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
2024-12-31 57.70 58.30 57.00 58.00 0.3M
2024-12-30 58.90 58.90 57.20 57.40 0.0M
2024-12-27 59.10 59.40 58.20 58.60 0.4M
2024-12-26 59.00 59.70 58.90 59.00 0.0M
2024-12-25 58.50 59.50 58.20 59.10 0.0M
2024-12-24 59.90 59.90 57.80 58.10 0.0M
2024-12-23 59.70 60.30 58.60 59.20 0.0M
2024-12-20 59.70 60.60 58.40 58.70 0.0M
2024-12-19 58.30 59.80 56.80 59.70 0.0M
2024-12-18 59.10 59.80 58.10 59.30 1.4M
2024-12-17 57.80 59.20 57.20 58.00 0.0M
2024-12-16 58.80 59.70 56.80 57.00 0.0M
2024-12-13 58.80 59.70 57.30 58.30 0.0M
2024-12-12 59.50 60.10 58.90 59.30 0.0M
2024-12-11 57.80 59.50 57.80 59.30 0.0M
2024-12-10 58.90 60.00 57.30 57.50 0.0M
2024-12-09 60.80 60.80 59.00 59.00 0.0M
2024-12-06 63.40 63.60 59.10 59.50 0.0M
2024-12-05 58.10 63.40 57.70 63.40 0.0M
2024-12-04 55.90 58.00 55.30 57.70 0.0M
2024-12-03 54.70 56.90 54.70 55.50 0.0M
2024-12-02 53.70 54.70 53.50 54.50 0.0M
2024-11-29 53.70 53.70 51.80 53.00 0.0M
2024-11-28 53.30 54.00 52.10 52.70 0.0M
2024-11-27 56.60 56.60 53.60 53.70 0.0M
2024-11-26 56.50 56.80 55.50 55.70 0.0M
2024-11-25 56.90 57.40 56.20 56.60 0.0M
2024-11-22 54.90 57.00 54.40 56.90 0.0M
2024-11-21 54.00 55.00 53.60 54.00 0.0M
2024-11-20 55.40 55.90 53.20 53.70 0.0M
2024-11-19 53.40 57.50 53.40 55.50 0.0M
2024-11-18 52.60 53.00 51.50 53.00 0.0M
2024-11-15 55.70 56.60 52.50 52.60 0.0M
2024-11-14 57.00 57.40 53.60 54.20 0.0M
2024-11-13 55.70 57.00 55.30 56.50 0.0M
2024-11-12 56.20 57.10 55.20 55.50 0.0M
2024-11-11 57.20 58.00 55.40 56.70 0.0M
2024-11-08 50.00 54.50 50.00 54.50 0.0M
2024-11-07 48.90 49.95 48.90 49.55 0.0M
2024-11-06 48.95 49.30 48.90 48.95 0.0M
2024-11-05 49.15 49.25 48.90 48.90 0.0M
2024-11-04 50.00 50.00 49.00 49.15 0.0M
2024-11-01 48.85 49.75 48.20 49.55 0.0M
2024-10-30 50.10 50.10 49.60 49.65 0.0M
2024-10-29 50.00 50.50 49.65 50.30 0.3M
2024-10-28 51.50 51.90 49.95 50.00 0.0M
2024-10-25 52.10 52.10 51.40 51.40 0.0M
2024-10-24 52.00 52.60 51.40 51.90 0.0M
2024-10-23 52.40 52.50 51.70 52.00 0.0M
2024-10-22 51.40 52.10 51.10 52.10 0.0M
2024-10-21 51.00 51.50 51.00 51.40 0.0M
2024-10-18 52.30 52.30 50.60 50.80 0.0M
2024-10-17 52.30 52.80 52.10 52.30 0.0M
2024-10-16 52.00 52.70 51.60 52.30 0.0M
2024-10-15 52.50 53.10 52.20 52.20 0.0M
2024-10-14 52.10 52.70 51.20 52.00 0.0M
2024-10-11 53.20 53.30 51.70 51.90 0.0M
2024-10-09 50.80 51.60 50.10 50.10 0.0M
2024-10-08 51.80 52.30 50.20 50.80 0.0M
