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
2022-12-30 49.05 49.60 48.20 48.30 0.0M
2022-12-29 48.00 49.30 48.00 48.90 0.0M
2022-12-28 50.10 50.10 47.65 48.00 0.0M
2022-12-27 50.30 51.40 49.95 50.70 0.0M
2022-12-26 49.35 50.30 48.95 49.55 0.0M
2022-12-23 49.35 49.75 48.60 49.50 0.0M
2022-12-22 50.30 50.40 49.35 49.60 0.0M
2022-12-21 51.30 51.50 49.50 49.65 0.0M
2022-12-20 51.20 52.30 50.80 51.10 0.0M
2022-12-19 51.20 51.50 50.60 51.20 0.0M
2022-12-16 52.00 52.00 50.80 51.20 0.0M
2022-12-15 53.10 53.80 52.50 52.70 0.0M
2022-12-14 53.10 54.00 52.50 53.70 0.0M
2022-12-13 52.20 53.70 52.20 53.10 0.0M
2022-12-12 53.80 53.80 52.00 52.50 0.0M
2022-12-09 56.20 56.20 55.20 55.30 0.0M
2022-12-08 55.20 56.20 54.90 55.90 0.0M
2022-12-07 56.30 56.90 55.10 55.20 0.0M
2022-12-06 58.80 58.80 56.60 56.70 0.0M
2022-12-05 58.30 59.50 58.30 59.00 0.0M
2022-12-02 59.00 60.00 58.10 58.60 0.0M
2022-12-01 57.30 59.00 57.30 58.90 0.0M
2022-11-30 57.00 58.00 56.30 56.30 0.0M
2022-11-29 57.80 57.80 56.40 56.90 0.0M
2022-11-28 55.30 58.00 55.20 57.40 0.0M
2022-11-25 57.00 57.60 55.90 55.90 0.0M
2022-11-24 57.00 57.80 56.50 57.40 0.0M
2022-11-23 57.50 57.50 56.70 57.00 0.0M
2022-11-22 58.00 58.00 56.20 56.50 0.0M
2022-11-21 59.00 59.70 57.90 58.00 0.0M
2022-11-18 58.00 59.20 57.20 58.00 0.0M
2022-11-17 56.10 58.20 56.00 57.80 0.0M
2022-11-16 55.00 56.40 54.90 55.80 0.0M
2022-11-15 57.90 58.20 54.90 55.20 0.0M
2022-11-14 56.40 57.30 55.80 57.20 0.0M
2022-11-11 57.20 57.50 54.30 56.60 0.0M
2022-11-10 55.90 57.40 54.70 54.70 0.0M
2022-11-09 54.80 57.90 53.80 56.00 0.0M
2022-11-08 53.60 54.60 53.10 53.70 0.0M
2022-11-07 53.70 54.90 52.80 53.30 0.0M
2022-11-04 52.00 54.10 51.60 53.50 0.0M
2022-11-03 50.20 52.80 50.20 52.50 0.0M
2022-11-02 50.70 53.00 50.70 51.30 0.0M
2022-11-01 50.10 50.80 49.10 50.40 0.0M
2022-10-31 53.00 53.10 50.20 50.20 0.0M
2022-10-28 49.35 52.50 49.15 51.50 0.0M
2022-10-27 47.80 51.20 47.80 49.90 0.0M
2022-10-26 48.10 48.25 45.50 47.35 0.0M
2022-10-25 47.65 48.40 47.15 47.35 0.0M
2022-10-24 45.70 47.60 45.70 46.85 0.0M
2022-10-21 45.40 45.75 44.20 44.30 0.0M
2022-10-20 45.45 46.00 44.80 45.65 0.0M
2022-10-19 46.95 47.45 46.15 46.50 0.0M
2022-10-18 47.55 47.70 46.00 46.95 0.0M
2022-10-17 44.95 46.35 44.10 46.35 0.0M
2022-10-14 45.70 46.50 45.15 46.10 0.0M
2022-10-13 49.00 49.00 43.60 44.15 0.0M
2022-10-12 48.40 48.70 47.55 48.15 0.0M
2022-10-11 50.00 50.20 48.00 48.30 0.0M
2022-10-07 51.10 51.80 50.90 51.10 0.0M
