Simula Tech (3511)

3511
🏛️ Taiwán →
20.85
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
2025-09-26 21.50 21.50 20.60 20.85 0.3M
2025-09-25 21.25 22.15 21.25 21.50 0.5M
2025-09-24 21.80 21.80 21.25 21.25 0.2M
2025-09-23 21.60 22.20 21.55 21.70 0.3M
2025-09-22 22.00 22.00 21.60 21.70 0.1M
2025-09-19 22.35 22.40 22.00 22.00 0.4M
2025-09-18 21.45 22.00 21.45 22.00 0.3M
2025-09-17 20.80 21.60 20.80 21.20 0.2M
2025-09-16 20.70 21.05 20.55 20.85 0.1M
2025-09-15 20.80 20.80 20.45 20.55 0.1M
2025-09-12 20.80 21.20 20.60 20.80 0.2M
2025-09-11 21.50 21.70 20.70 20.70 0.3M
2025-09-10 21.80 21.95 21.50 21.55 0.3M
2025-09-09 22.10 22.10 21.65 21.75 0.2M
2025-09-08 21.75 22.65 21.55 22.10 0.4M
2025-09-05 21.70 21.80 21.45 21.80 0.2M
2025-09-04 21.55 21.85 21.55 21.60 0.2M
2025-09-03 21.75 22.15 21.55 21.55 0.2M
2025-09-02 22.15 22.30 21.30 21.75 0.4M
2025-09-01 23.05 23.05 22.05 22.15 0.6M
2025-08-29 23.10 23.10 22.60 23.00 0.6M
2025-08-28 23.35 23.55 22.80 23.00 1.0M
2025-08-27 22.20 23.80 22.05 23.25 1.8M
2025-08-26 21.60 22.10 21.10 21.90 0.2M
2025-08-25 22.35 22.50 21.55 21.55 0.4M
2025-08-22 21.20 22.20 20.50 21.55 0.4M
2025-08-21 20.80 21.60 20.80 21.00 0.2M
2025-08-20 21.55 21.55 20.60 20.70 0.3M
2025-08-19 22.20 22.50 21.50 21.55 0.4M
2025-08-18 21.90 22.40 21.85 22.20 0.6M
2025-08-15 22.55 23.30 21.80 21.90 3.0M
2025-08-14 19.80 21.75 19.75 21.75 1.2M
2025-08-13 20.50 20.55 19.70 19.80 0.5M
2025-08-12 19.50 20.45 19.30 20.30 0.3M
2025-08-11 19.80 19.80 19.20 19.45 0.3M
2025-08-08 20.05 20.05 19.65 19.80 0.2M
2025-08-07 20.10 20.10 19.85 19.90 0.1M
2025-08-06 20.10 20.10 19.85 19.95 0.1M
2025-08-05 20.20 20.20 20.00 20.20 0.2M
2025-08-04 19.80 20.10 19.80 20.05 0.1M
2025-08-01 19.50 20.35 19.50 20.10 0.2M
2025-07-31 19.85 20.00 19.65 19.65 0.1M
2025-07-30 19.95 19.95 19.75 19.85 0.1M
2025-07-29 19.75 20.05 19.50 19.95 0.3M
2025-07-28 20.05 20.05 19.60 19.80 0.2M
2025-07-25 20.00 20.10 19.85 20.00 0.1M
2025-07-24 20.15 20.15 19.85 20.00 0.1M
2025-07-23 19.95 20.25 19.95 20.15 0.0M
2025-07-22 20.40 20.40 19.70 19.90 0.3M
2025-07-21 20.50 20.60 20.35 20.40 0.1M
2025-07-18 20.70 20.80 20.15 20.35 0.1M
2025-07-17 20.30 20.85 20.20 20.65 0.2M
2025-07-16 20.25 20.45 20.10 20.25 0.1M
2025-07-15 20.00 20.25 19.95 19.95 0.1M
2025-07-14 20.00 20.05 19.85 20.00 0.1M
2025-07-11 19.80 20.25 19.80 20.00 0.2M
2025-07-10 20.35 20.45 20.00 20.10 0.1M
2025-07-09 20.25 20.60 20.25 20.30 0.1M
