Sun Max Tech (6591)

6591
🏛️ Taiwán →
84.00
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
2021-12-30 58.30 58.80 58.10 58.40 0.1M
2021-12-29 59.90 60.30 58.60 58.60 0.3M
2021-12-28 61.40 61.40 59.90 59.90 0.3M
2021-12-27 60.10 60.80 60.00 60.10 0.3M
2021-12-24 61.40 61.80 59.50 60.10 0.9M
2021-12-23 60.10 61.80 58.10 60.10 2.3M
2021-12-22 55.50 59.70 55.00 59.70 1.2M
2021-12-21 54.90 55.50 54.50 54.90 0.0M
2021-12-20 54.80 54.80 54.00 54.30 0.1M
2021-12-17 55.40 55.40 54.30 54.30 0.1M
2021-12-16 55.50 55.70 55.10 55.10 0.1M
2021-12-15 55.20 55.20 54.20 55.00 0.1M
2021-12-14 55.80 55.80 54.00 54.30 0.1M
2021-12-13 55.70 56.90 55.60 55.60 0.2M
2021-12-10 55.60 57.00 54.90 55.00 0.3M
2021-12-09 54.80 55.00 54.10 54.40 0.1M
2021-12-08 55.00 55.30 54.20 54.20 0.1M
2021-12-07 55.70 55.80 54.40 55.00 0.1M
2021-12-06 55.60 55.80 55.00 55.30 0.1M
2021-12-03 55.20 55.30 54.20 54.90 0.1M
2021-12-02 54.50 55.00 53.80 54.70 0.1M
2021-12-01 53.50 54.90 53.50 54.60 0.1M
2021-11-30 53.70 53.90 53.30 53.70 0.1M
2021-11-29 52.60 53.60 52.30 52.70 0.2M
2021-11-26 56.10 56.10 54.00 54.00 0.2M
2021-11-25 56.10 56.30 55.30 56.10 0.3M
2021-11-24 54.80 55.60 54.50 55.30 0.3M
2021-11-23 55.20 55.20 54.00 54.40 0.2M
2021-11-22 55.00 55.30 54.30 54.90 0.2M
2021-11-19 53.70 54.90 53.10 54.70 0.4M
2021-11-18 53.50 53.70 53.20 53.60 0.1M
2021-11-17 52.80 53.50 52.40 53.30 0.2M
2021-11-16 53.20 53.40 52.20 52.40 0.1M
2021-11-15 52.20 53.30 52.20 53.10 0.2M
2021-11-12 52.80 52.80 52.00 52.10 0.1M
2021-11-11 52.10 53.00 52.00 52.10 0.2M
2021-11-10 53.90 54.10 52.30 52.50 0.5M
2021-11-09 56.00 56.40 53.80 53.90 1.0M
2021-11-08 51.70 55.10 51.20 55.10 1.2M
2021-11-05 51.50 51.50 50.10 50.10 0.2M
2021-11-04 51.30 51.40 50.60 51.00 0.1M
2021-11-03 50.10 51.40 50.00 50.80 0.2M
2021-11-02 50.60 50.90 49.60 49.65 0.1M
2021-11-01 50.00 50.90 49.70 50.50 0.1M
2021-10-29 50.00 50.10 49.50 49.65 0.1M
2021-10-28 49.65 50.20 49.45 49.45 0.1M
2021-10-27 49.50 50.10 49.50 49.65 0.1M
2021-10-26 50.20 50.20 49.50 49.50 0.1M
2021-10-25 50.10 50.10 49.35 49.55 0.0M
2021-10-22 49.85 50.20 49.35 49.95 0.1M
2021-10-21 49.15 50.30 49.15 49.85 0.2M
2021-10-20 48.95 49.00 48.60 48.65 0.1M
2021-10-19 47.95 48.85 47.90 48.50 0.1M
2021-10-18 48.40 48.40 47.50 47.60 0.1M
2021-10-15 47.10 47.50 46.95 47.45 0.1M
2021-10-14 46.50 47.00 46.00 46.50 0.1M
2021-10-13 46.75 46.75 45.60 46.50 0.2M
2021-10-12 49.45 49.45 46.50 47.10 0.6M
2021-10-08 51.10 51.40 50.10 50.10 0.2M