2022-10-06 53.20 53.20 50.90 51.50 0.0M
2022-10-05 52.00 54.40 51.30 51.60 0.0M
2022-10-04 51.40 51.40 49.80 50.70 0.0M
2022-10-03 50.30 50.30 48.85 49.60 0.0M
2022-09-30 47.55 50.70 47.50 50.70 0.0M
2022-09-29 50.50 50.50 49.20 49.55 0.0M
2022-09-28 54.50 54.50 49.25 49.25 0.0M
2022-09-27 53.70 54.50 52.20 54.50 0.0M
2022-09-26 56.90 57.10 53.20 53.70 0.0M
2022-09-23 60.00 60.70 57.50 58.00 0.0M
2022-09-22 58.50 60.00 58.20 59.80 0.0M
2022-09-21 63.10 63.40 59.80 59.80 0.0M
2022-09-20 61.30 63.20 60.30 62.00 0.0M
2022-09-19 63.50 63.90 59.80 60.60 0.0M
2022-09-16 65.60 65.80 62.80 64.10 0.0M
2022-09-15 63.90 66.30 63.10 65.80 0.0M
2022-09-14 56.20 62.30 55.60 62.20 0.0M
2022-09-13 55.20 57.90 55.10 56.80 0.0M
2022-09-12 55.10 55.20 54.40 54.40 0.0M
2022-09-08 54.90 54.90 53.80 54.30 0.0M
2022-09-07 53.60 54.40 52.00 54.30 0.0M
2022-09-06 54.90 55.50 52.80 53.70 0.0M
2022-09-05 58.00 58.00 55.10 55.10 0.0M
2022-09-02 57.00 57.60 56.60 57.50 0.0M
2022-09-01 58.10 58.40 56.30 56.60 0.0M
2022-08-31 59.00 60.00 58.50 58.50 0.0M
2022-08-30 59.10 60.80 59.10 59.80 0.0M
2022-08-29 58.50 59.00 57.80 59.00 0.0M
2022-08-26 61.50 61.50 60.20 60.20 0.0M
2022-08-25 60.00 61.50 59.70 60.20 0.0M
2022-08-24 59.90 60.10 59.00 59.60 0.0M
2022-08-23 59.80 60.00 59.00 59.10 0.0M
2022-08-22 60.50 61.30 60.00 60.30 0.0M
2022-08-19 60.10 61.30 59.50 60.90 0.0M
2022-08-18 60.20 60.90 59.40 59.80 0.0M
2022-08-17 60.20 60.90 58.80 59.20 0.0M
2022-08-16 59.50 61.50 58.50 60.10 0.0M
2022-08-15 58.60 59.70 58.10 59.50 0.0M
2022-08-12 57.00 58.10 56.30 57.90 0.0M
2022-08-11 56.00 58.70 55.10 57.50 0.0M
2022-08-10 55.00 56.20 54.60 54.80 0.0M
2022-08-09 50.50 54.90 50.50 54.70 0.0M
2022-08-08 49.30 50.50 49.30 50.40 0.0M
2022-08-05 49.00 50.20 49.00 50.20 0.0M
2022-08-04 48.60 49.80 48.60 49.25 0.0M
2022-08-03 51.00 52.00 50.80 51.10 0.0M
2022-08-02 52.40 52.40 50.90 51.20 0.0M
2022-08-01 55.20 55.20 52.80 52.80 0.0M
2022-07-29 55.30 55.70 54.40 54.70 0.0M
2022-07-28 55.50 55.50 54.10 54.30 0.0M
2022-07-27 54.00 55.00 53.90 55.00 0.0M
2022-07-26 55.50 55.50 53.80 54.60 0.0M
2022-07-25 53.90 55.50 53.90 55.40 0.0M
2022-07-22 55.30 55.70 54.20 54.80 0.0M
2022-07-21 53.90 55.00 53.00 54.90 0.0M
2022-07-20 54.00 54.00 53.00 53.10 0.0M
2022-07-19 52.00 52.90 51.80 52.80 0.0M
2022-07-18 52.60 53.20 52.20 52.70 0.0M
2022-07-15 51.60 52.50 51.20 52.10 0.0M
2022-07-14 50.00 51.70 49.00 51.60 0.0M
2022-07-13 50.10 50.30 49.50 49.50 0.0M
