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
2023-12-29 49.55 49.75 49.30 49.45 0.1M
2023-12-28 49.40 50.00 49.40 49.55 0.2M
2023-12-27 48.30 49.50 48.30 49.20 0.1M
2023-12-26 48.30 48.50 48.00 48.30 0.2M
2023-12-25 48.80 48.80 48.45 48.55 0.1M
2023-12-22 48.25 49.80 48.25 49.00 0.2M
2023-12-21 48.60 48.60 48.35 48.40 0.1M
2023-12-20 48.80 48.80 48.40 48.55 0.0M
2023-12-19 49.35 49.35 48.35 48.40 0.1M
2023-12-18 49.55 49.55 48.95 49.00 0.2M
2023-12-15 49.45 49.60 49.45 49.55 0.1M
2023-12-14 49.55 49.60 49.30 49.45 0.1M
2023-12-13 49.20 49.60 49.15 49.45 0.0M
2023-12-12 49.80 49.80 49.00 49.15 0.2M
2023-12-11 49.70 49.75 49.20 49.35 0.2M
2023-12-08 49.90 50.00 49.75 49.85 0.1M
2023-12-07 49.75 50.10 49.70 49.70 0.2M
2023-12-06 49.60 50.20 49.60 49.75 0.2M
2023-12-05 50.40 50.40 49.65 49.70 0.2M
2023-12-04 50.60 50.80 50.30 50.40 0.1M
2023-12-01 51.00 51.20 50.60 50.60 0.3M
2023-11-30 51.40 51.80 51.00 51.80 0.2M
2023-11-29 50.90 51.10 50.80 50.90 0.1M
2023-11-28 50.30 50.70 50.10 50.70 0.1M
2023-11-27 50.80 50.80 49.90 50.10 0.2M
2023-11-24 50.90 51.50 50.70 50.70 0.1M
2023-11-23 51.90 51.90 50.90 50.90 0.1M
2023-11-22 51.50 51.70 51.20 51.60 0.1M
2023-11-21 51.40 51.60 51.10 51.10 0.2M
2023-11-20 51.00 51.30 50.60 51.00 0.2M
2023-11-17 50.50 50.80 50.30 50.60 0.1M
2023-11-16 50.90 50.90 50.40 50.50 0.1M
2023-11-15 50.90 51.10 50.40 50.40 0.2M
2023-11-14 50.30 50.60 49.90 50.20 0.1M
2023-11-13 51.80 51.80 49.90 50.20 0.5M
2023-11-10 52.50 52.60 51.80 51.80 0.1M
2023-11-09 54.20 54.20 51.90 52.50 0.6M
2023-11-08 51.70 52.30 51.60 51.70 0.1M
2023-11-07 52.00 52.30 51.50 52.00 0.1M
2023-11-06 51.70 52.60 51.60 51.60 0.2M
2023-11-03 51.70 51.70 50.60 51.10 0.1M
2023-11-02 50.60 51.50 50.60 51.40 0.1M
2023-11-01 50.10 50.40 49.55 50.30 0.2M
2023-10-31 51.50 52.20 49.70 49.70 0.3M
2023-10-30 52.40 52.40 51.40 51.50 0.1M
2023-10-27 51.90 52.60 51.80 51.80 0.2M
2023-10-26 51.80 52.40 51.50 51.90 0.1M
2023-10-25 51.80 52.70 51.80 52.10 0.1M
2023-10-24 51.50 52.00 51.20 51.60 0.1M
2023-10-23 51.90 52.10 51.10 51.20 0.1M
2023-10-20 52.80 52.80 51.30 51.50 0.2M
2023-10-19 53.00 53.20 52.70 52.80 0.0M
2023-10-18 53.70 53.70 52.80 53.00 0.1M
2023-10-17 55.00 55.30 53.40 53.40 0.2M
2023-10-16 54.40 54.80 53.70 54.80 0.2M
2023-10-13 55.20 55.20 54.20 54.40 0.2M
2023-10-12 54.60 55.10 54.30 54.80 0.4M
2023-10-11 53.30 54.20 53.00 53.80 0.2M
2023-10-06 52.40 53.10 52.40 52.90 0.1M