2021-10-07 49.00 51.20 49.00 50.60 0.2M
2021-10-06 48.10 49.90 48.00 48.50 0.3M
2021-10-05 45.60 47.50 45.60 47.40 0.1M
2021-10-04 47.30 48.20 45.60 46.70 0.2M
2021-10-01 49.00 49.00 47.05 47.25 0.2M
2021-09-30 48.85 49.70 48.85 49.35 0.1M
2021-09-29 49.50 49.50 48.80 48.85 0.1M
2021-09-28 49.80 49.90 49.05 49.90 0.1M
2021-09-27 49.50 50.00 49.45 50.00 0.1M
2021-09-24 49.10 50.30 49.10 49.55 0.1M
2021-09-23 49.80 50.50 49.60 49.65 0.1M
2021-09-22 49.70 50.00 48.45 49.10 0.2M
2021-09-17 50.90 51.00 50.60 50.70 0.0M
2021-09-16 50.60 51.10 50.40 50.90 0.1M
2021-09-15 50.60 51.30 50.10 50.50 0.1M
2021-09-14 50.70 51.50 50.40 50.60 0.2M
2021-09-13 50.40 50.90 50.10 50.60 0.1M
2021-09-10 50.80 50.80 50.00 50.40 0.2M
2021-09-09 50.50 51.00 50.30 51.00 0.1M
2021-09-08 51.30 51.30 50.00 50.50 0.1M
2021-09-07 51.50 51.70 50.70 51.20 0.1M
2021-09-06 52.90 52.90 51.20 51.20 0.1M
2021-09-03 53.00 53.00 52.50 52.60 0.1M
2021-09-02 53.90 53.90 52.50 52.50 0.1M
2021-09-01 52.70 53.70 52.70 53.50 0.2M
2021-08-31 52.60 52.60 51.70 52.50 0.2M
2021-08-30 53.10 53.10 52.30 52.30 0.1M
2021-08-27 53.00 53.00 52.50 52.80 0.1M
2021-08-26 53.70 53.70 52.60 52.80 0.1M
2021-08-25 52.50 53.30 52.50 53.10 0.1M
2021-08-24 53.70 54.00 52.40 52.40 0.2M
2021-08-23 52.10 53.70 52.10 53.10 0.3M
2021-08-20 51.70 52.20 50.90 51.50 0.1M
2021-08-19 51.50 52.30 50.70 51.50 0.2M
2021-08-18 50.10 52.30 49.80 52.20 0.4M
2021-08-17 55.40 55.40 50.30 50.30 1.2M
2021-08-16 57.80 57.80 55.40 55.40 0.2M
2021-08-13 58.40 58.60 57.30 57.80 0.1M
2021-08-12 58.00 59.00 57.80 58.00 0.1M
2021-08-11 59.40 59.80 57.90 58.00 0.2M
2021-08-10 58.80 59.90 58.50 59.40 0.3M
2021-08-09 60.40 60.50 59.40 60.00 0.2M
2021-08-06 60.50 61.10 60.20 60.40 0.2M
2021-08-05 60.70 61.00 60.10 60.40 0.1M
2021-08-04 61.00 61.30 60.60 60.60 0.2M
2021-08-03 60.10 61.10 60.00 60.50 0.2M
2021-08-02 60.40 60.40 59.50 60.20 0.1M
2021-07-30 60.40 60.60 59.70 59.70 0.2M
2021-07-29 60.60 61.10 60.20 60.40 0.1M
2021-07-28 60.80 61.10 58.90 60.20 0.3M
2021-07-27 62.50 62.60 60.80 60.80 0.3M
2021-07-26 60.90 63.00 60.70 62.10 0.4M
2021-07-23 60.20 61.00 60.20 60.30 0.2M
2021-07-22 59.30 60.70 59.30 60.00 0.2M
2021-07-21 60.70 61.00 59.00 59.00 0.4M
2021-07-20 60.70 60.80 59.90 60.10 0.3M
2021-07-19 61.10 61.50 60.50 61.20 0.3M
2021-07-16 63.40 64.10 63.20 63.80 0.4M
2021-07-15 63.20 64.00 62.90 63.50 0.3M
2021-07-14 63.90 63.90 62.80 62.90 0.3M
2021-07-13 64.40 64.70 63.10 63.20 0.6M
2021-07-12 65.80 66.30 63.40 64.30 2.0M