2024-10-07 50.80 52.50 50.30 51.50 0.0M
2024-10-04 49.70 49.80 49.05 49.35 0.0M
2024-10-01 50.50 50.50 49.45 49.60 0.0M
2024-09-30 50.00 50.20 49.65 49.90 0.1M
2024-09-27 50.00 51.00 50.00 50.20 0.0M
2024-09-26 50.80 51.10 50.00 50.00 0.0M
2024-09-25 49.90 50.90 49.75 50.70 0.0M
2024-09-24 49.70 50.00 49.35 49.60 0.1M
2024-09-23 49.85 50.10 49.55 49.70 0.0M
2024-09-20 49.50 49.60 49.15 49.50 0.0M
2024-09-19 48.60 49.15 48.60 49.00 0.0M
2024-09-18 49.00 49.35 48.20 48.60 0.0M
2024-09-16 49.10 49.90 48.95 49.00 0.0M
2024-09-13 47.40 49.85 47.40 49.10 0.0M
2024-09-12 47.85 47.85 46.95 47.40 0.0M
2024-09-11 47.40 47.60 46.60 47.00 0.0M
2024-09-10 47.25 47.40 45.30 46.35 0.0M
2024-09-09 47.35 47.35 46.00 46.70 0.0M
2024-09-06 47.75 47.80 46.30 47.35 0.0M
2024-09-05 47.55 47.60 46.40 46.50 0.0M
2024-09-04 48.15 48.15 46.25 47.00 0.0M
2024-09-03 49.70 50.00 48.95 49.25 0.0M
2024-09-02 50.00 50.60 49.65 49.70 0.0M
2024-08-30 51.60 51.60 50.00 50.00 0.0M
2024-08-29 48.45 51.50 48.45 51.10 0.0M
2024-08-28 48.95 49.85 48.70 48.70 0.0M
2024-08-27 49.55 49.80 48.60 48.95 0.0M
2024-08-26 50.00 50.10 49.15 49.30 0.0M
2024-08-23 48.90 49.50 48.60 49.50 0.0M
2024-08-22 48.70 49.55 48.25 49.25 0.0M
2024-08-21 48.70 49.25 48.10 48.45 0.0M
2024-08-20 49.25 49.45 48.45 48.70 0.0M
2024-08-19 49.40 49.40 48.45 48.60 0.0M
2024-08-16 49.50 49.95 49.05 49.40 0.0M
2024-08-15 48.80 49.40 48.30 48.80 0.0M
2024-08-14 49.05 50.50 48.95 49.05 0.0M
2024-08-13 49.00 49.20 48.20 48.85 0.0M
2024-08-12 48.90 51.10 48.30 49.00 0.0M
2024-08-09 47.50 47.50 46.40 46.85 0.0M
2024-08-08 45.15 46.85 45.15 45.65 0.0M
2024-08-07 43.25 47.30 43.25 47.10 0.0M
2024-08-06 46.00 46.50 40.70 43.15 0.0M
2024-08-05 49.00 49.15 45.20 45.20 0.0M
2024-08-02 51.30 52.50 50.00 50.20 0.0M
2024-08-01 51.10 52.00 51.10 51.90 0.0M
2024-07-31 51.10 51.80 50.00 50.80 0.0M
2024-07-30 50.90 51.50 50.00 50.90 0.0M
2024-07-29 52.00 52.70 50.90 50.90 0.0M
2024-07-26 52.00 52.00 50.90 51.30 0.0M
2024-07-23 53.50 53.50 52.20 52.60 0.0M
2024-07-22 54.90 54.90 51.60 52.20 0.0M
2024-07-19 56.20 57.20 53.70 54.10 0.0M
2024-07-18 56.80 57.30 56.20 56.50 0.0M
2024-07-17 57.30 58.50 56.80 57.00 0.0M
2024-07-16 56.50 57.20 56.40 56.40 0.0M
2024-07-15 57.00 57.00 56.30 56.30 0.0M
2024-07-12 57.00 57.50 56.80 57.00 0.0M
2024-07-11 57.90 57.90 57.10 57.50 0.0M
2024-07-10 57.10 58.30 57.00 57.20 0.0M
2024-07-09 57.70 58.00 56.40 57.10 0.0M
2024-07-08 58.80 59.00 57.90 57.90 0.0M