2025-07-08 20.70 20.70 20.20 20.40 0.2M
2025-07-07 20.85 21.35 20.70 20.85 0.2M
2025-07-04 22.10 22.10 21.10 21.15 0.2M
2025-07-03 21.05 21.90 20.85 21.80 0.3M
2025-07-02 20.65 21.10 20.60 20.70 0.2M
2025-07-01 20.80 20.90 20.50 20.55 0.1M
2025-06-30 21.25 21.25 20.55 20.60 0.1M
2025-06-27 21.25 21.75 20.80 21.00 0.1M
2025-06-26 21.05 21.20 20.85 21.10 0.2M
2025-06-25 21.25 21.45 20.55 20.55 0.2M
2025-06-24 20.35 21.50 20.35 21.05 0.2M
2025-06-23 20.40 20.45 19.80 20.35 0.2M
2025-06-20 21.30 21.35 20.80 20.85 0.2M
2025-06-19 22.40 22.40 21.30 21.45 0.3M
2025-06-18 21.35 22.30 21.35 22.30 0.5M
2025-06-17 20.85 22.65 20.85 21.30 1.5M
2025-06-16 20.40 20.65 20.05 20.60 0.1M
2025-06-13 21.05 21.05 20.35 20.45 0.3M
2025-06-12 20.90 21.15 20.80 21.05 0.1M
2025-06-11 21.20 21.50 20.85 20.85 0.2M
2025-06-10 20.70 21.15 20.70 20.90 0.2M
2025-06-09 21.35 21.40 20.60 20.70 0.3M
2025-06-06 21.65 21.90 21.40 21.45 0.1M
2025-06-05 21.85 22.20 21.80 21.80 0.2M
2025-06-04 21.60 22.05 21.60 21.85 0.2M
2025-06-03 22.05 22.05 21.40 21.50 0.1M
2025-06-02 22.45 22.45 21.50 21.75 0.2M
2025-05-29 22.80 22.80 22.35 22.40 0.1M
2025-05-28 23.35 23.45 22.80 22.80 0.2M
2025-05-27 23.45 23.45 22.80 23.00 0.1M
2025-05-26 23.80 23.80 23.35 23.35 0.1M
2025-05-23 23.60 24.50 23.20 23.30 0.4M
2025-05-22 23.50 23.65 23.20 23.45 0.1M
2025-05-21 23.55 23.90 23.20 23.40 0.1M
2025-05-20 23.45 23.55 23.10 23.10 0.1M
2025-05-19 24.20 24.20 23.35 23.35 0.2M
2025-05-16 24.20 24.20 23.85 24.00 0.2M
2025-05-15 24.60 24.60 23.70 23.95 0.2M
2025-05-14 23.45 24.55 23.45 24.30 0.8M
2025-05-13 24.25 24.35 23.35 23.55 0.3M
2025-05-12 23.00 23.50 23.00 23.40 0.3M
2025-05-09 23.50 23.50 22.75 23.05 0.5M
2025-05-08 23.35 23.75 22.95 23.20 0.5M
2025-05-07 23.10 23.45 22.65 23.00 0.3M
2025-05-06 22.20 23.75 22.20 23.20 0.9M
2025-05-05 25.50 25.85 22.00 22.50 2.7M
2025-05-02 21.95 23.65 21.80 23.65 1.7M
2025-04-30 23.05 23.40 20.65 21.50 1.4M
2025-04-29 22.05 22.70 22.05 22.55 0.3M
2025-04-28 22.55 22.55 22.00 22.10 0.1M
2025-04-25 22.05 22.25 21.80 22.20 0.2M
2025-04-24 22.20 22.40 21.60 21.70 0.2M
2025-04-23 21.65 22.10 21.55 21.85 0.2M
2025-04-22 21.05 21.60 20.70 21.10 0.2M
2025-04-21 21.75 21.80 21.05 21.10 0.3M
2025-04-18 21.20 21.70 21.20 21.20 0.2M
2025-04-17 20.80 21.55 20.80 21.20 0.2M
2025-04-16 22.60 22.60 21.40 21.45 0.3M
2025-04-15 22.05 22.80 22.05 22.40 0.5M
2025-04-14 20.70 22.30 20.70 22.00 0.9M
2025-04-11 20.00 20.85 19.30 20.60 2.0M
