 0.1M
2023-09-08 19.80 19.90 19.60 19.90 0.1M
2023-09-07 19.70 19.90 19.70 19.90 0.1M
2023-09-06 19.70 19.80 19.65 19.75 0.1M
2023-09-05 19.70 19.80 19.60 19.70 0.1M
2023-09-04 19.65 19.85 19.65 19.75 0.1M
2023-09-01 19.50 19.70 19.50 19.65 0.1M
2023-08-31 19.40 19.65 19.05 19.60 0.1M
2023-08-30 19.30 19.45 19.20 19.40 0.1M
2023-08-29 19.50 19.55 19.30 19.30 0.1M
2023-08-28 19.65 19.70 19.50 19.50 0.1M
2023-08-25 19.65 19.75 19.60 19.75 0.1M
2023-08-24 19.70 19.75 19.55 19.70 0.1M
2023-08-23 19.70 19.85 19.60 19.75 0.1M
2023-08-22 19.70 19.90 19.70 19.80 0.1M
2023-08-21 19.75 19.85 19.60 19.80 0.1M
2023-08-18 19.70 19.75 19.65 19.75 0.1M
2023-08-17 19.65 19.75 19.45 19.70 0.2M
2023-08-16 19.45 19.75 19.45 19.70 0.2M
2023-08-15 19.45 19.75 19.40 19.75 0.3M
2023-08-14 19.40 19.65 19.15 19.50 0.7M
2023-08-11 20.25 20.30 19.50 19.60 0.6M
2023-08-10 20.80 20.90 20.10 20.10 0.4M
2023-08-09 20.30 20.90 20.30 20.85 0.3M
2023-08-08 20.80 21.00 20.80 20.90 0.2M
2023-08-07 21.00 21.05 20.80 21.05 0.2M
2023-08-04 21.15 21.15 20.85 21.10 0.2M
2023-08-02 21.30 21.30 21.05 21.15 0.3M
2023-08-01 21.25 21.30 21.15 21.15 0.2M
2023-07-31 21.25 21.35 21.00 21.10 0.5M
2023-07-28 21.05 21.25 21.00 21.25 0.3M
2023-07-27 20.90 21.15 20.90 20.95 0.2M
2023-07-26 20.85 21.10 20.85 20.90 0.2M
2023-07-25 21.20 21.20 20.80 20.85 0.2M
2023-07-24 21.15 21.20 20.85 20.85 0.3M
2023-07-21 21.20 21.30 21.05 21.25 0.3M
2023-07-20 21.20 21.40 21.10 21.20 0.4M
2023-07-19 21.30 21.40 21.00 21.05 0.3M
2023-07-18 21.60 21.65 21.05 21.10 0.4M
2023-07-17 21.20 21.70 21.15 21.50 0.4M
2023-07-14 21.00 21.35 20.90 21.20 0.2M
2023-07-13 20.95 20.95 20.80 20.85 0.2M
2023-07-12 21.55 21.55 20.80 20.85 0.4M
2023-07-11 21.15 21.35 21.10 21.15 0.2M
2023-07-10 21.45 21.60 21.10 21.15 0.3M
2023-07-07 21.90 21.90 21.40 21.60 0.2M
2023-07-06 21.95 21.95 21.45 21.60 0.4M
2023-07-05 22.05 22.10 21.80 21.95 0.2M
2023-07-04 21.50 22.20 21.40 21.95 0.5M
2023-07-03 21.50 21.55 21.40 21.50 0.2M
2023-06-30 21.70 21.70 21.40 21.45 0.2M
2023-06-29 21.45 21.65 21.30 21.50 0.3M
2023-06-28 21.75 21.75 21.15 21.15 0.3M
2023-06-27 21.45 21.65 21.30 21.55 0.3M
2023-06-26 21.50 21.65 21.05 21.45 0.4M
2023-06-21 21.95 22.00 21.50 21.60 0.4M
2023-06-20 22.30 22.30 21.85 21.85 0.4M
2023-06-19 23.00 23.05 22.75 23.05 0.4M
2023-06-16 23.10 23.40 22.85 22.85 0.4M
2023-06-15 23.20 23.35 23.05 23.10 0.3M
2023-06-14 23.40 23.50 22.90 23.05 0.6M
2023-06-13 23.80 23.85 23.25 23.40 0.8M
2023-06-12 24.10 24.15 23.60 23.90 1.9M
2023-06-09 22.90 23.70 22.80 23.70 1.3M
2023-06-08 22.75 23.35 22.75 22.80 0.8M
2023-06-07 22.80 22.85 22.55 22.70 0.5M
2023-06-06 22.75 22.95 22.60 22.75 0.4M
2023-06-05 23.60 23.60 22.65 22.70 1.2M
2023-06-02 23.60 23.80 23.40 23.40 0.9M
2023-06-01 23.35 23.80 23.20 23.40 1.6M
2023-05-31 23.50 23.70 23.15 23.20 1.0M
2023-05-30 23.85 24.40 23.30 23.50 2.5M
2023-05-29 22.55 23.75 22.30 23.30 2.9M
2023-05-26 22.25 23.15 21.75 22.45 0.6M
2023-05-25 22.45 22.45 21.95 21.95 0.3M
2023-05-24 22.15 22.55 22.15 22.45 0.3M
2023-05-23 22.25 22.60 22.05 22.20 0.3M
2023-05-22 21.90 22.85 21.90 22.35 1.0M
2023-05-19 21.90 21.95 21.70 21.90 0.2M
2023-05-18 22.00 22.30 21.90 21.90 0.6M
2023-05-17 21.70 22.00 21.55 21.80 0.4M
2023-05-16 21.80 22.30 21.80 21.95 0.8M
