Star Comgistic (4930)

4930
🏛️ Taiwán →
23.10
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
2021-12-30 25.80 26.20 25.55 25.80 0.4M
2021-12-29 25.10 26.60 25.05 26.10 2.3M
2021-12-28 24.85 25.20 24.70 25.05 0.2M
2021-12-27 25.00 25.00 24.80 24.85 0.0M
2021-12-24 25.45 25.45 24.50 24.80 0.3M
2021-12-23 25.20 25.45 25.20 25.30 0.1M
2021-12-22 24.85 25.20 24.85 25.15 0.1M
2021-12-21 24.80 24.85 24.60 24.85 0.1M
2021-12-20 24.60 24.80 24.50 24.70 0.1M
2021-12-17 24.65 24.85 24.60 24.60 0.2M
2021-12-16 25.00 25.00 24.65 24.70 0.2M
2021-12-15 24.95 24.95 24.65 24.80 0.1M
2021-12-14 24.80 24.85 24.60 24.65 0.3M
2021-12-13 24.85 25.25 24.60 24.90 0.5M
2021-12-10 24.90 25.50 24.90 25.15 0.8M
2021-12-09 25.85 26.00 25.70 25.80 0.2M
2021-12-08 26.10 26.25 25.85 25.95 0.2M
2021-12-07 25.80 26.15 25.80 26.00 0.3M
2021-12-06 25.65 25.95 25.50 25.75 0.2M
2021-12-03 25.95 25.95 25.65 25.65 0.1M
2021-12-02 26.10 26.10 25.70 25.80 0.2M
2021-12-01 25.35 26.35 25.35 26.15 0.4M
2021-11-30 25.25 25.65 25.25 25.45 0.1M
2021-11-29 25.25 25.30 24.60 25.15 0.5M
2021-11-26 25.75 25.75 25.20 25.35 0.4M
2021-11-25 25.85 25.90 25.75 25.75 0.2M
2021-11-24 26.00 26.00 25.75 25.85 0.2M
2021-11-23 26.30 26.30 25.80 25.80 0.3M
2021-11-22 25.90 26.45 25.75 26.20 0.5M
2021-11-19 26.45 26.45 25.85 25.95 0.7M
2021-11-18 26.15 26.70 26.05 26.40 0.7M
2021-11-17 26.20 26.35 26.00 26.15 0.4M
2021-11-16 26.15 26.20 25.90 26.20 0.5M
2021-11-15 26.30 26.30 25.80 26.05 0.4M
2021-11-12 26.05 26.45 25.90 26.00 0.7M
2021-11-11 25.80 26.15 25.50 26.05 0.7M
2021-11-10 26.10 26.30 25.75 26.00 0.6M
2021-11-09 26.00 26.30 25.30 26.15 1.2M
2021-11-08 25.00 25.85 24.75 25.70 2.4M
2021-11-05 25.15 25.15 25.15 25.15 4.5M
2021-11-04 22.90 22.90 22.80 22.90 0.1M
2021-11-03 23.35 23.35 22.85 22.90 0.1M
2021-11-02 22.85 23.55 22.80 22.95 0.4M
2021-11-01 23.20 23.20 22.70 22.85 0.1M
2021-10-29 22.85 22.85 22.70 22.80 0.2M
2021-10-28 22.90 23.00 22.65 23.00 0.2M
2021-10-27 22.25 22.80 22.20 22.65 0.2M
2021-10-26 21.90 22.40 21.90 22.30 0.2M
2021-10-25 21.65 22.10 21.65 21.90 0.2M
2021-10-22 21.80 22.10 21.60 21.65 0.1M
2021-10-21 21.70 22.05 21.55 21.95 0.2M
2021-10-20 21.60 21.60 21.40 21.45 0.2M
2021-10-19 21.15 21.55 21.05 21.45 0.3M
2021-10-18 21.00 21.00 20.70 20.90 0.1M
2021-10-15 21.00 21.00 20.75 20.80 0.2M
2021-10-14 21.00 21.05 20.30 20.80 0.2M
2021-10-13 21.45 21.45 20.30 20.60 0.5M
2021-10-12 20.55 21.25 20.30 21.10 0.6M
2021-10-08 20.40 20.40 20.15 20.15 0.1M
