SPT (1789)

1789
🏛️ Taiwán →
18.90
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
2023-12-29 26.30 26.50 26.30 26.40 0.5M
2023-12-28 26.40 26.50 26.30 26.50 0.3M
2023-12-27 26.50 26.55 26.30 26.40 0.5M
2023-12-26 26.25 26.55 26.20 26.50 0.6M
2023-12-25 26.20 26.20 26.10 26.10 0.4M
2023-12-22 26.05 26.20 26.05 26.15 0.3M
2023-12-21 26.25 26.40 26.05 26.05 0.8M
2023-12-20 26.15 26.50 26.15 26.30 0.5M
2023-12-19 26.35 26.35 26.15 26.15 0.3M
2023-12-18 26.30 26.65 26.30 26.30 0.4M
2023-12-15 26.30 26.50 26.20 26.30 0.6M
2023-12-14 26.10 26.35 26.10 26.25 0.5M
2023-12-13 26.10 26.25 26.00 26.00 0.6M
2023-12-12 26.25 26.30 26.05 26.10 0.5M
2023-12-11 26.40 26.55 26.20 26.20 0.8M
2023-12-08 26.80 26.80 26.35 26.35 0.9M
2023-12-07 27.00 27.00 26.50 26.60 0.9M
2023-12-06 27.00 27.05 26.80 26.90 0.6M
2023-12-05 27.35 27.35 26.90 26.95 0.7M
2023-12-04 26.95 27.60 26.80 27.20 1.7M
2023-12-01 26.45 27.00 26.40 26.85 1.4M
2023-11-30 26.65 26.85 26.25 26.45 1.1M
2023-11-29 26.50 26.70 26.35 26.55 0.6M
2023-11-28 26.75 26.75 26.35 26.40 0.8M
2023-11-27 26.30 27.10 26.30 26.60 1.9M
2023-11-24 26.10 26.30 26.10 26.10 0.4M
2023-11-23 26.20 26.30 26.05 26.10 0.4M
2023-11-22 26.20 26.45 26.20 26.25 0.7M
2023-11-21 26.15 26.35 26.05 26.20 0.7M
2023-11-20 25.95 26.10 25.85 26.10 0.7M
2023-11-17 26.15 26.15 25.90 25.90 0.6M
2023-11-16 26.10 26.30 25.95 26.00 0.7M
2023-11-15 25.85 26.25 25.85 26.15 0.9M
2023-11-14 25.70 25.85 25.60 25.75 0.8M
2023-11-13 26.00 26.00 25.70 25.80 0.7M
2023-11-10 25.90 26.10 25.80 25.85 1.0M
2023-11-09 26.10 26.15 25.75 25.90 1.2M
2023-11-08 26.10 26.65 25.90 26.05 3.9M
2023-11-07 26.65 28.20 26.65 27.45 5.3M
2023-11-06 26.30 26.70 26.25 26.65 0.3M
2023-11-03 26.55 26.65 26.15 26.25 0.4M
2023-11-02 26.55 26.75 26.15 26.40 0.5M
2023-11-01 26.90 27.10 26.40 26.50 0.5M
2023-10-31 26.85 26.85 26.35 26.50 0.4M
2023-10-30 26.70 26.85 26.60 26.65 0.4M
2023-10-27 25.75 26.65 25.70 26.45 0.8M
2023-10-26 26.25 26.25 25.70 25.75 0.9M
2023-10-25 26.60 26.75 26.35 26.35 0.3M
2023-10-24 26.05 26.65 26.05 26.55 0.5M
2023-10-23 25.70 26.15 25.50 25.95 0.9M
2023-10-20 26.10 26.10 25.65 25.70 1.1M
2023-10-19 26.30 26.45 26.15 26.25 0.9M
2023-10-18 27.25 27.25 26.20 26.40 1.3M
2023-10-17 27.20 27.35 27.00 27.10 0.3M
2023-10-16 27.65 27.65 27.10 27.10 0.4M
2023-10-13 27.60 27.90 27.45 27.50 0.3M
2023-10-12 27.80 27.90 27.60 27.80 0.4M
2023-10-11 27.95 28.00 27.30 27.60 0.9M
