Speed Tech (5457)

5457
🏛️ Taiwán →
45.95
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 44.60 46.75 44.35 45.95 1.0M
2025-10-02 44.95 45.05 44.05 44.40 0.6M
2025-10-01 45.75 46.25 44.65 44.65 0.7M
2025-09-30 46.00 46.10 45.15 45.40 0.7M
2025-09-26 47.90 48.40 44.55 45.45 3.6M
2025-09-25 51.30 51.90 48.15 48.45 2.6M
2025-09-24 52.40 52.50 49.70 51.40 8.7M
2025-09-23 49.75 51.70 49.55 51.70 3.2M
2025-09-22 45.90 47.80 45.30 47.00 2.6M
2025-09-19 44.85 45.50 44.40 44.80 0.5M
2025-09-18 44.45 44.95 44.10 44.75 0.4M
2025-09-17 43.85 44.30 43.50 43.90 0.4M
2025-09-16 44.15 44.30 43.60 43.80 0.4M
2025-09-15 44.15 45.60 43.85 44.10 0.7M
2025-09-12 44.65 46.10 43.80 44.15 1.6M
2025-09-11 42.60 46.50 42.60 44.15 2.2M
2025-09-10 42.80 43.10 42.30 42.40 0.2M
2025-09-09 42.20 42.60 41.75 42.25 0.2M
2025-09-08 42.05 42.45 41.75 41.95 0.3M
2025-09-05 42.60 42.60 41.90 41.90 0.2M
2025-09-04 42.85 43.45 42.15 42.20 0.2M
2025-09-03 41.90 42.80 41.80 42.55 0.2M
2025-09-02 42.00 42.90 41.00 41.40 0.3M
2025-09-01 43.25 43.35 41.65 41.95 0.4M
2025-08-29 43.95 43.95 43.05 43.35 0.2M
2025-08-28 43.80 43.80 42.90 43.15 0.3M
2025-08-27 43.15 44.20 43.15 43.80 0.5M
2025-08-26 43.40 44.70 43.15 43.15 0.9M
2025-08-25 43.25 43.25 42.00 42.15 0.2M
2025-08-22 41.50 42.35 41.50 42.35 0.2M
2025-08-21 42.00 42.50 41.45 41.45 0.3M
2025-08-20 43.00 43.00 41.45 41.65 0.5M
2025-08-19 43.25 43.50 42.60 42.60 0.3M
2025-08-18 44.20 44.30 43.20 43.25 0.6M
2025-08-15 44.90 45.10 44.00 44.40 0.3M
2025-08-14 45.45 45.50 44.45 44.55 0.6M
2025-08-13 47.20 47.20 45.50 45.50 0.9M
2025-08-12 45.40 47.45 45.15 46.00 1.6M
2025-08-11 43.80 44.05 43.25 43.90 0.3M
2025-08-08 43.90 44.20 43.60 43.75 0.3M
2025-08-07 44.90 44.90 43.25 43.30 0.5M
2025-08-06 42.70 45.10 42.60 44.25 0.6M
2025-08-05 42.40 43.05 42.40 42.70 0.3M
2025-08-04 41.55 42.60 41.40 42.40 0.2M
2025-08-01 40.70 42.10 40.65 42.00 0.2M
2025-07-31 42.60 42.60 41.60 41.65 0.3M
2025-07-30 42.30 43.00 41.50 42.50 0.5M
2025-07-29 41.60 44.30 41.60 43.30 1.0M
2025-07-28 41.30 41.90 41.10 41.75 0.3M
2025-07-25 41.25 41.60 41.15 41.20 0.2M
2025-07-24 41.55 41.55 41.10 41.25 0.2M
2025-07-23 40.80 41.95 40.80 41.35 0.2M
2025-07-22 41.80 42.00 39.80 40.80 0.4M
2025-07-21 41.60 42.00 41.60 41.75 0.2M
2025-07-18 41.75 42.00 41.40 41.65 0.2M
2025-07-17 41.30 42.15 41.10 41.75 0.3M
2025-07-16 41.00 41.55 40.65 41.30 0.3M
2025-07-15 40.15 40.80 40.15 40.55 0.1M
2025-07-14 40.45 40.85 40.15 40.30 0.1M
2025-07-11 40.00 40.80 39.75 40.55 0.1M
