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
2023-12-29 58.50 59.80 58.20 58.30 0.0M
2023-12-28 58.10 59.20 57.70 58.10 0.0M
2023-12-27 57.70 58.70 57.50 57.80 0.0M
2023-12-26 56.60 57.90 56.60 57.40 0.0M
2023-12-25 57.00 57.80 56.20 57.40 0.0M
2023-12-22 57.40 57.70 55.90 57.00 0.0M
2023-12-21 58.80 58.90 56.80 57.00 0.0M
2023-12-20 58.30 60.40 58.00 59.10 0.0M
2023-12-19 59.70 59.70 57.90 58.10 0.0M
2023-12-18 57.10 59.60 57.10 59.30 0.0M
2023-12-15 57.50 58.00 56.30 57.10 0.0M
2023-12-14 56.30 58.30 55.30 57.50 0.0M
2023-12-13 54.70 56.00 54.40 55.50 0.0M
2023-12-12 54.60 54.80 54.20 54.20 0.0M
2023-12-11 55.00 55.40 53.80 54.20 0.0M
2023-12-08 53.70 55.40 53.40 55.00 0.0M
2023-12-07 53.80 54.50 53.00 53.00 0.0M
2023-12-06 54.50 54.60 53.80 53.80 0.0M
2023-12-05 55.30 55.30 54.50 54.50 0.0M
2023-12-04 55.00 55.70 53.80 55.30 0.0M
2023-12-01 55.30 55.90 54.90 55.20 0.0M
2023-11-30 55.10 55.70 54.20 55.10 0.0M
2023-11-29 55.90 56.40 54.90 54.90 0.0M
2023-11-28 53.90 55.90 53.90 55.80 0.0M
2023-11-27 54.90 55.00 54.00 54.00 0.0M
2023-11-24 53.90 54.90 53.90 54.70 0.0M
2023-11-23 54.00 54.70 53.80 53.90 0.0M
2023-11-22 53.90 55.00 53.50 54.00 0.0M
2023-11-21 54.40 54.60 53.70 53.80 0.0M
2023-11-20 54.30 54.90 54.10 54.30 0.0M
2023-11-17 54.60 55.20 54.30 54.30 0.0M
2023-11-16 54.90 55.00 53.60 54.60 0.0M
2023-11-15 52.90 54.50 52.10 54.30 0.0M
2023-11-14 51.10 51.30 50.00 51.30 0.0M
2023-11-13 51.20 51.50 49.30 50.60 0.0M
2023-11-10 52.60 53.30 52.20 53.30 0.0M
2023-11-09 53.00 53.00 52.00 52.60 0.0M
2023-11-08 53.40 53.90 52.80 53.20 0.0M
2023-11-07 53.40 53.50 52.50 53.40 0.0M
2023-11-06 51.20 53.10 51.20 52.80 0.0M
2023-11-03 50.90 51.70 50.90 51.10 0.0M
2023-11-02 51.00 51.20 50.50 50.80 0.0M
2023-11-01 50.10 50.70 50.10 50.50 0.0M
2023-10-31 51.30 51.50 50.00 50.00 0.0M
2023-10-30 50.80 51.30 50.60 50.80 0.0M
2023-10-27 51.40 51.60 50.60 50.70 0.0M
2023-10-26 50.80 51.20 50.60 51.10 0.0M
2023-10-25 51.20 51.80 51.10 51.50 0.0M
2023-10-24 50.00 51.10 50.00 51.10 0.0M
2023-10-23 50.40 51.20 49.90 50.00 0.0M
2023-10-20 49.35 50.40 48.60 50.40 0.0M
2023-10-19 50.30 50.60 48.90 49.35 0.0M
2023-10-18 51.70 51.70 50.20 50.30 0.0M
2023-10-17 50.80 51.70 50.80 51.00 0.0M
2023-10-16 50.60 51.20 50.30 50.50 0.0M
2023-10-13 52.10 52.30 51.10 51.20 0.0M
2023-10-12 52.40 52.40 51.00 52.00 0.0M
2023-10-11 54.00 54.00 52.70 52.70 0.0M
2023-10-06 52.70 53.50 52.60 53.50 0.0M