2023-10-06 27.45 27.80 27.40 27.75 0.5M
2023-10-05 27.25 28.00 27.20 27.40 0.7M
2023-10-04 27.50 28.05 27.25 27.25 0.7M
2023-10-03 27.45 27.45 27.15 27.25 0.4M
2023-10-02 27.50 27.55 27.25 27.35 0.3M
2023-09-28 27.05 27.60 27.00 27.50 0.6M
2023-09-27 26.95 27.10 26.85 27.00 0.3M
2023-09-26 27.20 27.20 26.85 26.95 0.3M
2023-09-25 27.05 27.25 27.05 27.20 0.2M
2023-09-22 27.25 27.25 26.75 27.05 0.3M
2023-09-21 27.25 27.25 26.85 26.90 0.4M
2023-09-20 27.75 27.75 27.25 27.25 0.4M
2023-09-19 27.75 27.90 27.50 27.70 0.5M
2023-09-18 27.40 27.85 27.35 27.70 0.5M
2023-09-15 27.40 27.55 27.35 27.40 0.4M
2023-09-14 27.00 27.40 27.00 27.35 0.5M
2023-09-13 26.75 27.10 26.75 27.00 0.3M
2023-09-12 26.75 26.95 26.60 26.80 0.4M
2023-09-11 26.95 27.25 26.60 26.75 1.0M
2023-09-08 26.75 27.15 26.70 27.10 0.5M
2023-09-07 26.85 26.95 26.75 26.85 0.5M
2023-09-06 27.25 27.25 26.85 26.95 0.6M
2023-09-05 27.40 27.50 27.20 27.25 0.4M
2023-09-04 27.75 27.75 27.20 27.55 0.5M
2023-09-01 27.25 27.75 27.10 27.55 1.0M
2023-08-31 27.25 27.30 26.90 27.15 0.8M
2023-08-30 27.15 27.25 27.05 27.15 0.4M
2023-08-29 26.90 27.20 26.85 27.10 0.5M
2023-08-28 26.95 27.00 26.60 26.60 1.0M
2023-08-25 26.85 27.05 26.65 26.90 0.7M
2023-08-24 27.10 27.25 26.70 26.85 1.0M
2023-08-23 27.05 27.25 26.90 27.10 0.6M
2023-08-22 27.30 27.35 26.85 27.00 0.9M
2023-08-21 27.30 27.35 26.80 27.20 1.2M
2023-08-18 28.10 28.10 27.20 27.30 2.4M
2023-08-17 27.95 28.30 27.50 28.00 1.7M
2023-08-16 27.95 28.20 27.55 27.90 0.7M
2023-08-15 28.20 28.30 27.80 27.85 0.9M
2023-08-14 28.20 28.30 27.60 28.00 2.2M
2023-08-11 28.85 29.20 28.40 28.55 2.0M
2023-08-10 29.80 29.95 28.60 29.05 4.3M
2023-08-09 31.00 31.30 30.70 30.75 1.3M
2023-08-08 31.95 31.95 30.65 30.90 3.1M
2023-08-07 31.95 32.30 31.50 32.10 1.5M
2023-08-04 31.75 32.05 31.45 31.75 1.1M
2023-08-02 33.00 33.20 31.70 31.75 4.9M
2023-08-01 32.00 32.75 32.00 32.70 2.9M
2023-07-31 31.90 32.50 31.50 31.85 2.9M
2023-07-28 31.90 31.95 31.15 31.70 2.0M
2023-07-27 31.80 32.00 31.15 31.60 2.8M
2023-07-26 32.95 32.95 31.60 31.65 4.3M
2023-07-25 32.25 33.15 32.20 32.80 3.9M
2023-07-24 31.60 32.50 31.60 32.10 4.9M
2023-07-21 31.30 32.90 31.30 31.50 8.4M
2023-07-20 34.00 34.05 30.10 31.30 18.6M
2023-07-19 34.05 35.00 33.00 33.35 11.9M
2023-07-18 34.90 35.80 33.15 33.70 21.2M
2023-07-17 30.45 33.25 30.45 33.25 6.8M
2023-07-14 29.05 30.45 28.80 30.25 3.7M
2023-07-13 29.05 29.05 28.65 28.85 0.9M