2025-07-10 39.40 40.20 39.40 40.05 0.1M
2025-07-09 38.85 39.90 38.85 39.80 0.1M
2025-07-08 39.05 39.15 38.70 39.05 0.3M
2025-07-07 39.70 39.70 39.10 39.40 0.2M
2025-07-04 41.00 41.05 40.00 40.10 0.2M
2025-07-03 40.30 40.85 39.80 40.65 0.3M
2025-07-02 40.00 40.40 39.90 40.00 0.1M
2025-07-01 41.10 41.10 40.00 40.00 0.3M
2025-06-30 40.55 40.80 40.05 40.25 0.1M
2025-06-27 40.55 40.70 40.25 40.55 0.1M
2025-06-26 41.15 41.40 40.40 40.55 0.2M
2025-06-25 41.45 41.45 40.70 41.10 0.1M
2025-06-24 39.65 40.70 39.65 40.40 0.2M
2025-06-23 38.80 39.75 38.60 39.65 0.2M
2025-06-20 40.65 40.75 39.75 39.90 0.3M
2025-06-19 41.90 41.90 40.55 40.65 0.2M
2025-06-18 41.30 41.90 41.30 41.70 0.1M
2025-06-17 42.20 42.20 41.30 41.30 0.1M
2025-06-16 41.70 42.05 41.05 41.65 0.1M
2025-06-13 43.50 43.50 40.70 41.80 0.5M
2025-06-12 44.30 44.30 43.55 43.70 0.1M
2025-06-11 42.80 44.35 42.80 44.00 0.3M
2025-06-10 43.85 44.50 43.80 44.00 0.2M
2025-06-09 44.05 44.10 43.30 43.40 0.1M
2025-06-06 44.10 44.10 43.45 43.60 0.2M
2025-06-05 43.85 44.20 43.70 43.70 0.1M
2025-06-04 43.95 44.35 43.70 43.70 0.1M
2025-06-03 43.35 43.85 43.00 43.00 0.1M
2025-06-02 43.80 43.80 43.05 43.15 0.1M
2025-05-29 44.55 45.00 43.95 44.20 0.2M
2025-05-28 45.45 45.45 44.25 44.25 0.1M
2025-05-27 44.70 45.05 44.20 44.70 0.2M
2025-05-26 45.35 45.35 44.40 44.40 0.1M
2025-05-23 44.90 45.60 44.85 44.90 0.2M
2025-05-22 45.00 45.30 44.20 45.00 0.2M
2025-05-21 45.80 45.85 45.20 45.25 0.2M
2025-05-20 45.85 46.20 45.50 45.55 0.2M
2025-05-19 45.65 46.40 45.65 45.80 0.2M
2025-05-16 46.10 47.10 46.00 46.00 0.5M
2025-05-15 45.60 46.70 45.35 46.10 0.6M
2025-05-14 44.90 46.20 44.70 45.40 0.5M
2025-05-13 43.95 44.15 43.00 43.00 0.2M
2025-05-12 41.10 44.70 41.10 43.00 0.5M
2025-05-09 41.55 42.00 41.10 41.10 0.1M
2025-05-08 40.70 42.00 40.70 41.45 0.2M
2025-05-07 41.40 41.40 40.70 40.70 0.0M
2025-05-06 41.00 41.40 40.60 41.00 0.1M
2025-05-05 41.50 42.00 40.05 40.60 0.2M
2025-05-02 41.20 42.20 41.20 42.00 0.1M
2025-04-30 42.40 42.40 40.90 40.90 0.2M
2025-04-29 41.65 42.45 41.35 42.15 0.2M
2025-04-28 41.35 42.30 41.35 41.65 0.2M
2025-04-25 41.20 41.50 40.95 40.95 0.2M
2025-04-24 40.55 40.90 40.15 40.35 0.2M
2025-04-23 39.30 40.35 39.20 40.15 0.3M
2025-04-22 38.70 39.00 38.15 38.30 0.2M
2025-04-21 39.10 39.10 38.60 38.70 0.2M
2025-04-18 39.65 39.65 39.20 39.35 0.2M
2025-04-17 38.80 39.75 38.50 39.25 0.2M
2025-04-16 40.15 40.15 38.75 38.75 0.4M
2025-04-15 39.15 40.50 38.85 40.15 0.4M
2025-04-14 39.45 40.60 38.65 38.70 0.6M