2023-05-15 21.00 22.00 21.00 21.60 1.1M
2023-05-12 21.10 21.25 20.90 20.95 0.4M
2023-05-11 20.95 22.00 20.95 21.20 1.4M
2023-05-10 20.50 20.50 20.35 20.40 0.3M
2023-05-09 20.40 20.45 20.20 20.25 0.1M
2023-05-08 20.45 20.50 20.30 20.30 0.1M
2023-05-05 20.35 20.45 20.35 20.45 0.1M
2023-05-04 20.45 20.45 20.30 20.30 0.1M
2023-05-03 20.35 20.45 20.25 20.45 0.1M
2023-05-02 20.40 20.45 20.40 20.45 0.1M
2023-04-28 20.35 20.40 20.30 20.40 0.1M
2023-04-27 20.30 20.40 20.30 20.35 0.1M
2023-04-26 20.20 20.30 20.20 20.30 0.0M
2023-04-25 20.30 20.30 20.15 20.20 0.1M
2023-04-24 20.30 20.30 20.25 20.30 0.1M
2023-04-21 20.30 20.35 20.30 20.30 0.0M
2023-04-20 20.35 20.40 20.30 20.30 0.1M
2023-04-19 20.40 20.40 20.30 20.35 0.1M
2023-04-18 20.45 20.45 20.40 20.40 0.1M
2023-04-17 20.40 20.50 20.40 20.45 0.1M
2023-04-14 20.45 20.45 20.40 20.45 0.1M
2023-04-13 20.40 20.50 20.40 20.40 0.1M
2023-04-12 20.45 20.55 20.45 20.50 0.1M
2023-04-11 20.40 20.50 20.40 20.50 0.1M
2023-04-10 20.35 20.40 20.35 20.40 0.0M
2023-04-07 20.45 20.50 20.40 20.40 0.1M
2023-04-06 20.35 20.50 20.35 20.40 0.1M
2023-03-31 20.40 20.45 20.30 20.40 0.1M
2023-03-30 20.40 20.40 20.30 20.30 0.1M
2023-03-29 20.35 20.40 20.25 20.30 0.1M
2023-03-28 20.35 20.40 20.35 20.40 0.1M
2023-03-27 20.40 20.40 20.30 20.40 0.1M
2023-03-24 20.35 20.50 20.30 20.45 0.1M
2023-03-23 20.30 20.45 20.30 20.45 0.1M
2023-03-22 20.30 20.45 20.30 20.30 0.2M
2023-03-21 20.30 20.35 20.25 20.35 0.1M
2023-03-20 20.40 20.40 20.30 20.40 0.0M
2023-03-17 20.35 20.45 20.25 20.40 0.1M
2023-03-16 20.35 20.35 20.25 20.35 0.1M
2023-03-15 20.30 20.35 20.30 20.35 0.1M
2023-03-14 20.25 20.40 20.25 20.30 0.1M
2023-03-13 20.35 20.35 20.25 20.35 0.1M
2023-03-10 20.45 20.50 20.35 20.35 0.1M
2023-03-09 20.50 20.55 20.45 20.45 0.1M
2023-03-08 20.50 20.55 20.45 20.55 0.1M
2023-03-07 20.45 20.50 20.45 20.50 0.1M
2023-03-06 20.55 20.60 20.45 20.45 0.1M
2023-03-03 20.45 20.65 20.45 20.65 0.1M
2023-03-02 20.35 20.65 20.35 20.50 0.1M
2023-03-01 20.50 20.50 20.35 20.35 0.1M
2023-02-24 20.55 20.55 20.35 20.35 0.1M
2023-02-23 20.40 20.55 20.35 20.55 0.1M
2023-02-22 20.35 20.50 20.35 20.45 0.1M
2023-02-21 20.55 20.55 20.35 20.35 0.1M
2023-02-20 20.50 20.55 20.35 20.55 0.1M
2023-02-17 20.40 20.50 20.35 20.50 0.1M
2023-02-16 20.40 20.50 20.40 20.45 0.0M
2023-02-15 20.40 20.55 20.40 20.55 0.0M
2023-02-14 20.50 20.50 20.35 20.50 0.1M
2023-02-13 20.50 20.50 20.35 20.35 0.1M
2023-02-10 20.50 20.50 20.40 20.50 0.0M
2023-02-09 20.50 20.55 20.45 20.55 0.1M
2023-02-08 20.40 20.70 20.40 20.65 0.1M
2023-02-07 20.35 20.40 20.30 20.40 0.0M
2023-02-06 20.50 20.50 20.35 20.35 0.1M
2023-02-03 20.35 20.65 20.35 20.60 0.1M
2023-02-02 20.35 20.60 20.30 20.45 0.1M
2023-02-01 20.45 20.45 20.30 20.30 0.1M
2023-01-31 20.30 20.50 20.30 20.50 0.1M
2023-01-30 20.50 20.50 20.35 20.35 0.1M
2023-01-17 20.30 20.55 20.30 20.55 0.1M
2023-01-16 20.50 20.50 20.45 20.50 0.1M
2023-01-13 20.35 20.50 20.35 20.50 0.1M
2023-01-12 20.45 20.45 20.25 20.45 0.0M
2023-01-11 20.25 20.50 20.25 20.45 0.0M
2023-01-10 20.45 20.45 20.25 20.25 0.0M
2023-01-09 20.30 20.45 20.30 20.45 0.0M
2023-01-06 20.45 20.45 20.30 20.45 0.1M
2023-01-05 20.30 20.50 20.30 20.45 0.0M
2023-01-04 20.30 20.40 20.30 20.35 0.0M
2023-01-03 20.40 20.40 20.15 20.30 0.1M