2021-10-07 19.85 20.55 19.85 20.35 0.3M
2021-10-06 20.20 20.20 19.70 19.85 0.3M
2021-10-05 19.95 20.30 19.50 20.20 0.3M
2021-10-04 21.00 21.05 20.00 20.10 0.4M
2021-10-01 21.35 21.35 20.45 20.70 0.6M
2021-09-30 21.45 21.65 21.30 21.35 0.3M
2021-09-29 22.15 22.15 21.45 21.45 0.3M
2021-09-28 21.85 22.15 21.55 22.15 0.2M
2021-09-27 21.30 22.00 21.30 21.80 0.2M
2021-09-24 21.20 21.35 21.10 21.30 0.1M
2021-09-23 21.15 21.50 21.00 21.00 0.3M
2021-09-22 21.10 21.50 20.75 21.00 0.9M
2021-09-17 22.25 22.25 21.95 21.95 0.4M
2021-09-16 22.30 22.40 22.10 22.25 0.3M
2021-09-15 22.25 22.40 22.10 22.25 0.2M
2021-09-14 22.75 22.80 22.30 22.40 0.4M
2021-09-13 22.90 22.90 22.70 22.75 0.2M
2021-09-10 22.70 23.35 22.70 22.85 0.3M
2021-09-09 23.00 23.00 22.85 22.85 0.2M
2021-09-08 23.20 23.20 22.95 23.00 0.1M
2021-09-07 23.40 23.50 22.95 23.20 0.3M
2021-09-06 23.85 23.85 23.30 23.30 0.2M
2021-09-03 23.85 23.85 23.60 23.80 0.1M
2021-09-02 24.40 24.40 23.65 23.80 0.2M
2021-09-01 23.80 24.75 23.60 24.45 0.5M
2021-08-31 24.00 24.00 23.70 23.80 0.2M
2021-08-30 23.50 23.90 23.50 23.85 0.2M
2021-08-27 23.15 23.75 23.15 23.45 0.3M
2021-08-26 23.30 23.30 22.85 22.95 0.1M
2021-08-25 23.25 23.25 22.60 23.00 0.3M
2021-08-24 22.85 23.15 22.60 23.00 0.2M
2021-08-23 22.50 23.00 22.40 22.85 0.1M
2021-08-20 22.45 22.60 22.20 22.40 0.2M
2021-08-19 23.05 23.05 22.35 22.40 0.2M
2021-08-18 23.05 23.30 22.45 23.10 0.4M
2021-08-17 23.10 23.40 23.05 23.05 0.3M
2021-08-16 23.60 23.60 22.95 23.05 0.5M
2021-08-13 24.00 24.05 23.50 23.60 0.4M
2021-08-12 23.65 24.30 23.45 24.10 0.2M
2021-08-11 24.10 24.20 23.40 23.60 0.8M
2021-08-10 23.95 24.55 23.80 24.05 1.0M
2021-08-09 24.90 25.25 24.80 24.95 0.4M
2021-08-06 24.80 25.05 24.65 24.90 0.2M
2021-08-05 25.25 25.35 24.75 24.85 0.8M
2021-08-04 25.80 25.90 25.35 25.60 0.2M
2021-08-03 25.50 26.00 25.50 25.65 0.4M
2021-08-02 25.30 25.30 24.90 25.25 0.4M
2021-07-30 25.30 25.80 25.25 25.30 0.3M
2021-07-29 25.70 25.70 25.20 25.60 0.3M
2021-07-28 25.55 26.10 24.55 25.70 1.0M
2021-07-27 26.15 26.40 25.60 25.70 0.7M
2021-07-26 26.65 26.80 26.05 26.10 0.8M
2021-07-23 26.20 26.50 25.80 26.30 1.0M
2021-07-22 25.55 26.80 25.55 26.15 2.1M
2021-07-21 26.10 26.45 25.25 25.35 2.2M
2021-07-20 25.35 25.80 24.85 25.80 1.1M
2021-07-19 25.35 25.55 25.05 25.35 1.0M
2021-07-16 24.40 25.25 24.20 25.00 1.3M
2021-07-15 24.15 25.00 24.00 24.40 0.4M
2021-07-14 24.25 24.50 23.95 24.00 0.3M
2021-07-13 24.65 24.65 24.00 24.10 0.8M
2021-07-12 25.35 25.35 24.40 24.60 0.8M
