STL Tech (4931)

4931
🏛️ Taiwán →
150.50
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
2024-12-31 70.20 71.70 68.60 71.70 27.0M
2024-12-30 69.60 71.10 68.00 69.90 0.0M
2024-12-27 78.00 78.70 69.00 69.60 103.7M
2024-12-26 70.60 75.50 70.30 75.50 0.1M
2024-12-25 64.10 68.70 63.50 68.70 0.1M
2024-12-24 63.00 64.80 61.40 62.50 0.0M
2024-12-23 64.20 66.20 62.20 62.60 0.0M
2024-12-20 65.00 67.00 62.30 63.70 0.1M
2024-12-19 60.60 66.80 59.70 65.30 0.1M
2024-12-18 57.70 61.10 57.10 61.10 23.8M
2024-12-17 55.00 56.20 53.50 55.60 0.0M
2024-12-16 57.50 58.30 53.00 55.00 0.0M
2024-12-13 54.40 58.70 53.10 57.50 0.0M
2024-12-12 56.60 57.00 53.40 53.60 0.0M
2024-12-11 58.90 59.80 55.60 55.60 0.0M
2024-12-10 61.40 64.30 58.00 58.00 0.0M
2024-12-09 71.50 72.00 64.40 64.40 0.0M
2024-12-06 70.80 72.80 68.20 71.50 0.0M
2024-12-05 74.70 76.00 68.90 69.70 0.1M
2024-12-04 66.80 71.10 66.20 71.10 0.0M
2024-12-03 62.40 66.00 60.80 64.70 0.0M
2024-12-02 61.10 64.70 59.70 63.50 0.0M
2024-11-29 55.00 61.00 54.30 60.50 0.0M
2024-11-28 57.50 57.50 51.30 55.80 0.0M
2024-11-27 57.30 60.30 56.00 57.00 0.0M
2024-11-26 55.30 56.80 55.20 56.30 0.0M
2024-11-25 54.40 56.00 52.50 56.00 0.0M
2024-11-22 52.40 52.40 50.50 52.30 0.0M
2024-11-21 49.30 52.50 49.30 52.40 0.0M
2024-11-20 49.60 49.80 47.70 48.45 0.0M
2024-11-19 48.05 49.50 47.50 49.50 0.0M
2024-11-18 46.50 48.20 46.50 46.70 0.0M
2024-11-15 49.00 49.10 46.30 47.10 0.0M
2024-11-14 49.55 51.90 47.55 48.50 0.1M
2024-11-13 45.00 47.20 44.55 47.20 0.0M
2024-11-12 39.60 42.95 39.60 42.95 0.0M
2024-11-11 36.85 39.05 36.15 39.05 0.0M
2024-11-08 36.60 36.90 35.10 35.50 0.0M
2024-11-07 34.20 35.10 34.20 35.10 0.0M
2024-11-06 33.75 34.30 33.20 33.80 0.0M
2024-11-05 34.30 34.45 33.75 33.75 0.0M
2024-11-04 34.55 35.10 33.85 33.85 0.0M
2024-11-01 33.70 34.70 33.25 34.55 0.0M
2024-10-30 35.40 35.95 33.85 33.95 0.0M
2024-10-29 36.30 36.30 35.00 35.50 0.6M
2024-10-28 37.00 37.40 34.85 36.30 0.0M
2024-10-25 35.25 38.00 35.25 36.05 0.0M
2024-10-24 35.85 36.10 34.80 34.90 0.0M
2024-10-23 35.40 35.80 35.05 35.80 0.0M
2024-10-22 35.00 35.20 34.40 35.20 0.0M
2024-10-21 35.20 35.70 34.65 34.95 0.0M
2024-10-18 35.50 35.75 34.60 35.20 0.0M
2024-10-17 36.50 36.50 35.10 35.50 0.0M
2024-10-16 35.70 36.40 35.20 35.80 0.0M
2024-10-15 34.20 36.20 34.20 35.75 0.0M
2024-10-14 32.40 34.30 32.40 34.30 0.0M
2024-10-11 33.30 33.30 32.25 32.40 0.0M
2024-10-09 34.50 34.60 32.75 33.00 0.0M
2024-10-08 33.80 33.80 33.15 33.55 0.0M