2023-10-05 52.50 53.40 52.40 52.80 0.1M
2023-10-04 52.40 53.10 52.20 52.30 0.1M
2023-10-03 53.30 53.90 52.70 52.70 0.1M
2023-10-02 53.00 53.80 53.00 53.30 0.2M
2023-09-28 52.70 53.20 52.30 52.70 0.2M
2023-09-27 52.10 52.50 51.30 52.20 0.1M
2023-09-26 53.00 53.80 51.90 52.00 0.3M
2023-09-25 51.60 52.20 51.60 52.20 0.1M
2023-09-22 51.70 52.50 51.00 51.50 0.1M
2023-09-21 52.50 52.50 51.70 51.70 0.1M
2023-09-20 53.20 53.60 52.10 52.40 0.1M
2023-09-19 54.70 54.70 53.10 53.20 0.2M
2023-09-18 54.40 54.70 53.50 54.30 0.2M
2023-09-15 55.00 55.00 53.90 54.40 0.2M
2023-09-14 54.90 55.10 54.20 54.50 0.3M
2023-09-13 53.40 54.20 53.40 54.10 0.4M
2023-09-12 53.00 53.60 52.30 53.40 0.3M
2023-09-11 53.30 54.30 52.60 52.70 0.7M
2023-09-08 52.80 53.00 52.30 52.90 0.1M
2023-09-07 52.70 53.20 52.50 52.80 0.1M
2023-09-06 52.90 53.50 52.60 52.70 0.3M
2023-09-05 52.50 52.80 52.20 52.70 0.1M
2023-09-04 52.40 52.80 51.70 52.50 0.2M
2023-09-01 52.60 53.00 52.00 52.40 0.2M
2023-08-31 51.80 52.60 51.80 52.20 0.1M
2023-08-30 52.10 52.30 51.50 51.80 0.1M
2023-08-29 51.20 51.80 50.80 51.60 0.1M
2023-08-28 52.90 52.90 50.30 50.30 0.4M
2023-08-25 51.90 53.00 51.30 52.40 0.2M
2023-08-24 52.40 53.30 51.90 51.90 0.3M
2023-08-23 51.90 52.40 51.50 51.80 0.2M
2023-08-22 53.40 53.40 52.00 52.00 0.3M
2023-08-21 52.20 53.10 52.10 52.50 0.4M
2023-08-18 52.20 52.80 51.40 51.70 0.3M
2023-08-17 50.30 52.30 50.10 52.30 0.4M
2023-08-16 49.50 51.00 49.05 50.60 0.2M
2023-08-15 48.80 50.40 48.80 49.55 0.2M
2023-08-14 49.90 49.90 48.20 48.30 0.3M
2023-08-11 50.20 50.40 49.50 49.60 0.3M
2023-08-10 51.30 52.90 50.30 50.30 1.3M
2023-08-09 51.00 51.40 49.60 49.80 0.3M
2023-08-08 51.20 51.60 49.95 51.00 0.3M
2023-08-07 50.40 51.40 50.40 51.20 0.1M
2023-08-04 50.20 51.20 49.45 50.60 0.3M
2023-08-02 52.00 52.20 49.85 50.00 0.7M
2023-08-01 52.90 53.60 51.50 52.00 0.4M
2023-07-31 54.70 54.90 52.50 52.90 0.6M
2023-07-28 53.60 54.70 52.60 54.40 0.7M
2023-07-27 53.70 55.30 53.60 53.90 0.8M
2023-07-26 56.50 57.10 53.50 54.00 1.6M
2023-07-25 58.50 59.90 56.40 56.40 4.6M
2023-07-24 59.70 59.70 57.00 59.70 8.2M
2023-07-21 49.40 54.30 48.90 54.30 2.0M
2023-07-20 48.35 49.60 48.05 49.40 0.2M
2023-07-19 48.80 49.10 47.70 47.70 0.1M
2023-07-18 50.20 50.20 48.35 48.50 0.3M
2023-07-17 49.00 50.20 48.55 49.95 0.4M
2023-07-14 47.45 49.00 47.45 48.25 0.3M
2023-07-13 46.95 48.00 46.95 47.25 0.3M
2023-07-12 46.50 46.95 46.10 46.95 0.2M