2021-07-09 24.45 25.45 24.20 24.65 1.5M
2021-07-08 24.65 24.65 24.20 24.25 0.3M
2021-07-07 24.00 24.35 23.90 24.20 0.6M
2021-07-06 24.25 24.55 24.10 24.10 0.3M
2021-07-05 24.25 24.25 23.80 24.20 0.6M
2021-07-02 24.20 24.65 24.15 24.15 0.6M
2021-07-01 24.10 24.35 24.05 24.20 0.4M
2021-06-30 23.80 24.15 23.80 23.95 0.2M
2021-06-29 24.40 24.40 23.80 23.80 0.5M
2021-06-28 24.70 24.70 24.15 24.20 0.7M
2021-06-25 25.00 25.00 24.60 24.60 0.3M
2021-06-24 24.65 24.80 24.60 24.65 0.2M
2021-06-23 24.95 24.95 24.50 24.60 0.3M
2021-06-22 25.25 25.25 24.60 24.65 0.5M
2021-06-21 25.55 25.55 24.80 25.05 0.7M
2021-06-18 25.80 25.80 25.45 25.75 0.3M
2021-06-17 25.70 25.75 25.25 25.75 0.3M
2021-06-16 25.40 25.90 25.35 25.45 0.6M
2021-06-15 25.10 26.40 25.10 25.30 0.9M
2021-06-11 25.10 25.10 24.50 24.80 0.3M
2021-06-10 25.20 25.20 24.50 24.85 0.4M
2021-06-09 25.35 25.50 24.90 24.95 0.4M
2021-06-08 25.10 25.20 24.90 25.05 0.3M
2021-06-07 25.80 25.90 24.70 25.05 0.6M
2021-06-04 26.60 26.60 25.15 25.45 1.1M
2021-06-03 25.10 27.00 25.10 26.40 1.3M
2021-06-02 24.95 25.35 24.85 25.00 0.6M
2021-06-01 24.30 25.00 24.25 24.90 0.5M
2021-05-31 25.20 25.20 24.15 24.25 0.7M
2021-05-28 25.15 25.15 24.80 24.95 0.5M
2021-05-27 24.40 24.80 24.35 24.80 0.4M
2021-05-26 24.20 24.40 23.95 24.35 0.3M
2021-05-25 24.15 24.40 23.85 24.05 0.4M
2021-05-24 23.05 24.70 23.05 24.10 0.5M
2021-05-21 23.55 23.75 23.00 23.45 0.5M
2021-05-20 24.10 24.10 22.15 22.80 1.0M
2021-05-19 23.60 24.80 23.50 23.70 0.6M
2021-05-18 22.15 23.75 21.90 23.50 1.1M
2021-05-17 22.50 23.45 21.60 21.60 1.3M
2021-05-14 24.35 24.80 23.70 24.00 0.9M
2021-05-13 23.05 24.40 22.50 23.90 1.0M
2021-05-12 25.95 26.00 23.40 23.70 1.5M
2021-05-11 28.00 28.00 25.65 25.95 1.3M
2021-05-10 26.70 27.70 26.60 27.50 1.5M
2021-05-07 25.60 26.20 25.60 26.10 0.7M
2021-05-06 26.10 26.40 25.10 25.40 1.2M
2021-05-05 25.60 26.80 25.15 26.15 1.0M
2021-05-04 26.95 27.40 24.80 25.50 1.8M
2021-05-03 28.05 28.05 26.80 26.95 1.2M
2021-04-29 28.50 28.65 28.05 28.05 1.0M
2021-04-28 29.00 29.00 28.35 28.55 0.5M
2021-04-27 28.95 29.10 28.40 28.45 0.9M
2021-04-26 28.60 29.50 28.25 28.90 1.2M
2021-04-23 27.80 28.95 27.70 28.60 1.5M
2021-04-22 29.30 29.30 27.50 27.55 2.2M
2021-04-21 29.20 29.30 28.70 29.05 1.0M
2021-04-20 29.10 29.60 28.75 29.10 2.1M
2021-04-19 30.10 30.10 28.55 28.90 3.2M
2021-04-16 31.30 31.30 30.00 30.15 3.6M
2021-04-15 35.50 36.20 34.90 35.00 5.0M
2021-04-14 35.05 35.80 34.20 35.40 3.8M
