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
2021-12-30 42.20 42.20 40.95 41.00 0.0M
2021-12-29 41.80 42.40 41.40 41.75 0.0M
2021-12-28 42.20 42.20 40.80 41.40 0.0M
2021-12-27 40.60 42.25 40.60 41.60 0.0M
2021-12-24 42.30 42.30 40.65 40.70 0.0M
2021-12-23 41.00 42.50 40.45 41.60 0.0M
2021-12-22 41.55 41.60 40.70 40.70 0.0M
2021-12-21 41.30 41.65 40.50 41.35 0.0M
2021-12-20 43.00 43.15 41.85 42.00 0.0M
2021-12-17 39.15 42.20 38.30 41.60 0.0M
2021-12-16 38.80 39.35 38.75 39.15 0.0M
2021-12-15 37.40 38.70 37.40 38.40 0.0M
2021-12-14 38.95 38.95 37.55 37.85 0.0M
2021-12-13 39.80 39.80 38.95 38.95 0.0M
2021-12-10 39.20 39.80 38.75 39.40 0.0M
2021-12-09 40.40 40.40 39.00 39.20 0.0M
2021-12-08 40.50 40.50 39.90 40.00 0.0M
2021-12-07 39.70 40.55 39.70 39.75 0.0M
2021-12-06 39.80 40.15 39.55 39.55 0.0M
2021-12-03 39.40 40.35 39.25 39.55 0.0M
2021-12-02 38.70 39.25 37.40 38.50 0.0M
2021-12-01 38.75 38.75 38.15 38.40 0.0M
2021-11-30 38.20 39.05 38.20 38.75 0.0M
2021-11-29 37.10 38.40 36.55 38.00 0.0M
2021-11-26 39.30 39.30 38.05 38.20 0.0M
2021-11-25 39.40 39.45 38.80 38.90 0.0M
2021-11-24 39.50 39.55 38.70 39.00 0.0M
2021-11-23 40.25 40.25 38.70 38.70 0.0M
2021-11-22 39.60 40.25 39.35 39.70 0.0M
2021-11-19 41.00 41.00 39.50 39.60 0.0M
2021-11-18 41.35 41.70 40.50 40.50 0.0M
2021-11-17 41.45 41.80 40.65 41.30 0.0M
2021-11-16 42.00 42.05 40.75 40.85 0.0M
2021-11-15 40.30 41.80 40.25 41.50 0.0M
2021-11-12 40.30 40.65 39.95 39.95 0.0M
2021-11-11 40.10 40.65 39.85 40.00 0.0M
2021-11-10 40.70 40.75 40.00 40.10 0.0M
2021-11-09 40.50 40.80 40.20 40.70 0.0M
2021-11-08 39.95 40.80 39.95 40.00 0.0M
2021-11-05 41.90 41.90 40.00 40.15 0.0M
2021-11-04 42.35 42.65 41.60 41.60 0.0M
2021-11-03 42.00 42.70 41.65 41.80 0.0M
2021-11-02 43.85 44.50 41.90 41.90 0.0M
2021-11-01 45.10 45.35 43.45 43.65 0.0M
2021-10-29 45.40 46.15 44.20 45.35 0.0M
2021-10-28 44.40 45.75 43.80 45.30 0.0M
2021-10-27 42.20 43.95 41.65 43.65 0.0M
2021-10-26 42.60 43.40 41.50 41.85 0.0M
2021-10-25 43.30 44.00 41.60 41.85 0.0M
2021-10-22 41.20 42.80 40.20 42.65 0.0M
2021-10-21 42.35 43.30 40.80 40.80 0.0M
2021-10-20 42.00 42.25 41.25 42.10 0.0M
2021-10-19 40.50 42.00 40.50 41.70 0.0M
2021-10-18 40.60 41.15 39.70 40.50 0.0M
2021-10-15 41.00 41.00 39.90 40.40 0.0M
2021-10-14 39.20 39.65 38.30 39.45 0.0M
2021-10-13 40.70 40.70 38.60 38.60 0.0M
2021-10-12 42.00 42.35 40.10 40.10 0.0M
2021-10-08 41.50 41.80 40.15 41.30 0.0M
2021-10-07 39.70 41.50 39.30 41.00 0.0M