2021-07-09 68.40 69.30 68.40 68.60 0.3M
2021-07-08 68.50 69.40 68.50 69.10 0.6M
2021-07-07 67.90 69.00 67.90 68.30 0.6M
2021-07-06 69.30 69.40 67.80 68.00 0.4M
2021-07-05 67.10 69.30 67.10 68.80 0.8M
2021-07-02 67.50 67.90 66.80 67.00 0.4M
2021-07-01 67.00 68.70 66.60 66.80 0.6M
2021-06-30 66.90 67.30 66.60 67.00 0.2M
2021-06-29 67.70 67.90 66.30 66.30 0.5M
2021-06-28 67.30 67.70 66.70 67.40 0.3M
2021-06-25 67.50 67.60 66.90 66.90 0.4M
2021-06-24 67.00 67.80 66.80 67.10 0.3M
2021-06-23 66.80 67.40 65.90 67.00 0.6M
2021-06-22 71.00 71.20 66.00 66.00 1.9M
2021-06-21 71.60 71.80 69.10 69.80 1.4M
2021-06-18 68.50 71.80 68.10 71.70 2.2M
2021-06-17 66.20 68.40 66.20 68.40 0.3M
2021-06-16 68.10 68.80 66.70 67.00 0.5M
2021-06-15 67.00 68.10 66.70 67.90 0.4M
2021-06-11 67.50 68.10 66.50 66.70 0.4M
2021-06-10 67.50 68.10 66.50 66.90 0.4M
2021-06-09 68.30 68.50 67.30 67.50 0.3M
2021-06-08 66.60 68.50 66.30 68.30 0.5M
2021-06-07 67.70 67.70 65.30 66.70 0.4M
2021-06-04 67.20 67.90 67.10 67.10 0.2M
2021-06-03 67.50 68.20 66.80 67.70 0.3M
2021-06-02 68.30 68.30 66.30 67.10 0.4M
2021-06-01 66.80 68.40 66.20 67.50 0.6M
2021-05-31 65.60 66.30 65.20 65.50 0.3M
2021-05-28 65.00 65.80 64.80 65.20 0.4M
2021-05-27 64.00 65.10 63.40 64.30 0.3M
2021-05-26 63.60 65.00 63.40 64.40 0.3M
2021-05-25 62.90 64.60 62.60 63.60 0.6M
2021-05-24 61.30 62.80 61.00 62.10 0.4M
2021-05-21 61.50 61.80 60.40 61.80 0.3M
2021-05-20 61.00 61.60 59.40 60.00 0.5M
2021-05-19 60.60 62.30 60.10 61.00 0.4M
2021-05-18 58.30 61.20 57.40 61.20 0.5M
2021-05-17 56.20 60.50 55.50 56.20 0.7M
2021-05-14 63.90 65.40 60.70 61.50 0.8M
2021-05-13 61.70 64.20 60.70 62.70 0.7M
2021-05-12 65.00 67.20 60.00 62.60 1.2M
2021-05-11 68.70 69.20 64.10 65.40 1.0M
2021-05-10 73.50 73.50 70.40 70.60 1.6M
2021-05-07 67.90 69.90 67.90 69.90 0.6M
2021-05-06 67.80 69.50 65.50 67.10 0.5M
2021-05-05 64.70 67.90 64.00 66.50 0.5M
2021-05-04 66.80 68.20 61.60 65.60 1.2M
2021-05-03 70.60 70.80 66.90 67.10 0.8M
2021-04-29 70.00 71.80 69.10 70.30 0.6M
2021-04-28 71.80 71.80 69.70 69.70 0.5M
2021-04-27 70.50 71.40 69.60 71.20 0.4M
2021-04-26 70.70 71.50 69.50 70.30 0.7M
2021-04-23 68.20 70.50 68.00 70.00 0.9M
2021-04-22 72.00 72.10 67.70 67.90 1.6M
2021-04-21 71.90 72.70 71.50 71.50 0.7M
2021-04-20 73.50 73.50 71.00 71.40 1.6M
2021-04-19 77.10 77.50 73.30 73.90 1.4M
2021-04-16 77.50 78.40 74.70 76.80 2.0M
2021-04-15 73.80 75.80 72.50 75.80 1.2M
2021-04-14 75.80 77.70 71.60 73.00 2.8M