2023-10-05 53.70 54.00 53.10 53.20 0.0M
2023-10-04 53.00 53.30 52.60 53.20 0.0M
2023-10-03 54.30 54.50 53.50 53.60 0.0M
2023-10-02 53.50 54.20 53.40 54.00 0.0M
2023-09-28 52.70 53.10 52.60 52.70 0.0M
2023-09-27 53.10 53.30 52.50 52.90 0.0M
2023-09-26 54.10 54.10 53.00 53.00 0.0M
2023-09-25 53.40 55.00 53.40 54.40 0.0M
2023-09-22 53.20 53.60 52.70 53.60 0.0M
2023-09-21 54.10 54.20 53.50 53.80 0.0M
2023-09-20 55.50 55.90 54.40 54.60 0.0M
2023-09-19 56.00 56.20 55.20 55.30 0.0M
2023-09-18 55.30 56.30 55.00 55.60 0.0M
2023-09-15 56.50 56.70 54.80 55.30 0.0M
2023-09-14 55.90 56.90 55.70 56.10 0.0M
2023-09-13 55.90 56.00 54.70 55.40 0.0M
2023-09-12 55.80 56.20 55.10 55.80 0.0M
2023-09-11 58.00 58.00 54.20 55.30 0.0M
2023-09-08 57.70 58.80 57.40 58.50 0.0M
2023-09-07 60.00 60.90 58.10 58.50 0.0M
2023-09-06 60.10 60.20 58.80 59.60 0.0M
2023-09-05 61.50 61.80 59.60 60.60 0.0M
2023-09-04 57.90 61.60 57.80 61.00 0.0M
2023-09-01 56.00 56.60 55.50 56.00 0.0M
2023-08-31 55.80 56.60 54.80 55.90 0.0M
2023-08-30 55.30 56.00 54.00 55.40 0.0M
2023-08-29 52.40 56.50 52.10 55.00 0.0M
2023-08-28 52.70 52.70 51.50 51.80 0.0M
2023-08-25 52.30 53.30 52.30 52.30 0.0M
2023-08-24 52.10 53.50 51.70 53.00 0.0M
2023-08-23 51.60 52.30 51.30 51.90 0.0M
2023-08-22 52.30 52.30 51.30 51.60 0.0M
2023-08-21 52.50 52.50 51.60 52.00 0.0M
2023-08-18 52.20 53.10 52.00 52.20 0.0M
2023-08-17 51.60 52.70 51.40 52.20 0.0M
2023-08-16 51.10 52.00 50.60 51.70 0.0M
2023-08-15 51.00 51.90 50.60 51.60 0.0M
2023-08-14 52.60 52.60 50.10 50.30 0.0M
2023-08-11 51.10 52.80 51.00 52.30 0.0M
2023-08-10 52.80 52.80 51.00 51.50 0.0M
2023-08-09 52.60 53.00 51.80 52.50 0.0M
2023-08-08 52.80 53.50 52.10 52.60 0.0M
2023-08-07 51.90 52.80 51.00 52.30 0.0M
2023-08-04 51.20 52.20 50.80 51.70 0.0M
2023-08-02 52.50 53.30 51.10 51.50 0.0M
2023-08-01 52.20 53.00 51.70 52.80 0.0M
2023-07-31 51.50 53.40 50.90 52.30 0.0M
2023-07-28 51.40 51.70 50.60 51.20 0.0M
2023-07-27 50.40 52.40 50.40 51.20 0.0M
2023-07-26 51.40 51.70 50.20 50.50 0.0M
2023-07-25 51.40 51.70 50.00 51.20 0.0M
2023-07-24 56.00 56.10 50.70 52.10 0.0M
2023-07-21 56.50 57.50 55.80 56.20 0.0M
2023-07-20 56.80 58.10 56.70 56.80 0.0M
2023-07-19 56.70 58.30 56.40 57.00 0.0M
2023-07-18 56.60 57.90 56.30 56.50 0.0M
2023-07-17 58.00 58.00 54.80 56.50 0.0M
2023-07-14 62.80 62.80 59.30 60.80 0.0M
2023-07-13 65.30 65.50 62.00 62.00 0.0M
2023-07-12 61.00 65.00 60.80 64.00 0.0M