2023-07-12 29.55 29.55 28.65 28.95 1.5M
2023-07-11 29.65 29.65 29.15 29.45 1.3M
2023-07-10 28.80 29.80 28.65 29.50 3.3M
2023-07-07 28.65 28.70 28.15 28.20 1.6M
2023-07-06 29.10 29.45 28.65 28.70 2.4M
2023-07-05 29.65 29.80 29.25 29.40 2.4M
2023-07-04 29.80 30.45 29.75 29.75 2.2M
2023-07-03 30.35 30.40 29.50 29.75 3.3M
2023-06-30 29.50 30.45 29.50 30.25 4.7M
2023-06-29 29.40 29.85 29.20 29.50 3.3M
2023-06-28 28.80 29.65 28.60 29.40 3.2M
2023-06-27 28.70 29.20 28.65 28.75 1.7M
2023-06-26 28.95 29.10 28.60 28.75 1.0M
2023-06-21 29.00 29.30 28.85 28.95 2.2M
2023-06-20 29.05 29.40 28.60 28.90 2.5M
2023-06-19 28.65 29.45 28.60 29.00 3.7M
2023-06-16 28.05 29.35 28.05 28.60 5.2M
2023-06-15 27.70 28.40 27.55 28.05 3.0M
2023-06-14 28.00 28.00 27.35 27.40 1.7M
2023-06-13 27.05 27.90 27.00 27.70 2.7M
2023-06-12 27.90 27.90 26.75 26.90 1.9M
2023-06-09 26.50 26.55 26.25 26.40 0.6M
2023-06-08 26.60 26.75 26.25 26.35 1.4M
2023-06-07 26.55 26.95 26.55 26.90 1.1M
2023-06-06 26.65 26.80 26.45 26.50 0.6M
2023-06-05 26.35 26.70 26.35 26.55 0.6M
2023-06-02 26.15 26.40 26.15 26.25 0.6M
2023-06-01 26.10 26.25 26.05 26.10 0.5M
2023-05-31 26.10 26.35 26.05 26.05 0.7M
2023-05-30 26.20 26.20 26.00 26.05 0.6M
2023-05-29 26.10 26.25 26.05 26.20 0.5M
2023-05-26 26.35 26.35 26.00 26.00 1.3M
2023-05-25 26.55 26.55 26.30 26.30 0.7M
2023-05-24 26.70 26.75 26.50 26.60 0.5M
2023-05-23 26.60 26.85 26.45 26.80 0.7M
2023-05-22 26.35 26.70 26.35 26.55 0.6M
2023-05-19 26.90 27.00 26.20 26.35 1.6M
2023-05-18 26.55 26.90 26.50 26.90 1.3M
2023-05-17 26.15 26.80 26.15 26.65 1.5M
2023-05-16 25.95 26.45 25.85 26.15 1.1M
2023-05-15 26.25 26.30 25.80 25.90 1.2M
2023-05-12 26.45 26.45 26.05 26.20 1.2M
2023-05-11 27.70 27.70 26.35 26.40 2.2M
2023-05-10 27.60 27.80 27.45 27.65 0.8M
2023-05-09 27.60 27.95 27.45 27.50 1.0M
2023-05-08 28.30 28.35 27.50 27.55 1.5M
2023-05-05 28.60 28.85 28.05 28.15 1.4M
2023-05-04 28.30 28.75 28.10 28.55 1.6M
2023-05-03 28.55 28.90 28.05 28.30 1.6M
2023-05-02 28.40 29.15 28.30 28.65 2.4M
2023-04-28 28.50 29.10 28.05 28.40 5.0M
2023-04-27 27.55 28.45 27.55 28.30 4.6M
2023-04-26 27.40 27.60 27.15 27.50 1.2M
2023-04-25 27.25 27.70 27.00 27.15 1.6M
2023-04-24 26.65 27.20 26.65 27.05 0.8M
2023-04-21 26.95 27.10 26.50 26.65 1.3M
2023-04-20 27.45 27.95 26.95 26.95 1.9M
2023-04-19 27.45 27.75 27.20 27.30 1.7M
2023-04-18 28.00 28.00 27.20 27.25 1.8M
2023-04-17 27.50 28.25 27.15 27.75 3.6M
2023-04-14 26.40 27.50 26.40 27.00 3.8M