2021-04-13 77.80 78.00 73.40 74.10 2.2M
2021-04-12 72.30 78.40 72.30 76.60 4.3M
2021-04-09 74.50 74.90 70.90 71.50 3.2M
2021-04-08 69.40 70.30 68.20 69.00 1.2M
2021-04-07 67.90 69.60 67.10 69.00 1.2M
2021-04-06 66.60 68.40 66.40 67.70 1.1M
2021-04-01 67.90 68.20 66.20 66.30 0.8M
2021-03-31 66.50 67.80 66.20 67.20 0.9M
2021-03-30 66.00 66.20 65.50 66.20 0.4M
2021-03-29 65.90 66.30 65.40 65.90 0.5M
2021-03-26 65.70 66.40 64.90 65.40 0.6M
2021-03-25 66.70 66.80 65.10 65.30 0.7M
2021-03-24 66.80 68.10 65.50 65.90 2.1M
2021-03-23 74.00 74.50 66.20 67.00 5.4M
2021-03-22 70.30 70.60 68.20 70.60 3.1M
2021-03-19 64.80 65.10 64.00 64.20 0.4M
2021-03-18 64.00 65.40 64.00 64.30 0.5M
2021-03-17 64.90 65.10 63.70 63.70 0.5M
2021-03-16 63.50 64.80 63.50 64.50 0.5M
2021-03-15 63.50 64.10 63.30 63.30 0.3M
2021-03-12 67.60 68.00 63.00 63.30 1.5M
2021-03-11 63.00 64.90 62.80 63.60 0.6M
2021-03-10 63.00 66.00 62.30 62.50 1.3M
2021-03-09 62.00 62.30 60.80 61.80 0.3M
2021-03-08 63.40 63.80 61.60 62.00 0.3M
2021-03-05 62.30 62.80 60.30 62.10 0.3M
2021-03-04 62.30 63.70 61.60 62.80 0.4M
2021-03-03 62.90 64.10 61.00 63.30 0.6M
2021-03-02 65.20 66.00 61.70 62.00 0.9M
2021-02-26 65.40 66.50 63.40 64.30 1.8M
2021-02-25 64.20 68.00 63.50 67.40 2.7M
2021-02-24 63.50 64.00 62.10 62.70 0.6M
2021-02-23 64.50 65.00 62.70 63.70 0.5M
2021-02-22 63.20 64.70 62.90 64.10 0.9M
2021-02-19 61.50 63.50 61.30 62.60 0.5M
2021-02-18 62.00 62.70 60.90 61.50 0.7M
2021-02-17 58.10 61.90 58.10 61.10 1.1M
2021-02-05 57.80 57.90 56.10 56.30 0.5M
2021-02-04 58.20 58.70 57.20 57.40 0.2M
2021-02-03 59.10 59.60 58.40 58.50 0.2M
2021-02-02 58.30 60.10 58.00 59.00 0.4M
2021-02-01 58.50 58.60 56.50 57.60 0.4M
2021-01-29 61.20 61.40 58.20 58.50 0.4M
2021-01-28 60.40 61.10 60.10 60.50 0.2M
2021-01-27 60.90 61.80 60.40 61.20 0.3M
2021-01-26 61.20 62.30 59.90 60.00 0.3M
2021-01-25 60.30 61.70 59.60 61.20 0.4M
2021-01-22 59.00 61.00 59.00 60.30 0.5M
2021-01-21 60.80 61.40 57.80 58.80 0.8M
2021-01-20 62.30 63.00 60.10 60.30 0.7M
2021-01-19 63.00 65.50 62.70 62.70 0.9M
2021-01-18 62.80 63.60 60.80 62.70 0.6M
2021-01-15 65.00 65.40 62.50 63.10 0.7M
2021-01-14 62.10 64.60 61.90 64.30 1.1M
2021-01-13 61.10 62.80 61.10 61.70 0.4M
2021-01-12 63.30 63.70 60.70 60.90 0.7M
2021-01-11 62.20 63.60 61.00 62.50 0.7M
2021-01-08 63.30 63.90 62.00 62.50 0.5M
2021-01-07 64.70 64.90 63.00 63.30 0.6M
2021-01-06 65.00 66.60 64.00 64.10 1.1M
2021-01-05 65.00 65.00 63.30 64.50 0.6M
2021-01-04 62.30 65.30 62.20 64.90 1.1M