2023-07-11 56.60 60.00 56.30 59.10 0.0M
2023-07-10 57.20 57.20 54.30 55.30 0.0M
2023-07-07 58.00 58.10 55.70 56.40 0.0M
2023-07-06 55.70 57.90 54.70 57.20 0.0M
2023-07-05 53.70 56.40 53.70 55.20 0.0M
2023-07-04 53.10 54.10 53.10 53.70 0.0M
2023-07-03 52.50 53.30 52.10 53.10 0.0M
2023-06-30 52.80 53.00 52.20 52.40 0.0M
2023-06-29 52.80 53.20 52.40 53.10 0.0M
2023-06-28 52.40 52.70 51.90 51.90 0.0M
2023-06-27 52.50 52.80 51.70 51.90 0.0M
2023-06-26 54.00 54.60 52.80 52.80 0.0M
2023-06-21 53.70 54.40 53.50 53.60 0.0M
2023-06-20 54.30 54.60 53.60 53.70 0.0M
2023-06-19 54.10 54.90 53.50 54.30 0.0M
2023-06-16 54.50 54.50 53.60 53.70 0.0M
2023-06-15 55.30 55.30 54.00 54.10 0.0M
2023-06-14 52.70 53.40 52.70 52.80 0.0M
2023-06-13 52.70 53.40 52.60 53.00 0.0M
2023-06-12 51.80 52.70 51.60 52.70 0.0M
2023-06-09 51.50 52.30 51.40 51.70 0.0M
2023-06-08 51.00 52.10 51.00 51.40 0.0M
2023-06-07 52.00 52.40 51.70 52.10 0.0M
2023-06-06 53.00 53.30 51.50 52.00 0.0M
2023-06-05 52.30 55.00 52.30 53.80 0.0M
2023-06-02 50.60 51.70 50.60 51.10 0.0M
2023-06-01 50.90 51.10 50.30 50.60 0.0M
2023-05-31 51.50 52.00 50.80 50.80 0.0M
2023-05-30 50.90 51.70 50.70 51.30 0.0M
2023-05-29 50.00 51.10 49.95 50.90 0.0M
2023-05-26 50.90 51.00 49.65 49.65 0.0M
2023-05-25 51.20 51.20 50.20 50.70 0.0M
2023-05-24 50.80 50.80 50.00 50.60 0.0M
2023-05-23 51.50 51.50 50.50 51.10 0.0M
2023-05-22 51.00 51.00 50.30 51.00 0.0M
2023-05-19 50.80 51.30 50.30 50.40 0.0M
2023-05-18 51.00 51.00 50.00 50.40 0.0M
2023-05-17 50.40 51.40 50.20 50.50 0.0M
2023-05-16 49.00 50.80 49.00 50.40 0.0M
2023-05-15 49.40 49.40 48.70 48.80 0.0M
2023-05-12 48.65 49.60 48.20 49.45 0.0M
2023-05-11 51.50 51.50 48.50 48.95 0.0M
2023-05-10 51.80 52.60 51.50 52.20 0.0M
2023-05-09 52.80 52.80 51.50 52.00 0.0M
2023-05-08 53.90 54.00 52.80 52.80 0.0M
2023-05-05 53.80 53.90 52.90 53.30 0.0M
2023-05-04 53.10 53.50 52.40 53.20 0.0M
2023-05-03 53.70 54.10 53.00 53.10 0.0M
2023-05-02 53.10 54.00 52.60 53.80 0.0M
2023-04-28 52.40 53.10 52.40 53.10 0.0M
2023-04-27 52.00 52.80 51.60 52.30 0.0M
2023-04-26 53.50 53.80 51.50 52.00 0.0M
2023-04-25 53.90 55.90 52.90 54.10 0.0M
2023-04-24 53.40 54.40 53.40 53.70 0.0M
2023-04-21 55.70 55.80 53.60 53.90 0.0M
2023-04-20 56.30 56.40 54.70 55.30 0.0M
2023-04-19 57.80 58.00 56.20 56.40 0.0M
2023-04-18 59.00 59.10 57.50 57.70 0.0M
2023-04-17 58.20 59.20 58.20 59.00 0.0M
2023-04-14 58.90 59.50 58.10 58.20 0.0M