2023-07-11 47.20 47.40 46.45 46.50 0.3M
2023-07-10 48.75 48.80 46.80 47.00 0.6M
2023-07-07 49.50 49.75 48.70 48.95 0.4M
2023-07-06 50.10 50.90 49.55 49.85 0.5M
2023-07-05 53.50 53.50 51.20 51.30 0.5M
2023-07-04 52.40 53.70 51.90 52.80 1.0M
2023-07-03 50.60 52.30 50.40 51.90 0.7M
2023-06-30 53.50 54.40 52.80 54.00 0.4M
2023-06-29 53.90 54.40 53.30 53.40 0.2M
2023-06-28 54.50 54.60 53.50 53.80 0.1M
2023-06-27 54.70 54.90 53.80 53.90 0.3M
2023-06-26 55.60 55.60 54.30 55.00 0.2M
2023-06-21 55.30 55.60 55.00 55.00 0.2M
2023-06-20 56.80 56.80 55.30 55.30 0.3M
2023-06-19 56.10 58.50 56.10 56.10 1.0M
2023-06-16 56.50 56.50 55.20 55.60 0.3M
2023-06-15 56.00 56.80 55.50 55.80 0.4M
2023-06-14 55.10 56.70 55.10 55.20 0.6M
2023-06-13 55.50 55.50 54.40 54.50 0.3M
2023-06-12 55.50 56.30 54.80 55.10 0.6M
2023-06-09 54.90 55.50 54.40 54.50 0.3M
2023-06-08 55.00 55.10 53.50 54.60 0.3M
2023-06-07 54.60 54.90 54.50 54.90 0.2M
2023-06-06 55.20 55.20 53.90 54.30 0.2M
2023-06-05 55.90 55.90 55.10 55.20 0.2M
2023-06-02 55.50 55.90 55.00 55.30 0.3M
2023-06-01 54.50 56.30 54.40 55.10 0.5M
2023-05-31 54.40 57.10 54.40 55.10 1.7M
2023-05-30 53.40 53.70 52.30 53.70 0.3M
2023-05-29 52.20 53.30 52.10 52.80 0.2M
2023-05-26 53.10 54.20 52.10 52.10 0.6M
2023-05-25 52.00 53.00 51.50 52.70 0.5M
2023-05-24 51.00 51.40 50.80 51.30 0.1M
2023-05-23 50.80 51.60 50.60 51.30 0.1M
2023-05-22 50.80 51.20 50.80 51.10 0.0M
2023-05-19 50.70 51.00 50.50 50.60 0.1M
2023-05-18 50.30 50.50 50.00 50.40 0.1M
2023-05-17 50.10 50.30 50.00 50.10 0.1M
2023-05-16 49.65 49.95 49.40 49.85 0.1M
2023-05-15 50.00 50.00 49.00 49.25 0.2M
2023-05-12 49.65 50.50 49.60 50.30 0.1M
2023-05-11 51.30 51.30 50.00 50.10 0.2M
2023-05-10 51.70 51.80 50.70 50.90 0.3M
2023-05-09 53.90 53.90 51.90 52.10 0.3M
2023-05-08 52.70 53.70 52.20 53.40 0.3M
2023-05-05 52.40 53.30 52.00 52.00 0.4M
2023-05-04 51.40 52.50 51.00 52.00 0.2M
2023-05-03 51.20 51.80 51.20 51.40 0.1M
2023-05-02 51.10 51.80 50.90 51.70 0.1M
2023-04-28 50.50 51.10 50.40 50.60 0.1M
2023-04-27 50.20 50.70 49.90 50.20 0.1M
2023-04-26 50.00 50.30 49.50 50.20 0.1M
2023-04-25 51.30 52.00 49.80 50.10 0.3M
2023-04-24 50.00 51.30 50.00 51.10 0.3M
2023-04-21 51.10 51.20 49.80 49.85 0.3M
2023-04-20 52.00 52.00 51.00 51.00 0.4M
2023-04-19 53.20 53.30 51.70 52.00 0.3M
2023-04-18 53.20 53.30 52.50 53.00 0.2M
2023-04-17 53.10 53.60 52.80 53.00 0.3M
2023-04-14 53.40 53.60 52.50 52.70 0.2M