2021-10-06 39.35 40.00 38.20 38.50 0.0M
2021-10-05 38.40 39.95 37.80 38.80 0.0M
2021-10-04 36.70 37.85 35.35 37.50 0.0M
2021-10-01 39.30 39.30 36.35 36.50 0.0M
2021-09-30 38.55 39.00 38.15 38.80 0.0M
2021-09-29 39.45 40.40 38.50 38.55 0.0M
2021-09-28 41.20 41.40 40.10 40.45 0.0M
2021-09-27 41.50 41.70 40.90 41.05 0.0M
2021-09-24 41.80 42.20 41.20 41.25 0.0M
2021-09-23 41.30 41.90 40.95 41.05 0.0M
2021-09-22 40.75 41.50 40.30 40.85 0.0M
2021-09-17 41.20 42.20 41.20 41.80 0.0M
2021-09-16 41.10 42.65 41.10 41.20 0.0M
2021-09-15 41.20 41.30 39.90 40.45 0.0M
2021-09-14 41.60 42.00 41.00 41.10 0.0M
2021-09-13 41.65 42.70 41.45 41.45 0.0M
2021-09-10 42.25 42.25 40.95 41.20 0.0M
2021-09-09 40.95 41.70 40.50 41.30 0.0M
2021-09-08 40.60 41.20 40.20 40.35 0.0M
2021-09-07 41.00 41.70 39.60 40.60 0.0M
2021-09-06 44.35 44.40 40.60 40.60 0.0M
2021-09-03 46.90 47.50 45.00 45.00 0.0M
2021-09-02 46.30 49.20 46.15 47.25 0.0M
2021-09-01 46.70 47.50 45.80 45.85 0.0M
2021-08-31 47.45 47.45 45.50 46.60 0.0M
2021-08-30 44.30 47.50 44.30 47.45 0.0M
2021-08-27 44.10 47.15 44.05 44.75 0.0M
2021-08-26 43.50 43.50 42.25 43.05 0.0M
2021-08-25 41.50 43.50 41.25 42.85 0.0M
2021-08-24 43.20 43.20 41.05 41.10 0.0M
2021-08-23 41.15 43.00 40.55 42.50 0.0M
2021-08-20 41.20 41.55 40.10 40.20 0.0M
2021-08-19 41.00 41.80 39.30 39.50 0.0M
2021-08-18 37.35 41.90 37.35 41.90 0.0M
2021-08-17 42.00 43.15 39.00 39.00 0.0M
2021-08-16 43.60 43.60 39.50 41.00 0.0M
2021-08-13 45.55 45.90 43.60 43.60 0.0M
2021-08-12 44.95 46.25 44.20 45.30 0.0M
2021-08-11 47.10 47.30 44.00 44.35 0.0M
2021-08-10 48.55 48.80 46.40 46.65 0.0M
2021-08-09 49.75 51.20 47.80 47.80 0.0M
2021-08-06 50.30 51.30 49.25 49.75 0.0M
2021-08-05 54.10 54.10 51.50 51.60 0.0M
2021-08-04 48.10 49.20 48.00 49.20 0.0M
2021-08-03 44.35 46.50 43.55 44.75 0.0M
2021-08-02 43.60 45.50 42.15 43.15 0.0M
2021-07-30 46.45 47.40 44.50 44.60 0.0M
2021-07-29 45.30 47.10 45.10 46.40 0.0M
2021-07-28 47.65 48.75 43.00 44.80 0.0M
2021-07-27 51.50 51.50 47.20 47.65 0.0M
2021-07-26 48.40 51.80 48.40 51.20 0.0M
2021-07-23 49.10 49.35 47.50 47.65 0.0M
2021-07-22 49.90 51.40 48.10 48.15 0.0M
2021-07-21 53.00 53.30 49.40 49.40 0.0M
2021-07-20 49.00 52.90 47.50 52.00 0.0M
2021-07-19 50.40 52.10 49.10 49.90 0.0M
2021-07-16 47.30 51.90 46.85 50.80 0.0M
2021-07-15 49.00 51.50 47.50 47.80 0.0M
2021-07-14 49.65 51.60 45.35 47.40 0.0M
2021-07-13 52.00 53.90 49.80 49.80 0.0M
2021-07-12 56.40 60.00 54.50 55.30 0.0M