2022-07-12 50.90 50.90 48.55 48.75 0.0M
2022-07-11 51.10 51.60 50.60 51.10 0.0M
2022-07-08 50.10 51.40 49.85 50.80 0.0M
2022-07-07 48.00 49.50 47.20 49.40 0.0M
2022-07-06 49.65 50.40 48.60 48.60 0.0M
2022-07-05 50.40 50.90 49.00 49.50 0.0M
2022-07-04 50.20 51.00 49.00 49.20 0.0M
2022-07-01 53.00 53.10 50.50 50.60 0.0M
2022-06-30 54.20 54.60 53.00 53.10 0.0M
2022-06-29 55.50 55.50 54.00 54.70 0.0M
2022-06-28 56.80 56.80 55.20 55.60 0.0M
2022-06-27 56.00 57.00 55.50 56.50 0.0M
2022-06-24 55.10 55.90 54.60 54.70 0.0M
2022-06-23 56.50 57.00 54.00 54.60 0.0M
2022-06-22 57.70 58.00 56.30 56.40 0.0M
2022-06-21 54.60 58.00 53.60 57.00 0.0M
2022-06-20 56.90 57.00 53.00 53.00 0.0M
2022-06-17 56.00 57.10 55.10 55.60 0.0M
2022-06-16 59.60 60.10 57.00 57.00 0.0M
2022-06-15 58.90 61.00 58.50 58.50 0.0M
2022-06-14 57.20 59.90 56.40 59.40 0.0M
2022-06-13 60.50 60.50 58.00 58.00 0.0M
2022-06-10 63.20 63.20 61.80 62.00 0.0M
2022-06-09 63.90 65.00 62.80 63.30 0.0M
2022-06-08 62.30 67.20 62.30 64.90 0.0M
2022-06-07 61.30 61.50 60.60 61.50 0.0M
2022-06-06 61.30 62.40 60.50 61.60 0.0M
2022-06-02 62.60 63.90 61.10 61.10 0.0M
2022-06-01 60.90 64.70 60.80 63.30 0.0M
2022-05-31 61.80 61.90 60.30 61.80 0.0M
2022-05-30 56.80 60.70 56.60 60.40 0.0M
2022-05-27 55.10 56.30 54.70 55.90 0.0M
2022-05-26 54.50 55.60 53.90 54.30 0.0M
2022-05-25 54.00 54.60 53.10 54.40 0.0M
2022-05-24 55.10 55.10 53.30 53.40 0.0M
2022-05-23 55.10 55.10 54.20 54.70 0.0M
2022-05-20 55.00 55.00 54.20 54.60 0.0M
2022-05-19 54.00 54.80 53.10 54.70 0.0M
2022-05-18 55.60 55.70 54.00 54.70 0.0M
2022-05-17 53.70 55.60 53.70 54.90 0.0M
2022-05-16 54.60 54.90 53.20 53.20 0.0M
2022-05-13 53.60 54.80 53.30 54.40 0.0M
2022-05-12 52.50 53.70 52.30 52.30 0.0M
2022-05-11 52.20 53.20 51.80 53.10 0.0M
2022-05-10 50.20 52.30 50.20 52.20 0.0M
2022-05-09 52.30 52.40 51.20 51.30 0.0M
2022-05-06 53.00 53.00 52.60 53.00 0.0M
2022-05-05 54.90 54.90 54.20 54.40 0.0M
2022-05-04 54.00 54.20 53.50 54.00 0.0M
2022-05-03 52.90 53.60 52.70 52.90 0.0M
2022-04-29 52.30 54.00 52.30 53.00 0.0M
2022-04-28 52.00 52.50 51.60 51.80 0.0M
2022-04-25 55.50 55.60 53.80 53.80 0.0M
2022-04-22 56.80 59.00 56.60 57.00 0.0M
2022-04-21 55.80 56.80 55.10 56.80 0.0M
2022-04-20 56.30 56.30 55.10 55.20 0.0M
2022-04-19 55.90 56.10 55.10 55.10 0.0M
2022-04-18 55.20 55.70 54.60 55.40 0.0M
2022-04-15 55.80 56.40 55.30 55.30 0.0M
2022-04-14 55.10 56.50 55.10 56.20 0.0M
2022-04-13 54.10 55.40 54.10 54.70 0.0M
2022-04-12 54.60 55.70 53.60 53.70 0.0M