2024-10-07 33.30 34.00 33.10 33.80 0.0M
2024-10-04 34.45 34.95 33.30 33.30 0.0M
2024-10-01 34.95 35.60 33.80 34.35 0.0M
2024-09-30 36.05 36.30 35.00 35.15 0.5M
2024-09-27 36.35 36.95 35.90 36.05 0.0M
2024-09-26 37.40 37.50 35.70 36.05 0.0M
2024-09-25 35.30 37.50 35.25 37.15 0.0M
2024-09-24 35.05 35.80 34.50 35.35 0.8M
2024-09-23 37.20 37.50 34.50 34.75 0.0M
2024-09-20 36.00 38.30 35.50 37.20 0.0M
2024-09-19 34.30 35.65 34.30 35.50 0.0M
2024-09-18 35.20 35.35 34.20 34.45 0.0M
2024-09-16 34.35 35.55 34.35 34.90 0.0M
2024-09-13 33.40 34.25 33.10 34.25 0.0M
2024-09-12 34.65 34.65 33.10 33.10 0.0M
2024-09-11 33.30 34.30 33.30 33.90 0.0M
2024-09-10 34.00 34.10 32.70 33.30 0.0M
2024-09-09 32.80 34.30 32.80 33.50 0.0M
2024-09-06 33.90 34.50 33.60 33.95 0.0M
2024-09-05 32.90 34.50 32.90 33.80 0.0M
2024-09-04 34.00 34.00 31.75 32.20 0.0M
2024-09-03 35.60 35.80 35.00 35.00 0.0M
2024-09-02 35.75 36.15 35.10 35.55 0.0M
2024-08-30 35.60 35.90 34.90 35.55 0.0M
2024-08-29 33.90 34.85 33.90 34.80 0.0M
2024-08-28 34.60 34.60 33.85 34.10 0.0M
2024-08-27 34.25 34.55 33.90 34.15 0.0M
2024-08-26 34.90 34.90 34.10 34.35 0.0M
2024-08-23 33.70 34.45 33.60 34.20 0.0M
2024-08-22 34.00 34.40 33.60 34.10 0.0M
2024-08-21 32.75 34.30 32.25 33.35 0.0M
2024-08-20 34.00 36.30 32.80 32.80 0.0M
2024-08-19 33.40 33.75 33.00 33.55 0.0M
2024-08-16 32.10 33.75 31.55 32.90 0.0M
2024-08-15 32.20 32.30 31.45 31.80 0.0M
2024-08-14 30.90 32.15 30.60 31.80 0.0M
2024-08-13 30.70 30.90 30.15 30.60 0.0M
2024-08-12 30.30 30.60 29.90 30.45 0.0M
2024-08-09 29.45 30.45 29.25 30.35 0.0M
2024-08-08 27.60 29.45 27.15 29.45 0.0M
2024-08-07 24.75 26.80 24.60 26.80 0.0M
2024-08-06 25.15 25.55 23.65 24.40 0.0M
2024-08-05 27.70 27.70 24.95 25.00 0.0M
2024-08-02 28.00 28.50 27.65 27.70 0.0M
2024-08-01 28.50 28.70 28.00 28.35 0.0M
2024-07-31 27.75 28.10 27.70 27.80 0.0M
2024-07-30 27.45 27.50 26.60 27.25 0.0M
2024-07-29 27.55 28.45 27.40 27.45 0.0M
2024-07-26 27.60 28.50 27.15 27.70 0.0M
2024-07-23 28.20 28.90 28.00 28.10 0.0M
2024-07-22 29.70 29.70 28.25 28.60 0.0M
2024-07-19 30.35 30.35 29.30 29.40 0.0M
2024-07-18 30.65 30.65 30.20 30.35 0.0M
2024-07-17 30.80 30.80 30.40 30.50 0.0M
2024-07-16 30.40 30.95 30.40 30.70 0.0M
2024-07-15 30.35 30.55 30.20 30.30 0.0M
2024-07-12 30.35 30.60 30.25 30.25 0.0M
2024-07-11 30.40 30.50 30.25 30.40 0.0M
2024-07-10 30.15 30.55 30.10 30.40 0.0M
2024-07-09 30.35 30.50 29.75 30.05 0.0M
2024-07-08 31.00 31.00 30.20 30.35 0.0M