2021-07-09 52.50 55.80 50.40 55.80 0.0M
2021-07-08 47.00 50.80 46.35 50.80 0.0M
2021-07-07 50.60 50.60 45.30 46.20 0.0M
2021-07-06 46.00 46.00 46.00 46.00 0.0M
2021-07-05 40.60 41.85 40.60 41.85 0.0M
2021-07-02 38.00 39.25 37.65 38.05 0.0M
2021-07-01 38.50 40.45 37.60 37.85 0.0M
2021-06-30 37.50 40.15 37.15 38.60 0.0M
2021-06-29 35.45 36.50 33.65 36.50 0.0M
2021-06-28 33.10 35.40 32.50 35.00 0.0M
2021-06-25 34.50 34.80 32.75 33.10 0.0M
2021-06-24 32.65 33.80 32.10 33.80 0.0M
2021-06-23 32.35 33.45 32.20 32.25 0.0M
2021-06-22 30.80 31.85 30.25 31.45 0.0M
2021-06-21 30.70 31.20 30.05 30.40 0.0M
2021-06-18 31.95 32.00 31.25 31.30 0.0M
2021-06-17 31.30 31.85 31.05 31.55 0.0M
2021-06-16 30.70 31.75 30.70 31.05 0.0M
2021-06-15 30.30 30.65 30.30 30.60 0.0M
2021-06-11 30.85 30.85 30.25 30.30 0.0M
2021-06-10 30.65 30.90 30.35 30.55 0.0M
2021-06-09 30.20 30.60 30.00 30.30 0.0M
2021-06-08 30.40 30.65 30.05 30.10 0.0M
2021-06-07 32.00 32.00 29.50 30.10 0.0M
2021-06-04 31.50 32.30 31.25 31.35 0.0M
2021-06-03 33.45 33.90 31.15 31.45 0.0M
2021-06-02 34.00 34.50 32.35 32.60 0.0M
2021-06-01 32.05 34.95 31.60 34.00 0.0M
2021-05-31 31.50 32.50 31.20 32.00 0.0M
2021-05-28 31.80 31.80 30.95 31.55 0.0M
2021-05-27 31.80 31.95 30.50 30.65 0.0M
2021-05-26 31.30 31.50 29.60 30.55 0.0M
2021-05-25 28.40 30.60 28.05 30.60 0.0M
2021-05-24 27.50 28.40 27.45 27.85 0.0M
2021-05-21 27.50 27.85 27.05 27.65 0.0M
2021-05-20 27.20 29.65 26.60 27.00 0.0M
2021-05-19 27.45 28.00 26.60 27.25 0.0M
2021-05-18 27.85 27.85 26.20 27.60 0.0M
2021-05-17 25.40 27.80 25.30 25.35 0.0M
2021-05-14 28.65 29.40 27.85 28.10 0.0M
2021-05-13 27.70 30.95 26.80 28.05 0.0M
2021-05-12 32.00 33.40 28.75 28.80 0.0M
2021-05-11 33.30 35.50 31.00 31.90 0.0M
2021-05-10 32.80 34.60 32.35 33.85 0.0M
2021-05-07 32.20 34.00 31.70 32.35 0.0M
2021-05-06 33.35 33.35 31.80 33.00 0.0M
2021-05-05 30.35 30.35 30.35 30.35 0.0M
2021-05-04 28.95 28.95 26.00 27.60 0.0M
2021-05-03 30.80 30.80 28.50 28.80 0.0M
2021-04-29 31.85 31.90 30.85 30.95 0.0M
2021-04-28 32.45 33.05 31.65 32.00 0.0M
2021-04-27 31.30 32.35 30.75 31.85 0.0M
2021-04-26 31.50 31.50 30.60 31.00 0.0M
2021-04-23 30.70 31.30 29.60 31.00 0.0M
2021-04-22 32.40 32.40 30.00 30.40 0.0M
2021-04-21 32.60 32.75 31.65 31.70 0.0M
2021-04-20 31.80 32.55 31.55 32.15 0.0M
2021-04-19 31.95 31.95 31.50 31.60 0.0M
2021-04-16 31.90 31.95 31.30 31.55 0.0M
2021-04-15 31.30 31.85 31.05 31.25 0.0M
2021-04-14 32.25 32.25 30.00 30.95 0.0M