2024-07-05 58.80 59.70 58.30 58.80 0.0M
2024-07-04 58.70 59.10 58.20 58.80 0.0M
2024-07-03 58.10 59.00 57.90 58.20 0.0M
2024-07-02 57.20 58.00 56.90 57.60 0.0M
2024-07-01 56.70 57.50 56.50 57.10 0.0M
2024-06-28 56.40 57.30 56.40 56.80 0.0M
2024-06-27 57.20 57.20 56.20 56.30 0.0M
2024-06-26 57.50 57.80 56.60 56.80 0.0M
2024-06-25 57.50 57.50 56.50 57.10 0.0M
2024-06-24 59.40 59.40 57.30 57.50 0.0M
2024-06-21 59.90 60.30 58.80 58.90 0.0M
2024-06-20 59.50 60.20 59.10 59.90 0.0M
2024-06-19 63.70 64.50 59.30 59.30 0.0M
2024-06-18 59.00 63.70 58.50 62.40 0.0M
2024-06-17 58.40 59.20 58.20 59.00 0.0M
2024-06-14 57.80 58.50 57.30 58.40 0.0M
2024-06-13 58.00 58.10 56.80 56.80 0.0M
2024-06-12 57.80 58.00 57.10 57.50 0.0M
2024-06-11 58.60 59.50 57.50 57.60 0.0M
2024-06-07 58.40 58.40 57.80 58.40 0.0M
2024-06-06 59.00 59.00 57.70 58.00 0.0M
2024-06-05 58.70 59.60 58.30 58.40 0.0M
2024-06-04 59.20 59.60 58.50 58.50 0.0M
2024-06-03 59.50 59.60 58.50 58.90 0.0M
2024-05-31 58.80 59.30 58.10 58.60 0.0M
2024-05-30 60.00 60.00 57.90 58.20 0.0M
2024-05-29 60.40 61.00 60.20 60.30 0.0M
2024-05-28 60.50 61.20 60.20 60.30 0.0M
2024-05-27 61.00 61.40 60.20 60.20 0.0M
2024-05-24 60.20 61.10 59.90 60.90 0.0M
2024-05-23 62.60 62.70 60.80 61.00 0.0M
2024-05-22 61.90 63.50 61.40 62.60 0.0M
2024-05-21 61.10 61.30 60.30 61.30 0.0M
2024-05-20 61.60 62.00 60.60 60.80 0.0M
2024-05-17 61.00 63.10 60.70 62.60 0.0M
2024-05-16 61.70 62.00 59.90 59.90 0.0M
2024-05-15 63.00 63.20 61.30 61.30 0.0M
2024-05-14 62.20 63.20 62.10 62.50 0.0M
2024-05-13 62.20 63.10 62.20 62.20 0.0M
2024-05-10 63.30 63.50 61.60 62.50 0.0M
2024-05-09 62.20 63.90 61.90 63.30 0.0M
2024-05-08 61.90 63.70 61.50 61.90 0.0M
2024-05-07 61.00 61.90 59.50 61.90 0.0M
2024-05-06 62.00 63.90 60.70 60.70 0.0M
2024-05-03 62.20 63.30 60.90 61.30 0.0M
2024-05-02 61.80 63.50 61.50 62.00 0.0M
2024-04-30 66.80 67.50 61.50 62.90 0.0M
2024-04-29 58.20 62.40 58.20 62.40 0.0M
2024-04-26 57.10 57.10 56.00 56.80 0.0M
2024-04-25 56.80 56.80 56.20 56.60 0.0M
2024-04-24 56.30 57.00 56.10 56.40 0.0M
2024-04-23 57.00 57.50 55.50 55.60 0.0M
2024-04-22 57.00 57.30 55.00 55.90 0.0M
2024-04-19 59.20 59.20 55.60 56.80 0.0M
2024-04-18 60.00 60.00 59.00 59.10 0.0M
2024-04-17 59.30 60.20 59.30 59.50 0.0M
2024-04-16 62.00 62.00 59.00 59.40 0.0M
2024-04-15 61.70 62.50 60.50 61.90 0.0M
2024-04-12 60.30 61.80 60.30 61.80 0.0M
2024-04-11 61.50 61.50 59.90 60.00 0.0M
2024-04-10 60.90 61.90 60.50 61.20 0.0M