2024-07-05 30.15 30.80 30.15 30.65 0.0M
2024-07-04 30.75 30.75 30.15 30.20 0.0M
2024-07-03 30.90 31.00 30.30 30.40 0.0M
2024-07-02 29.75 30.50 29.70 30.50 0.0M
2024-07-01 29.80 29.80 29.65 29.70 0.0M
2024-06-28 29.45 29.75 29.45 29.65 0.0M
2024-06-27 29.65 29.65 29.10 29.10 0.0M
2024-06-26 29.50 29.60 29.40 29.40 0.0M
2024-06-25 29.45 29.65 29.15 29.60 0.0M
2024-06-24 29.80 29.90 29.55 29.55 0.0M
2024-06-21 29.95 30.15 29.70 29.80 0.0M
2024-06-20 29.35 29.90 29.35 29.90 0.0M
2024-06-19 29.80 29.95 29.30 29.30 0.0M
2024-06-18 30.05 30.05 29.45 29.65 0.0M
2024-06-17 29.80 30.15 29.75 29.90 0.0M
2024-06-14 29.65 30.00 29.60 29.70 0.0M
2024-06-13 29.75 29.80 29.45 29.75 0.0M
2024-06-12 30.00 30.00 29.60 29.60 0.0M
2024-06-11 30.25 30.30 29.55 29.60 0.0M
2024-06-07 30.00 30.50 30.00 30.25 0.0M
2024-06-06 30.30 30.65 29.70 30.00 0.0M
2024-06-05 30.50 30.50 30.05 30.20 0.0M
2024-06-04 30.45 30.60 30.20 30.20 0.0M
2024-06-03 30.75 30.90 30.30 30.45 0.0M
2024-05-31 31.00 31.20 30.55 30.55 0.0M
2024-05-30 31.25 31.30 30.75 30.75 0.0M
2024-05-29 31.70 31.75 31.20 31.20 0.0M
2024-05-28 31.35 31.50 31.00 31.45 0.0M
2024-05-27 30.60 31.10 30.55 31.00 0.0M
2024-05-24 30.40 30.50 30.40 30.45 0.0M
2024-05-23 31.00 31.20 30.35 30.40 0.0M
2024-05-22 30.60 31.30 30.60 30.90 0.0M
2024-05-21 30.20 30.80 30.20 30.60 0.0M
2024-05-20 30.50 30.55 30.15 30.25 0.0M
2024-05-17 30.40 30.70 30.25 30.50 0.0M
2024-05-16 30.25 30.60 30.25 30.40 0.0M
2024-05-15 30.80 30.85 30.20 30.25 0.0M
2024-05-14 30.40 30.55 30.30 30.55 0.0M
2024-05-13 30.25 30.50 30.20 30.30 0.0M
2024-05-10 30.40 30.65 30.00 30.55 0.0M
2024-05-09 31.65 31.85 30.90 31.00 0.0M
2024-05-08 31.95 32.00 31.60 31.80 0.0M
2024-05-07 32.00 32.00 31.25 31.30 0.0M
2024-05-06 32.65 32.65 31.80 31.80 0.0M
2024-05-03 32.55 32.90 31.95 32.05 0.0M
2024-05-02 32.50 32.55 32.05 32.30 0.0M
2024-04-30 32.05 33.35 31.85 32.50 0.0M
2024-04-29 31.35 31.85 31.35 31.85 0.0M
2024-04-26 31.35 31.55 31.25 31.35 0.0M
2024-04-25 31.45 31.55 31.05 31.30 0.0M
2024-04-24 31.90 32.15 31.40 31.55 0.0M
2024-04-23 31.55 32.30 31.55 31.60 0.0M
2024-04-22 31.90 32.45 31.45 31.70 0.0M
2024-04-19 33.50 33.65 31.00 31.90 0.0M
2024-04-18 33.95 34.55 33.65 34.10 0.0M
2024-04-17 33.10 33.85 33.10 33.75 0.0M
2024-04-16 33.70 33.70 32.40 33.00 0.0M
2024-04-15 33.20 33.80 32.70 33.60 0.0M
2024-04-12 32.40 33.85 32.40 33.10 0.0M
2024-04-11 33.00 33.00 32.50 32.55 0.0M
2024-04-10 32.75 33.05 32.55 32.70 0.0M