2023-04-13 52.00 54.20 52.00 53.20 0.6M
2023-04-12 52.50 52.50 51.80 52.00 0.2M
2023-04-11 52.50 53.30 51.80 52.00 0.4M
2023-04-10 52.70 52.70 51.80 51.90 0.3M
2023-04-07 54.00 54.20 52.40 52.70 0.7M
2023-04-06 52.40 55.40 52.40 54.00 1.4M
2023-03-31 50.90 51.60 50.80 51.30 0.3M
2023-03-30 50.50 51.20 50.20 50.50 0.3M
2023-03-29 49.90 51.10 49.40 50.20 0.3M
2023-03-28 50.90 51.50 49.40 49.50 0.4M
2023-03-27 49.85 51.30 49.70 50.90 0.4M
2023-03-24 50.50 50.50 49.65 49.90 0.2M
2023-03-23 50.40 50.40 49.60 49.80 0.3M
2023-03-22 48.70 50.60 48.40 50.00 0.7M
2023-03-21 48.20 48.50 47.85 48.50 0.2M
2023-03-20 48.40 48.80 48.10 48.15 0.3M
2023-03-17 47.20 48.20 46.85 47.90 0.3M
2023-03-16 47.20 47.20 46.15 46.45 0.2M
2023-03-15 48.10 48.70 47.20 47.20 0.6M
2023-03-14 46.65 47.90 46.60 47.40 0.7M
2023-03-13 45.30 45.65 44.90 45.45 0.1M
2023-03-10 46.70 46.70 45.30 45.55 0.2M
2023-03-09 47.10 47.45 46.70 46.75 0.1M
2023-03-08 46.55 47.10 46.55 47.10 0.1M
2023-03-07 47.00 47.10 46.80 46.95 0.1M
2023-03-06 47.00 47.10 46.70 46.90 0.1M
2023-03-03 46.70 46.85 46.50 46.55 0.1M
2023-03-02 47.00 47.20 46.30 46.40 0.1M
2023-03-01 46.80 47.30 46.65 46.90 0.2M
2023-02-24 45.75 47.00 45.45 46.80 0.3M
2023-02-23 45.20 45.70 45.20 45.40 0.1M
2023-02-22 45.30 45.30 44.85 45.05 0.1M
2023-02-21 45.20 45.45 45.15 45.25 0.1M
2023-02-20 44.75 45.20 44.75 45.15 0.1M
2023-02-17 44.55 44.75 44.55 44.65 0.1M
2023-02-16 43.95 44.90 43.95 44.55 0.1M
2023-02-15 44.15 44.30 43.70 43.70 0.1M
2023-02-14 43.95 44.15 43.80 44.15 0.0M
2023-02-13 43.80 44.00 43.45 43.95 0.0M
2023-02-10 44.55 44.55 43.80 43.80 0.3M
2023-02-09 45.40 45.65 45.20 45.20 0.1M
2023-02-08 45.05 45.40 45.00 45.20 0.1M
2023-02-07 44.95 44.95 44.65 44.80 0.1M
2023-02-06 44.35 45.10 44.35 44.70 0.1M
2023-02-03 45.15 45.15 44.60 44.65 0.2M
2023-02-02 45.55 45.80 45.05 45.15 0.2M
2023-02-01 44.85 45.30 44.70 45.00 0.2M
2023-01-31 44.60 44.80 44.30 44.50 0.1M
2023-01-30 44.60 44.70 44.30 44.30 0.2M
2023-01-17 43.55 44.60 43.55 43.70 0.2M
2023-01-16 43.60 44.10 43.45 43.70 0.1M
2023-01-13 44.10 44.10 43.45 43.50 0.1M
2023-01-12 43.50 43.80 43.30 43.30 0.1M
2023-01-11 43.60 43.95 43.35 43.35 0.1M
2023-01-10 43.90 44.25 43.40 43.40 0.2M
2023-01-09 42.95 43.60 42.95 43.50 0.1M
2023-01-06 42.30 42.70 42.15 42.70 0.1M
2023-01-05 42.50 42.50 42.15 42.20 0.1M
2023-01-04 41.90 42.50 41.75 42.10 0.1M
2023-01-03 41.65 41.80 41.10 41.70 0.1M