Shuz Tung Machinery (4537)

4537
🏛️ Taiwán →
35.95
Última Actualización: 2025-10-03
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
2025-10-03 37.00 37.15 35.00 35.95 0.3M
2025-10-02 37.15 38.75 36.30 37.00 0.3M
2025-10-01 38.20 38.20 36.90 37.50 0.3M
2025-09-30 38.75 38.75 36.90 38.20 0.0M
2025-09-26 38.55 38.60 36.25 38.50 0.0M
2025-09-25 38.60 38.70 37.40 38.55 0.0M
2025-09-24 39.60 39.60 37.45 38.20 0.0M
2025-09-23 39.10 39.60 38.45 39.00 0.1M
2025-09-22 36.75 39.10 36.75 39.10 0.1M
2025-09-19 36.80 36.95 36.65 36.95 0.0M
2025-09-18 36.95 36.95 36.05 36.80 0.0M
2025-09-17 36.50 37.40 36.00 36.00 0.0M
2025-09-16 36.50 36.50 35.40 36.50 0.0M
2025-09-15 37.90 37.90 35.70 36.00 0.1M
2025-09-12 38.90 38.90 36.00 36.80 0.1M
2025-09-11 38.60 39.25 37.45 38.25 0.1M
2025-09-10 39.60 39.90 36.75 38.20 0.2M
2025-09-09 41.00 42.80 38.50 39.45 0.2M
2025-09-08 41.10 41.10 39.10 41.05 0.1M
2025-09-05 39.15 42.45 39.15 41.10 0.3M
2025-09-04 39.45 39.45 38.05 38.85 0.1M
2025-09-03 39.00 39.45 37.95 39.25 0.2M
2025-09-02 40.00 42.00 37.20 39.00 0.4M
2025-09-01 36.65 40.00 36.50 39.95 0.3M
2025-08-29 34.00 37.90 34.00 36.65 0.4M
2025-08-28 35.15 35.15 32.00 33.95 0.1M
2025-08-27 32.40 36.75 32.40 36.10 0.1M
2025-08-26 33.25 33.75 32.10 33.05 0.1M
2025-08-25 33.00 34.10 32.50 33.20 0.1M
2025-08-22 32.55 32.55 31.90 32.35 0.0M
2025-08-21 31.70 32.75 31.70 32.55 0.0M
2025-08-20 32.00 32.00 30.95 31.70 0.0M
2025-08-19 31.80 33.10 31.55 31.80 0.1M
2025-08-18 33.05 33.05 31.70 32.00 0.1M
2025-08-15 34.05 34.15 32.55 33.10 0.1M
2025-08-14 33.85 34.05 33.35 34.05 0.1M
2025-08-13 32.15 33.00 32.05 32.40 0.0M
2025-08-12 33.30 33.40 32.05 33.00 0.0M
2025-08-11 32.80 33.30 31.70 33.30 0.1M
2025-08-08 34.70 34.95 33.85 34.10 0.1M
2025-08-07 33.35 34.70 32.50 34.70 0.1M
2025-08-06 31.85 33.35 31.85 33.35 0.0M
2025-08-05 31.10 33.60 31.10 33.05 0.1M
2025-08-04 31.00 32.05 31.00 32.00 0.0M
2025-08-01 31.90 32.95 30.80 32.10 0.0M
2025-07-31 32.30 32.30 31.50 31.90 0.0M
2025-07-30 32.35 32.35 31.50 32.30 0.0M
2025-07-29 32.50 33.15 31.70 32.40 0.0M
2025-07-28 32.20 33.10 31.00 32.50 0.0M
2025-07-25 34.40 34.75 30.60 32.20 0.1M
2025-07-24 34.50 34.60 33.25 34.35 0.1M
2025-07-23 34.65 35.60 32.95 34.00 0.0M
2025-07-22 35.65 36.60 33.30 34.65 0.1M
2025-07-21 35.75 35.75 34.85 35.50 0.1M
2025-07-18 33.15 35.50 32.20 35.00 0.2M
2025-07-17 33.05 33.10 31.40 33.10 0.0M
2025-07-16 32.55 33.00 31.45 33.00 0.0M
2025-07-15 32.55 32.55 31.00 32.50 0.0M
2025-07-14 32.50 32.50 31.00 32.50 0.0M