2025-04-10 21.20 22.95 21.20 21.40 2.8M
2025-04-09 20.95 20.95 20.95 20.95 0.2M
2025-04-08 23.25 23.25 23.25 23.25 0.1M
2025-04-07 25.80 25.80 25.80 25.80 0.1M
2025-04-02 28.30 28.70 28.05 28.65 0.1M
2025-04-01 27.50 28.75 27.35 28.40 0.3M
2025-03-31 28.50 28.50 26.60 27.00 0.7M
2025-03-28 30.20 30.20 28.90 29.40 0.4M
2025-03-27 31.30 31.30 30.50 30.50 0.1M
2025-03-26 31.50 32.20 31.20 31.30 0.4M
2025-03-25 31.25 32.00 30.60 30.90 0.3M
2025-03-24 33.10 33.10 31.20 31.20 0.0M
2025-03-21 32.05 32.60 32.05 32.30 0.0M
2025-03-20 32.10 32.75 31.65 32.05 0.0M
2025-03-19 31.55 33.50 31.40 31.95 0.7M
2025-03-18 31.00 31.65 31.00 31.55 0.4M
2025-03-17 30.75 31.20 30.75 30.75 0.1M
2025-03-14 30.00 30.70 29.80 30.60 0.2M
2025-03-13 31.30 31.65 30.00 30.00 0.3M
2025-03-12 31.25 31.30 30.75 31.00 0.1M
2025-03-11 30.60 31.10 29.50 30.90 0.3M
2025-03-10 31.25 31.70 30.95 31.50 0.1M
2025-03-07 31.60 31.80 31.20 31.20 0.2M
2025-03-06 32.90 33.00 31.70 31.70 0.3M
2025-03-05 32.00 32.50 31.80 32.50 0.5M
2025-03-04 31.60 32.10 31.05 31.50 0.3M
2025-03-03 32.00 32.75 31.80 32.00 0.2M
2025-02-27 33.60 33.95 32.80 32.80 0.0M
2025-02-26 33.70 33.90 33.15 33.50 0.0M
2025-02-25 34.20 34.20 33.30 33.70 0.0M
2025-02-24 34.45 34.65 33.80 34.25 0.0M
2025-02-21 34.60 34.70 34.00 34.55 0.0M
2025-02-20 35.95 36.15 34.35 34.55 0.0M
2025-02-19 35.35 36.10 34.85 35.35 0.0M
2025-02-18 33.50 35.75 33.50 35.25 0.0M
2025-02-17 33.25 33.75 32.80 32.95 0.0M
2025-02-14 33.40 33.70 32.70 32.95 0.0M
2025-02-13 33.75 33.75 33.10 33.10 0.0M
2025-02-12 34.05 34.25 32.75 33.05 0.0M
2025-02-11 32.85 33.65 32.70 33.55 0.0M
2025-02-10 33.35 33.35 32.50 32.85 0.0M
2025-02-07 32.90 34.20 32.85 33.50 0.0M
2025-02-06 32.30 33.00 32.30 32.90 0.0M
2025-02-05 31.70 32.35 31.70 32.10 0.0M
2025-02-04 31.75 32.20 31.55 31.80 0.0M
2025-02-03 31.50 31.60 30.55 31.55 0.0M
2025-01-22 32.65 32.95 32.10 32.45 0.0M
2025-01-21 34.20 34.20 32.10 32.60 0.0M
2025-01-20 32.40 34.45 32.00 33.20 0.0M
2025-01-17 31.05 33.50 30.90 32.60 0.0M
2025-01-16 31.05 32.00 30.10 30.75 0.0M
2025-01-15 31.50 31.95 30.50 30.85 0.0M
2025-01-14 31.20 31.75 31.10 31.65 0.0M
2025-01-13 31.70 31.75 30.10 31.20 0.0M
2025-01-10 33.40 33.65 31.60 31.80 0.8M
2025-01-09 33.40 34.20 32.65 33.85 0.0M
2025-01-08 33.50 33.95 33.00 33.50 0.0M
2025-01-07 34.95 34.95 33.25 33.25 0.0M
2025-01-06 34.50 35.30 33.70 34.10 0.0M
2025-01-03 33.65 34.20 33.00 33.20 0.4M
2025-01-02 34.50 34.85 33.60 33.60 0.0M