2025-04-11 37.60 38.70 35.20 38.50 0.5M
2025-04-10 37.70 37.70 37.05 37.70 0.3M
2025-04-09 36.00 36.70 34.00 34.30 2.0M
2025-04-08 38.00 39.00 37.75 37.75 1.2M
2025-04-07 41.90 41.90 41.90 41.90 0.1M
2025-04-02 45.70 46.75 45.00 46.55 0.4M
2025-04-01 44.25 45.60 44.25 45.20 0.5M
2025-03-31 46.05 46.40 44.00 44.25 1.0M
2025-03-28 47.85 48.00 46.30 47.65 0.7M
2025-03-27 48.50 48.50 47.90 47.90 0.2M
2025-03-26 48.20 48.85 48.20 48.40 0.2M
2025-03-25 48.70 49.00 47.80 48.20 0.4M
2025-03-24 49.15 49.25 48.55 48.55 0.0M
2025-03-21 48.90 49.20 48.70 49.15 0.0M
2025-03-20 48.50 49.00 48.35 48.85 0.0M
2025-03-19 48.45 49.00 48.00 48.00 0.4M
2025-03-18 49.40 49.40 48.45 48.45 0.7M
2025-03-17 49.65 50.10 47.60 49.40 1.3M
2025-03-14 48.50 49.50 47.35 49.00 1.0M
2025-03-13 48.85 49.15 47.45 48.50 0.7M
2025-03-12 47.10 48.45 47.10 48.20 0.7M
2025-03-11 47.10 47.50 45.30 47.00 1.8M
2025-03-10 50.90 50.90 49.50 49.65 0.5M
2025-03-07 50.50 51.00 49.95 49.95 0.3M
2025-03-06 50.70 51.20 50.50 50.50 0.2M
2025-03-05 50.90 51.00 50.40 50.50 0.5M
2025-03-04 49.55 50.90 49.15 50.50 0.3M
2025-03-03 51.10 51.10 49.35 50.10 0.4M
2025-02-27 51.70 52.10 49.40 51.00 0.0M
2025-02-26 51.90 52.10 51.20 51.80 0.0M
2025-02-25 52.30 52.30 51.70 51.80 0.0M
2025-02-24 52.20 52.60 51.80 52.20 0.0M
2025-02-21 52.00 52.80 51.90 52.50 0.0M
2025-02-20 52.20 52.30 51.70 52.00 0.0M
2025-02-19 52.10 52.60 51.90 52.00 0.0M
2025-02-18 52.00 52.60 51.90 51.90 0.0M
2025-02-17 52.60 52.60 51.90 51.90 0.0M
2025-02-14 52.60 53.00 51.90 51.90 0.0M
2025-02-13 52.60 53.50 52.60 52.90 0.0M
2025-02-12 54.60 55.70 52.10 52.20 0.0M
2025-02-11 51.20 52.60 51.20 52.10 0.0M
2025-02-10 50.90 51.60 50.40 51.20 0.0M
2025-02-07 50.50 51.00 50.40 50.90 0.0M
2025-02-06 50.20 50.90 50.20 50.50 0.0M
2025-02-05 49.35 50.50 49.35 50.40 0.0M
2025-02-04 50.30 50.80 48.85 49.30 0.0M
2025-02-03 51.40 51.40 49.35 50.40 0.0M
2025-01-22 51.80 52.10 51.30 51.80 0.0M
2025-01-21 51.40 52.00 51.30 51.60 0.0M
2025-01-20 51.10 52.00 51.10 51.60 0.0M
2025-01-17 52.00 52.10 51.00 51.10 0.0M
2025-01-16 50.70 52.00 50.60 52.00 0.0M
2025-01-15 51.30 51.40 49.95 50.10 0.0M
2025-01-14 50.60 51.50 50.00 51.20 0.0M
2025-01-13 53.40 53.50 50.40 50.60 0.0M
2025-01-10 52.60 53.80 52.50 53.10 0.3M
2025-01-09 55.90 56.00 51.20 52.80 0.0M
2025-01-08 55.20 55.70 54.70 55.50 0.0M
2025-01-07 55.30 55.90 54.00 55.60 0.0M
2025-01-06 56.10 56.50 54.40 54.40 0.0M
2025-01-03 56.40 57.40 55.70 55.90 0.4M
2025-01-02 57.80 57.90 56.30 56.40 0.0M