2025-07-11 31.70 32.60 31.00 32.55 0.1M
2025-07-10 32.00 33.10 32.00 32.80 0.1M
2025-07-09 30.00 32.00 30.00 31.20 0.1M
2025-07-08 31.00 31.60 29.85 30.40 0.1M
2025-07-07 32.95 33.35 30.55 31.60 0.1M
2025-07-04 33.80 34.95 33.00 34.10 0.2M
2025-07-03 31.35 33.80 31.20 33.80 0.1M
2025-07-02 31.40 31.40 30.40 31.40 0.1M
2025-07-01 32.45 32.45 31.00 32.05 0.1M
2025-06-30 33.30 33.30 32.35 33.15 0.0M
2025-06-27 35.50 35.50 32.70 33.30 0.2M
2025-06-26 35.10 36.15 33.85 35.00 0.2M
2025-06-25 37.35 38.55 34.15 35.10 0.6M
2025-06-24 31.40 37.35 30.50 37.35 0.5M
2025-06-23 26.80 31.40 26.80 31.40 0.1M
2025-06-20 27.55 28.00 26.70 27.25 0.0M
2025-06-19 27.90 27.90 26.90 27.85 0.0M
2025-06-18 27.85 27.90 27.00 27.80 0.0M
2025-06-17 26.70 28.05 26.70 27.85 0.0M
2025-06-16 27.30 28.05 26.70 27.75 0.1M
2025-06-13 27.30 27.40 26.65 27.10 0.1M
2025-06-12 27.50 27.50 26.90 27.35 0.0M
2025-06-11 27.00 27.50 26.95 27.30 0.0M
2025-06-10 28.30 28.30 27.20 27.30 0.1M
2025-06-09 28.10 28.30 27.80 28.30 0.0M
2025-06-06 27.35 27.35 27.00 27.35 0.0M
2025-06-05 27.30 27.40 27.25 27.35 0.0M
2025-06-04 27.55 27.55 27.00 27.30 0.0M
2025-06-03 27.80 27.80 26.85 27.55 0.0M
2025-06-02 28.10 28.10 26.90 27.60 0.0M
2025-05-29 28.10 28.10 27.80 28.05 0.0M
2025-05-28 28.25 28.30 27.40 28.10 0.0M
2025-05-27 27.70 28.70 27.50 27.60 0.0M
2025-05-26 26.70 28.10 26.70 27.60 0.0M
2025-05-23 28.00 28.10 27.30 28.10 0.0M
2025-05-22 27.95 28.00 27.40 28.00 0.0M
2025-05-21 26.35 28.35 26.35 27.95 0.1M
2025-05-20 27.05 27.30 26.40 27.30 0.0M
2025-05-19 27.05 27.10 26.60 27.05 0.0M
2025-05-16 27.10 27.20 25.90 27.10 0.1M
2025-05-15 26.90 27.60 26.55 27.05 0.0M
2025-05-14 27.10 28.20 26.85 27.05 0.1M
2025-05-13 28.00 28.00 26.60 27.05 0.1M
2025-05-12 27.60 27.70 26.65 27.55 0.1M
2025-05-09 27.60 28.45 26.95 27.60 0.1M
2025-05-08 28.00 28.10 26.95 27.60 0.0M
2025-05-07 27.25 28.50 27.25 28.40 0.0M
2025-05-06 28.60 28.60 28.60 28.60 0.0M
2025-05-05 30.00 30.00 27.00 28.55 0.1M
2025-05-02 29.30 30.30 29.30 30.10 0.0M
2025-04-30 29.70 29.70 29.25 29.30 0.0M
2025-04-29 28.85 29.70 28.70 29.70 0.0M
2025-04-28 29.50 29.50 27.90 28.90 0.0M
2025-04-25 29.00 30.85 28.85 29.50 0.0M
2025-04-24 29.00 29.30 27.95 28.50 0.1M
2025-04-23 26.55 29.15 26.55 29.15 0.1M
2025-04-22 26.60 27.70 26.00 26.10 0.0M
2025-04-21 28.60 28.60 26.90 27.00 0.0M
2025-04-18 28.80 28.80 27.55 27.75 0.0M
2025-04-17 28.50 28.50 27.90 28.00 0.0M
2025-04-16 29.95 29.95 27.20 28.50 0.0M
2025-04-15 27.90 29.55 27.60 29.55 0.1M