2023-04-13 57.60 58.90 57.60 58.50 0.0M
2023-04-12 58.30 58.70 57.40 58.10 0.0M
2023-04-11 58.00 58.60 57.80 57.90 0.0M
2023-04-10 57.90 58.80 57.80 57.80 0.0M
2023-04-07 57.10 57.80 56.60 57.10 0.0M
2023-04-06 56.70 57.30 56.20 57.00 0.0M
2023-03-31 56.00 57.00 56.00 56.70 0.0M
2023-03-30 55.40 56.40 55.10 56.00 0.0M
2023-03-29 56.00 56.00 54.90 55.10 0.0M
2023-03-28 56.50 56.70 55.20 55.40 0.0M
2023-03-27 57.10 57.40 56.00 56.40 0.0M
2023-03-24 57.80 58.50 57.40 57.60 0.0M
2023-03-23 56.50 58.90 56.00 57.60 0.0M
2023-03-22 55.90 56.20 55.50 55.50 0.0M
2023-03-21 56.40 56.40 55.20 55.20 0.0M
2023-03-20 54.80 56.60 54.70 56.40 0.0M
2023-03-17 54.40 55.00 54.40 54.70 0.0M
2023-03-16 55.30 55.50 53.50 54.10 0.0M
2023-03-15 55.60 56.10 55.30 55.70 0.0M
2023-03-14 54.50 55.80 54.40 55.10 0.0M
2023-03-13 53.40 54.90 53.10 54.60 0.0M
2023-03-10 55.50 55.50 54.00 54.10 0.0M
2023-03-09 58.00 58.00 55.70 55.70 0.0M
2023-03-08 56.80 57.50 56.30 57.10 0.0M
2023-03-07 57.00 57.60 56.20 57.30 0.0M
2023-03-06 57.20 58.10 56.60 56.80 0.0M
2023-03-03 55.90 57.40 55.60 56.90 0.0M
2023-03-02 53.70 55.90 53.70 55.60 0.0M
2023-03-01 55.00 55.60 53.10 53.10 0.0M
2023-02-24 59.50 61.00 55.20 55.20 0.0M
2023-02-23 53.80 58.50 53.30 58.50 0.0M
2023-02-22 53.70 53.90 53.00 53.20 0.0M
2023-02-21 54.10 54.80 53.70 54.10 0.0M
2023-02-20 53.90 54.20 53.10 53.30 0.0M
2023-02-17 52.40 54.10 52.40 53.40 0.0M
2023-02-16 52.00 53.20 52.00 52.70 0.0M
2023-02-15 52.80 52.90 51.90 51.90 0.0M
2023-02-14 52.70 52.90 52.00 52.50 0.0M
2023-02-13 52.10 52.70 51.60 52.50 0.0M
2023-02-10 52.80 53.30 52.30 52.30 0.0M
2023-02-09 53.00 53.90 52.90 53.00 0.0M
2023-02-08 53.30 53.40 52.60 53.00 0.0M
2023-02-07 52.70 53.40 52.70 53.00 0.0M
2023-02-06 52.70 53.20 52.00 52.40 0.0M
2023-02-03 54.20 54.20 52.90 52.90 0.0M
2023-02-02 53.20 54.20 53.00 54.20 0.0M
2023-02-01 52.70 52.80 51.90 52.70 0.0M
2023-01-31 51.70 52.50 51.60 52.30 0.0M
2023-01-30 51.00 51.80 50.80 51.50 0.0M
2023-01-17 49.60 51.00 49.60 50.70 0.0M
2023-01-16 49.60 50.20 49.55 49.60 0.0M
2023-01-13 51.00 51.00 49.60 49.60 0.0M
2023-01-12 50.80 51.60 50.50 50.50 0.0M
2023-01-11 51.00 51.30 50.50 50.70 0.0M
2023-01-10 51.90 52.30 51.50 51.50 0.0M
2023-01-09 51.80 52.20 51.60 51.70 0.0M
2023-01-06 50.80 51.50 50.40 51.50 0.0M
2023-01-05 50.80 51.70 50.60 50.80 0.0M
2023-01-04 49.70 50.60 49.50 49.75 0.0M
2023-01-03 48.50 49.75 48.40 49.00 0.0M