2023-04-13 26.30 26.55 26.10 26.35 0.7M
2023-04-12 26.20 26.40 26.20 26.30 0.3M
2023-04-11 26.45 26.55 26.20 26.20 0.5M
2023-04-10 26.65 26.80 26.45 26.45 0.6M
2023-04-07 26.50 26.70 26.40 26.60 0.9M
2023-04-06 26.05 26.60 26.00 26.50 0.7M
2023-03-31 26.15 26.25 26.00 26.00 0.4M
2023-03-30 26.30 26.40 26.10 26.10 0.4M
2023-03-29 26.25 26.45 26.20 26.20 0.5M
2023-03-28 26.15 26.45 26.10 26.15 0.7M
2023-03-27 26.25 26.35 26.15 26.15 0.8M
2023-03-24 25.95 26.30 25.80 26.20 0.7M
2023-03-23 25.75 25.90 25.50 25.65 0.4M
2023-03-22 25.80 25.90 25.70 25.70 0.3M
2023-03-21 25.65 25.95 25.65 25.70 0.4M
2023-03-20 25.75 25.75 25.55 25.60 0.3M
2023-03-17 25.35 25.85 25.35 25.75 0.5M
2023-03-16 25.65 25.65 25.20 25.25 0.6M
2023-03-15 25.75 25.80 25.55 25.65 0.5M
2023-03-14 25.45 25.75 25.45 25.50 0.5M
2023-03-13 25.70 25.75 25.05 25.45 1.2M
2023-03-10 26.40 26.40 25.70 25.80 1.4M
2023-03-09 26.80 26.80 26.30 26.30 1.4M
2023-03-08 26.75 27.15 26.70 26.75 1.4M
2023-03-07 26.75 27.10 26.70 26.75 0.9M
2023-03-06 26.90 27.00 26.70 26.75 1.0M
2023-03-03 26.90 26.95 26.50 26.80 0.6M
2023-03-02 26.35 26.95 26.35 26.75 1.5M
2023-03-01 26.30 26.60 26.25 26.30 0.9M
2023-02-24 26.35 26.40 26.15 26.15 0.5M
2023-02-23 25.90 26.50 25.85 26.35 1.0M
2023-02-22 26.10 26.10 25.80 25.85 0.6M
2023-02-21 26.15 26.35 26.00 26.15 0.6M
2023-02-20 25.90 26.20 25.80 26.15 1.1M
2023-02-17 25.80 25.95 25.70 25.75 0.6M
2023-02-16 25.85 25.90 25.70 25.80 0.5M
2023-02-15 26.05 26.15 25.75 25.75 0.5M
2023-02-14 25.90 26.10 25.80 26.00 0.4M
2023-02-13 25.95 26.15 25.65 25.80 0.7M
2023-02-10 26.45 26.45 25.80 25.85 2.0M
2023-02-09 26.80 27.20 26.70 26.70 1.2M
2023-02-08 26.85 27.05 26.75 26.75 1.1M
2023-02-07 26.80 27.15 26.75 26.85 1.0M
2023-02-06 26.55 27.20 26.55 26.75 1.6M
2023-02-03 26.90 26.90 26.50 26.55 1.3M
2023-02-02 26.30 26.95 26.30 26.80 2.1M
2023-02-01 26.50 26.50 26.05 26.20 1.2M
2023-01-31 26.10 26.60 26.05 26.50 1.7M
2023-01-30 25.65 26.10 25.50 25.95 1.4M
2023-01-17 25.60 25.70 25.35 25.40 0.5M
2023-01-16 25.50 25.80 25.50 25.60 0.9M
2023-01-13 25.40 25.55 25.30 25.50 0.9M
2023-01-12 25.40 25.60 25.20 25.25 0.8M
2023-01-11 25.40 25.60 25.30 25.35 1.1M
2023-01-10 25.90 25.95 25.45 25.50 2.2M
2023-01-09 25.20 25.20 24.80 25.00 1.1M
2023-01-06 25.30 25.35 24.95 25.05 0.7M
2023-01-05 25.10 25.30 25.00 25.00 0.7M
2023-01-04 25.35 25.50 25.00 25.00 1.2M
2023-01-03 25.65 25.65 25.10 25.20 1.0M