2022-04-11 56.40 57.30 54.60 54.60 0.0M
2022-04-08 57.20 57.20 56.30 56.50 0.0M
2022-04-07 59.20 59.20 56.50 56.70 0.0M
2022-04-06 58.50 59.80 58.50 59.70 0.0M
2022-04-01 58.40 58.50 57.60 58.50 0.0M
2022-03-31 60.00 60.00 58.60 58.70 0.0M
2022-03-30 60.00 62.20 59.50 59.90 0.0M
2022-03-29 60.00 60.00 58.50 58.50 0.0M
2022-03-28 59.10 59.40 58.20 59.40 0.0M
2022-03-25 60.00 60.20 59.20 60.10 0.0M
2022-03-24 59.60 60.00 59.10 59.70 0.0M
2022-03-23 59.50 61.00 59.10 60.20 0.0M
2022-03-22 58.70 59.20 58.50 59.00 0.0M
2022-03-21 58.90 59.60 58.40 58.70 0.0M
2022-03-18 58.00 59.00 56.10 59.00 0.0M
2022-03-17 56.00 58.00 55.60 57.80 0.0M
2022-03-16 56.50 57.10 53.50 54.20 0.0M
2022-03-15 58.40 58.40 56.00 56.10 0.0M
2022-03-14 58.00 58.80 57.50 58.20 0.0M
2022-03-11 58.90 59.40 57.00 57.20 0.0M
2022-03-10 58.60 62.50 57.90 60.00 0.0M
2022-03-09 58.80 58.80 56.10 57.20 0.0M
2022-03-08 59.90 59.90 56.20 56.20 0.0M
2022-03-07 63.40 63.40 58.80 59.90 0.0M
2022-03-04 67.00 67.00 64.80 64.80 0.0M
2022-03-03 68.30 68.30 67.20 67.50 0.0M
2022-03-02 67.10 67.70 65.50 67.00 0.0M
2022-03-01 67.70 68.30 66.90 67.20 0.0M
2022-02-25 68.30 68.80 66.50 67.00 0.0M
2022-02-24 70.00 70.00 67.10 67.90 0.0M
2022-02-23 70.40 71.20 70.10 70.80 0.0M
2022-02-22 72.60 72.80 69.80 70.10 0.0M
2022-02-21 72.70 74.00 72.10 73.20 0.0M
2022-02-18 72.80 73.00 72.00 72.70 0.0M
2022-02-17 74.10 74.30 72.80 72.90 0.0M
2022-02-16 72.80 73.90 72.70 73.90 0.0M
2022-02-15 73.20 73.20 72.00 72.00 0.0M
2022-02-14 72.60 72.90 71.90 72.50 0.0M
2022-02-11 74.50 74.70 74.00 74.20 0.0M
2022-02-10 75.90 75.90 74.00 74.60 0.0M
2022-02-09 74.60 74.70 73.20 74.70 0.0M
2022-02-08 74.30 75.00 74.00 74.20 0.0M
2022-02-07 72.50 74.00 71.90 74.00 0.0M
2022-01-26 73.40 73.60 71.80 72.00 0.0M
2022-01-25 74.80 75.10 72.80 72.80 0.0M
2022-01-24 73.00 75.00 71.60 75.00 0.0M
2022-01-21 75.30 75.80 74.80 74.90 0.0M
2022-01-20 77.10 77.10 75.60 76.00 0.0M
2022-01-19 76.10 76.80 75.10 76.70 0.0M
2022-01-18 76.50 77.90 76.10 76.10 0.0M
2022-01-17 75.20 76.00 74.50 75.90 0.0M
2022-01-14 75.50 76.20 73.90 75.00 0.0M
2022-01-13 77.00 77.20 75.20 76.30 0.0M
2022-01-12 77.00 77.30 76.60 76.70 0.0M
2022-01-11 78.70 79.10 76.80 76.80 0.0M
2022-01-10 80.40 80.40 78.70 79.50 0.0M
2022-01-07 81.60 81.60 77.60 80.60 0.0M
2022-01-06 81.30 82.60 80.10 80.60 0.0M
2022-01-05 83.90 84.30 81.00 81.90 0.0M
2022-01-04 85.80 85.80 83.50 83.60 0.0M
2022-01-03 84.20 84.90 82.50 84.80 0.0M