2024-04-09 32.40 32.80 32.20 32.50 0.0M
2024-04-08 32.10 32.55 31.90 32.45 0.0M
2024-04-03 32.15 32.30 31.90 32.05 0.0M
2024-04-02 32.00 32.30 31.60 32.00 0.0M
2024-04-01 33.00 33.40 31.90 31.90 0.0M
2024-03-29 32.60 33.90 32.60 32.75 0.0M
2024-03-28 32.80 33.00 32.15 32.50 0.0M
2024-03-27 31.30 33.05 31.30 32.70 0.0M
2024-03-26 32.30 32.30 31.10 31.30 0.0M
2024-03-25 32.40 32.55 31.80 31.95 0.0M
2024-03-22 30.80 32.30 30.70 32.10 0.0M
2024-03-21 30.90 30.90 30.45 30.60 0.0M
2024-03-20 30.50 30.80 30.45 30.45 0.0M
2024-03-19 30.55 30.90 30.40 30.45 0.0M
2024-03-18 30.05 30.65 29.80 30.50 0.0M
2024-03-15 30.25 30.85 30.05 30.20 0.0M
2024-03-14 30.40 31.85 30.00 30.55 0.0M
2024-03-13 31.55 31.60 30.20 30.20 0.0M
2024-03-12 30.90 31.40 30.90 31.25 0.0M
2024-03-11 31.60 31.60 30.65 30.70 0.0M
2024-03-08 31.15 31.45 29.95 30.15 0.0M
2024-03-07 31.90 32.00 31.00 31.10 0.0M
2024-03-06 31.70 32.20 31.45 31.90 0.0M
2024-03-05 32.20 32.50 31.65 31.70 0.0M
2024-03-04 31.80 31.90 31.55 31.80 0.0M
2024-03-01 31.70 31.70 31.45 31.50 0.0M
2024-02-29 31.20 31.60 31.15 31.45 0.0M
2024-02-27 31.75 31.90 31.00 31.10 0.0M
2024-02-26 32.20 32.20 31.65 31.75 0.0M
2024-02-23 32.85 32.85 31.90 31.90 0.0M
2024-02-22 33.15 33.15 32.35 32.40 0.0M
2024-02-21 32.30 33.00 32.00 32.85 0.0M
2024-02-20 33.00 33.20 32.10 32.15 0.0M
2024-02-19 31.90 33.00 31.90 32.60 0.0M
2024-02-16 31.30 32.00 31.25 31.90 0.0M
2024-02-15 31.80 32.50 30.70 31.20 0.0M
2024-02-05 30.00 30.10 29.50 29.85 0.0M
2024-02-02 30.30 30.40 29.95 29.95 0.0M
2024-02-01 30.35 30.40 30.05 30.20 0.0M
2024-01-31 29.95 30.35 29.90 30.20 0.0M
2024-01-30 30.55 30.60 29.95 29.95 0.0M
2024-01-29 29.40 30.30 29.40 30.25 0.0M
2024-01-26 29.80 29.90 29.30 29.35 0.0M
2024-01-25 30.15 30.25 29.80 29.80 0.0M
2024-01-24 29.90 30.50 29.90 30.30 0.0M
2024-01-23 29.70 29.95 29.65 29.85 0.0M
2024-01-22 29.25 29.75 29.25 29.70 0.0M
2024-01-19 29.75 30.00 29.20 29.25 0.0M
2024-01-18 30.10 30.10 29.45 29.50 0.0M
2024-01-17 31.45 31.45 29.80 29.80 0.0M
2024-01-16 29.95 31.75 29.70 31.10 0.0M
2024-01-15 29.45 29.75 29.30 29.75 0.0M
2024-01-12 29.20 29.20 29.05 29.15 0.0M
2024-01-11 29.20 29.50 29.10 29.10 0.0M
2024-01-10 29.50 29.75 29.00 29.10 0.0M
2024-01-09 30.00 30.00 29.40 29.40 0.0M
2024-01-08 29.70 30.75 29.70 29.90 0.0M
2024-01-05 30.40 30.40 29.80 29.80 0.0M
2024-01-04 30.10 30.15 29.80 29.85 0.0M
2024-01-03 30.50 30.50 30.20 30.25 0.0M
2024-01-02 30.15 30.95 30.15 30.50 0.0M