2021-04-13 33.15 33.25 31.90 32.00 0.0M
2021-04-12 33.15 33.75 32.50 32.55 0.0M
2021-04-09 34.05 34.20 32.80 32.95 0.0M
2021-04-08 33.30 33.95 33.30 33.55 0.0M
2021-04-07 33.10 33.70 33.05 33.05 0.0M
2021-04-06 34.00 34.25 33.00 33.00 0.0M
2021-04-01 32.85 33.50 32.75 33.35 0.0M
2021-03-31 32.80 33.50 32.55 32.55 0.0M
2021-03-30 32.50 33.75 32.15 32.50 0.0M
2021-03-29 31.85 32.60 31.80 32.10 0.0M
2021-03-26 32.00 32.25 31.50 31.70 0.0M
2021-03-25 31.85 32.30 31.50 31.60 0.0M
2021-03-24 32.30 32.45 31.70 31.70 0.0M
2021-03-23 32.30 34.90 32.30 32.60 0.0M
2021-03-22 33.05 33.45 32.10 32.30 0.0M
2021-03-19 33.90 34.40 32.75 33.05 0.0M
2021-03-18 30.40 33.30 30.05 33.30 0.0M
2021-03-17 30.25 30.70 30.00 30.30 0.0M
2021-03-16 29.95 30.40 29.65 30.15 0.0M
2021-03-15 29.05 29.70 28.90 29.65 0.0M
2021-03-12 29.50 29.80 28.95 28.95 0.0M
2021-03-11 29.30 29.45 29.10 29.10 0.0M
2021-03-10 28.85 29.30 28.85 29.05 0.0M
2021-03-09 29.00 29.50 28.50 28.65 0.0M
2021-03-08 30.05 30.10 29.00 29.10 0.0M
2021-03-05 30.00 30.30 29.80 29.95 0.0M
2021-03-04 30.50 30.50 30.05 30.25 0.0M
2021-03-03 29.90 30.35 29.05 30.30 0.0M
2021-03-02 30.80 31.00 29.80 29.80 0.0M
2021-02-26 30.40 30.65 30.00 30.40 0.0M
2021-02-25 30.50 30.85 29.95 30.40 0.0M
2021-02-24 30.70 30.85 29.85 30.50 0.0M
2021-02-23 30.70 31.00 30.10 30.70 0.0M
2021-02-22 30.35 31.10 30.25 30.70 0.0M
2021-02-19 30.10 30.40 29.30 30.05 0.0M
2021-02-18 29.40 30.00 28.50 30.00 0.0M
2021-02-17 30.00 30.30 28.65 29.00 0.0M
2021-02-04 27.90 28.30 27.40 28.25 0.0M
2021-02-03 28.25 28.35 27.70 27.70 0.0M
2021-02-02 28.00 28.05 27.55 27.75 0.0M
2021-02-01 27.65 28.00 27.00 27.80 0.0M
2021-01-29 27.20 27.80 26.70 26.90 0.0M
2021-01-28 26.00 27.30 25.75 26.85 0.0M
2021-01-27 26.30 26.70 26.10 26.45 0.0M
2021-01-26 27.00 27.20 26.10 26.30 0.0M
2021-01-25 25.60 26.85 25.50 26.85 0.0M
2021-01-22 25.25 25.65 25.00 25.50 0.0M
2021-01-21 25.80 26.25 24.90 25.25 0.0M
2021-01-20 27.35 27.80 25.70 25.70 0.0M
2021-01-19 27.40 28.00 27.05 27.25 0.0M
2021-01-18 27.40 27.70 26.05 26.75 0.0M
2021-01-15 27.75 27.80 26.50 26.55 0.0M
2021-01-14 27.55 27.55 27.00 27.25 0.0M
2021-01-13 26.85 27.50 26.70 27.00 0.0M
2021-01-12 27.40 27.85 26.50 26.50 0.0M
2021-01-11 27.35 27.60 27.00 27.35 0.0M
2021-01-08 28.30 28.65 27.20 27.35 0.0M
2021-01-07 28.25 28.45 27.85 28.00 0.0M
2021-01-06 29.50 29.55 27.75 27.80 0.0M
2021-01-05 29.80 30.35 29.45 29.55 0.0M
2021-01-04 29.35 29.65 29.05 29.45 0.0M