2021-04-13 36.10 36.20 34.30 34.50 4.0M
2021-04-12 35.60 36.65 35.55 35.80 4.2M
2021-04-09 35.80 36.30 34.65 35.45 2.9M
2021-04-08 36.50 36.85 35.10 35.40 4.0M
2021-04-07 34.05 36.50 33.65 35.70 5.1M
2021-04-06 33.05 33.50 32.45 33.35 3.2M
2021-04-01 33.05 33.80 32.60 32.80 3.8M
2021-03-31 33.10 33.10 32.20 32.95 3.3M
2021-03-30 32.40 32.50 31.90 32.45 3.6M
2021-03-29 32.25 33.30 31.85 32.60 7.3M
2021-03-26 31.00 33.20 30.60 31.80 8.7M
2021-03-25 31.00 32.00 30.50 30.65 7.8M
2021-03-24 31.05 31.05 29.55 31.05 15.3M
2021-03-23 28.25 28.25 28.25 28.25 1.1M
2021-03-22 26.00 26.20 25.10 25.70 2.2M
2021-03-19 26.45 26.45 25.25 25.85 3.0M
2021-03-18 24.70 26.95 24.70 26.45 4.7M
2021-03-17 24.50 24.95 23.85 24.55 2.9M
2021-03-16 24.85 25.00 23.25 24.35 5.9M
2021-03-15 21.80 23.65 21.80 23.65 4.4M
2021-03-12 21.30 21.65 21.20 21.50 1.4M
2021-03-11 20.80 21.60 20.80 21.20 1.6M
2021-03-10 21.25 21.45 20.60 20.80 1.8M
2021-03-09 21.00 21.80 20.50 21.25 1.3M
2021-03-08 20.45 21.15 20.45 20.70 0.6M
2021-03-05 20.40 20.55 20.15 20.45 0.5M
2021-03-04 20.50 20.70 20.00 20.55 0.9M
2021-03-03 19.75 21.00 19.50 20.80 1.9M
2021-03-02 19.40 19.75 19.40 19.65 0.3M
2021-02-26 19.40 19.85 19.40 19.40 0.3M
2021-02-25 19.75 19.75 19.45 19.65 0.4M
2021-02-24 19.55 19.70 19.40 19.60 0.4M
2021-02-23 19.60 19.80 19.20 19.30 1.4M
2021-02-22 19.25 19.70 19.25 19.65 1.5M
2021-02-19 19.25 19.95 19.05 19.20 1.3M
2021-02-18 18.70 19.60 18.60 19.20 1.3M
2021-02-17 19.85 19.85 18.70 18.85 1.0M
2021-02-05 18.10 19.20 18.05 18.40 1.6M
2021-02-04 18.00 18.40 17.80 18.10 0.2M
2021-02-03 18.00 18.15 17.85 18.05 0.2M
2021-02-02 18.30 18.40 17.95 18.05 0.3M
2021-02-01 18.25 18.25 17.95 18.20 0.1M
2021-01-29 18.15 18.60 17.90 18.25 1.0M
2021-01-28 18.20 18.35 17.95 18.10 0.2M
2021-01-27 17.80 18.60 17.80 18.45 1.0M
2021-01-26 17.90 17.95 17.65 17.80 0.1M
2021-01-25 17.85 18.05 17.60 17.90 0.1M
2021-01-22 17.80 18.35 17.55 17.80 0.6M
2021-01-21 17.95 18.40 17.80 17.80 0.2M
2021-01-20 17.85 18.10 17.50 17.60 0.9M
2021-01-19 18.05 18.40 17.90 18.10 0.3M
2021-01-18 17.85 18.50 17.30 18.05 0.5M
2021-01-15 18.50 18.60 17.75 18.00 0.8M
2021-01-14 18.60 18.80 18.45 18.50 0.3M
2021-01-13 18.45 19.00 18.45 18.55 0.5M
2021-01-12 19.00 19.10 18.20 18.45 1.0M
2021-01-11 19.50 19.95 18.80 19.00 2.5M
2021-01-08 22.15 22.30 20.10 20.50 2.0M
2021-01-07 20.25 21.90 20.15 21.65 3.3M
2021-01-06 20.90 21.10 20.05 20.15 0.8M
2021-01-05 20.10 21.20 20.10 20.95 1.0M
2021-01-04 20.35 20.35 19.95 20.15 0.6M