2024-04-09 61.70 62.50 59.90 60.90 0.0M
2024-04-08 58.80 63.30 58.60 62.50 0.0M
2024-04-03 60.00 60.00 57.80 58.00 0.0M
2024-04-02 61.20 61.20 59.20 59.70 0.0M
2024-04-01 61.10 61.90 61.00 61.30 0.0M
2024-03-29 60.80 61.40 60.40 60.70 0.0M
2024-03-28 61.60 61.90 60.30 60.60 0.0M
2024-03-27 61.40 62.90 61.40 61.70 0.0M
2024-03-26 63.40 63.50 61.30 61.70 0.0M
2024-03-25 63.40 64.20 63.00 63.40 0.0M
2024-03-22 64.40 64.40 62.60 62.80 0.0M
2024-03-21 63.50 64.70 63.10 63.90 0.0M
2024-03-20 63.00 64.30 62.70 62.80 0.0M
2024-03-19 62.80 63.60 62.00 63.00 0.0M
2024-03-18 59.60 62.50 59.30 62.20 0.0M
2024-03-15 60.10 60.90 59.10 59.10 0.0M
2024-03-14 61.10 62.70 60.40 60.60 0.0M
2024-03-13 64.80 65.10 61.00 61.70 0.0M
2024-03-12 63.30 66.10 63.30 64.60 0.0M
2024-03-11 64.60 65.20 63.10 63.20 0.0M
2024-03-08 67.80 67.80 63.60 64.30 0.0M
2024-03-07 68.70 70.00 67.10 67.80 0.0M
2024-03-06 68.50 68.70 67.90 68.20 0.0M
2024-03-05 69.10 69.10 66.70 68.90 0.0M
2024-03-04 71.00 71.40 69.00 69.10 0.0M
2024-03-01 68.00 70.00 67.20 70.00 0.0M
2024-02-29 68.20 68.50 66.20 67.60 0.0M
2024-02-27 68.50 69.60 66.60 67.80 0.0M
2024-02-26 67.20 69.20 66.20 67.40 0.0M
2024-02-23 67.50 68.40 67.00 67.20 0.0M
2024-02-22 67.00 67.70 65.30 67.40 0.0M
2024-02-21 66.00 68.40 64.40 67.00 0.0M
2024-02-20 64.90 65.80 63.80 65.30 0.0M
2024-02-19 63.00 66.60 62.50 63.50 0.0M
2024-02-16 60.60 63.30 60.10 63.00 0.0M
2024-02-15 57.30 61.60 57.30 60.50 0.0M
2024-02-05 58.90 58.90 56.20 56.80 0.0M
2024-02-02 59.30 59.50 58.70 58.90 0.0M
2024-02-01 59.00 59.30 58.30 58.80 0.0M
2024-01-31 60.20 60.70 58.70 58.80 0.0M
2024-01-30 61.30 61.50 59.90 60.30 0.0M
2024-01-29 59.30 61.00 59.20 61.00 0.0M
2024-01-26 58.10 59.90 57.90 59.30 0.0M
2024-01-25 60.00 60.50 57.80 58.10 0.0M
2024-01-24 59.30 60.40 59.30 59.80 0.0M
2024-01-23 58.40 59.50 57.60 59.10 0.0M
2024-01-22 57.80 58.20 57.50 58.10 0.0M
2024-01-19 58.70 58.70 57.30 57.30 0.0M
2024-01-18 57.80 58.70 57.40 57.80 0.0M
2024-01-17 59.10 59.10 57.40 57.80 0.0M
2024-01-16 56.20 59.20 55.70 58.80 0.0M
2024-01-15 54.30 56.10 54.30 56.00 0.0M
2024-01-12 55.10 55.20 54.20 54.30 0.0M
2024-01-11 55.10 55.80 54.80 55.50 0.0M
2024-01-10 55.60 56.20 55.10 55.50 0.0M
2024-01-09 58.00 58.00 55.60 55.60 0.0M
2024-01-08 56.50 57.80 56.30 57.70 0.0M
2024-01-05 55.70 56.00 55.30 55.60 0.0M
2024-01-04 57.00 57.10 54.60 55.30 0.0M
2024-01-03 56.80 57.80 56.50 56.80 0.0M
2024-01-02 59.10 59.30 57.30 57.30 0.0M