2025-04-14 28.00 29.10 27.70 27.90 0.0M
2025-04-11 28.60 29.30 25.00 26.70 0.1M
2025-04-10 24.20 30.80 24.20 30.05 0.1M
2025-04-09 24.10 25.05 23.30 23.45 0.2M
2025-04-08 24.90 28.00 22.30 24.05 0.4M
2025-04-07 34.30 34.30 24.00 24.60 0.4M
2025-04-02 36.60 37.15 35.35 37.15 0.0M
2025-04-01 35.35 36.70 35.35 36.65 0.0M
2025-03-31 36.00 37.50 33.40 35.00 0.1M
2025-03-28 38.10 38.10 36.65 37.50 0.1M
2025-03-27 37.50 38.45 36.85 38.15 0.0M
2025-03-26 38.65 38.65 37.85 38.00 0.0M
2025-03-25 38.75 38.75 37.50 38.75 0.0M
2025-03-24 38.90 39.05 38.30 39.00 0.0M
2025-03-21 37.15 39.30 37.15 39.15 0.1M
2025-03-20 37.05 37.15 36.50 36.75 0.0M
2025-03-19 37.15 37.40 36.35 37.40 0.0M
2025-03-18 37.95 37.95 36.80 37.15 0.0M
2025-03-17 36.75 38.85 36.65 38.50 0.1M
2025-03-14 37.25 37.25 36.55 36.90 0.0M
2025-03-13 38.00 38.05 36.85 36.85 0.1M
2025-03-12 37.95 38.10 37.80 38.00 0.0M
2025-03-11 38.65 38.65 37.65 37.65 0.1M
2025-03-10 38.65 39.05 37.70 38.90 0.0M
2025-03-07 39.15 39.15 38.55 38.85 0.1M
2025-03-06 38.95 40.00 38.80 39.80 0.0M
2025-03-05 38.80 39.70 38.80 38.95 0.0M
2025-03-04 38.75 38.90 37.85 38.90 0.0M
2025-03-03 38.70 39.15 37.80 39.15 0.1M
2025-02-27 39.35 39.55 38.90 38.90 0.1M
2025-02-26 40.80 40.80 37.95 39.40 0.1M
2025-02-25 39.35 40.85 38.50 40.85 0.1M
2025-02-24 39.25 39.65 38.00 39.35 0.1M
2025-02-21 39.10 41.10 37.95 39.50 0.1M
2025-02-20 39.75 39.75 38.85 38.85 0.0M
2025-02-19 39.40 40.00 38.50 39.55 0.0M
2025-02-18 39.45 39.90 38.90 39.50 0.2M
2025-02-17 39.50 39.60 39.45 39.45 0.0M
2025-02-14 39.15 40.15 38.90 39.60 0.1M
2025-02-13 39.65 39.65 39.15 39.20 0.0M
2025-02-12 40.00 40.10 39.70 39.70 0.1M
2025-02-11 39.30 39.95 39.10 39.95 0.1M
2025-02-10 40.00 40.85 37.85 40.20 0.3M
2025-02-07 39.50 42.10 39.50 41.95 0.1M
2025-02-06 40.95 41.15 39.00 40.60 0.1M
2025-02-05 40.10 40.35 39.35 40.35 0.1M
2025-02-04 39.35 41.00 39.05 40.10 0.1M
2025-02-03 39.85 40.10 38.50 39.75 0.1M
2025-01-22 39.90 41.10 39.00 39.85 0.1M
2025-01-21 39.90 40.00 39.05 39.90 0.2M
2025-01-20 40.00 40.60 38.05 39.60 0.2M
2025-01-17 41.65 43.15 39.05 39.95 0.4M
2025-01-16 38.10 41.60 36.40 41.60 0.4M
2025-01-15 36.30 39.00 36.30 38.05 0.0M
2025-01-14 38.40 38.40 37.05 37.50 0.1M
2025-01-13 39.00 40.15 35.20 38.45 0.3M
2025-01-10 39.75 43.00 39.00 40.00 0.3M
2025-01-09 40.15 40.15 38.20 39.75 0.2M
2025-01-08 39.80 42.65 39.55 40.00 0.2M
2025-01-07 39.80 39.95 38.95 39.75 0.1M
2025-01-06 40.45 40.45 38.90 39.35 0.2M
2025-01-03 38.50 40.45 37.00 40.45 0.1M
2025-01-02 38.65 38.95 38.25 38.95 0.1M