Sunrex (2387)

2387
🏛️ Taiwán →
40.80
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
2022-12-30 38.10 38.20 37.80 38.05 0.2M
2022-12-29 37.65 37.95 37.25 37.85 0.2M
2022-12-28 38.85 38.85 37.70 37.70 0.6M
2022-12-27 38.85 39.25 38.60 38.75 0.3M
2022-12-26 39.60 39.60 38.75 38.90 0.2M
2022-12-23 39.50 39.55 38.50 39.25 0.5M
2022-12-22 39.95 40.10 39.80 39.95 0.2M
2022-12-21 40.30 40.30 39.30 39.50 0.4M
2022-12-20 40.90 41.20 39.50 39.60 0.6M
2022-12-19 40.75 41.35 40.60 41.00 0.3M
2022-12-16 40.90 41.15 40.80 40.80 0.4M
2022-12-15 40.95 41.40 40.65 41.30 0.9M
2022-12-14 40.85 41.05 40.65 40.95 0.5M
2022-12-13 40.75 41.30 40.65 40.85 0.4M
2022-12-12 40.75 41.05 40.45 40.75 0.4M
2022-12-09 40.80 41.70 40.60 40.75 1.3M
2022-12-08 39.45 40.05 39.40 39.90 0.4M
2022-12-07 40.80 40.80 39.45 39.45 1.2M
2022-12-06 41.05 41.30 40.70 41.00 0.6M
2022-12-05 41.05 41.40 41.00 41.10 0.6M
2022-12-02 40.50 41.20 40.45 41.00 1.0M
2022-12-01 41.55 41.55 40.35 40.60 1.5M
2022-11-30 41.85 41.85 41.30 41.35 0.7M
2022-11-29 41.35 41.80 41.20 41.55 0.8M
2022-11-28 40.50 41.25 40.50 41.20 0.9M
2022-11-25 40.60 40.95 40.50 40.80 0.5M
2022-11-24 40.90 40.90 40.25 40.75 0.4M
2022-11-23 40.65 40.70 40.50 40.60 0.7M
2022-11-22 40.50 40.60 40.20 40.45 0.7M
2022-11-21 40.70 40.70 39.95 40.05 0.7M
2022-11-18 41.00 41.25 40.35 40.70 0.9M
2022-11-17 40.75 40.75 40.15 40.65 0.8M
2022-11-16 40.60 40.60 40.05 40.60 0.9M
2022-11-15 40.70 40.75 40.20 40.40 1.0M
2022-11-14 40.60 40.60 40.15 40.35 0.9M
2022-11-11 41.40 41.60 39.60 40.25 2.2M
2022-11-10 40.65 40.70 39.20 40.25 3.0M
2022-11-09 38.85 39.85 38.85 39.85 1.4M
2022-11-08 38.85 39.30 38.55 38.80 0.6M
2022-11-07 38.85 39.20 38.55 38.85 0.5M
2022-11-04 38.15 38.50 38.00 38.50 0.3M
2022-11-03 37.00 38.35 37.00 38.35 0.6M
2022-11-02 37.30 37.75 37.30 37.70 0.6M
2022-11-01 36.00 37.35 36.00 37.35 1.1M
2022-10-31 35.70 36.50 35.50 36.10 0.6M
2022-10-28 35.35 35.55 34.95 35.30 0.3M
2022-10-27 35.15 35.50 35.10 35.50 0.3M
2022-10-26 35.10 35.50 34.90 35.00 0.3M
2022-10-25 35.65 35.65 34.90 35.25 0.2M
2022-10-24 35.65 35.90 34.95 35.40 0.6M
2022-10-21 35.35 35.35 34.40 34.95 0.5M
2022-10-20 35.85 35.85 35.00 35.00 0.9M
2022-10-19 36.90 37.20 35.90 36.10 0.7M
2022-10-18 36.35 36.60 35.65 36.30 0.3M
2022-10-17 35.55 35.95 35.20 35.95 0.4M
2022-10-14 35.30 36.45 35.25 36.35 0.8M
2022-10-13 36.15 36.40 34.05 34.40 0.9M
2022-10-12 35.35 36.50 34.80 36.05 0.6M
2022-10-11 35.80 35.80 34.90 35.55 0.6M
2022-10-07 37.45 37.70 37.15 37.15 0.3M
2022-10-06 37.80 37.80 37.40 37.60 0.3M
2022-10-05 37.70 38.20 37.40 37.75 1.0M
2022-10-04 37.70 38.00 36.60 37.25 0.7M
2022-10-03 35.50 37.50 35.45 37.10 1.2M
2022-09-30 35.15 36.00 34.85 35.85 0.4M
2022-09-29 35.65 36.50 35.60 35.95 0.5M
2022-09-28 37.35 37.35 35.00 35.10 1.3M
2022-09-27 36.90 37.40 36.40 37.35 0.7M
2022-09-26 37.80 37.85 36.40 36.80 1.1M
2022-09-23 39.65 39.70 38.00 38.05 1.3M
2022-09-22 39.10 39.70 38.80 39.30 0.8M
2022-09-21 40.90 41.40 39.50 39.60 1.8M
2022-09-20 42.00 42.05 40.70 40.85 2.7M
2022-09-19 41.20 41.80 40.50 41.60 2.5M
2022-09-16 40.25 41.50 40.20 40.80 2.3M
2022-09-15 40.75 40.90 40.10 40.40 1.9M
2022-09-14 37.95 40.35 37.50 40.25 1.6M
2022-09-13 40.05 41.00 39.70 39.80 2.9M
2022-09-12 39.50 39.80 39.25 39.55 1.4M
2022-09-08 38.60 39.65 38.25 39.10 4.0M
2022-09-07 37.15 37.30 36.60 37.25 0.4M
2022-09-06 37.45 37.60 36.55 37.15 0.5M
2022-09-05 37.90 37.90 37.10 37.25 0.3M
2022-09-02 38.20 38.55 37.90 37.90 0.4M
2022-09-01 38.25 38.50 37.90 38.05 0.5M
2022-08-31 38.20 38.85 38.05 38.65 0.5M
2022-08-30 37.85 38.30 37.65 38.20 0.6M
2022-08-29 37.00 37.75 36.95 37.55 0.8M
2022-08-26 38.70 40.30 38.50 38.65 3.2M
2022-08-25 36.80 37.40 36.80 37.25 0.4M
2022-08-24 36.80 36.95 36.40 36.50 0.4M
2022-08-23 37.10 37.25 36.65 36.75 0.4M
2022-08-22 37.55 37.85 37.30 37.30 0.4M
2022-08-19 37.50 37.85 37.45 37.60 0.4M
2022-08-18 37.40 37.70 37.05 37.70 0.7M
2022-08-17 37.50 37.70 37.20 37.50 0.6M
2022-08-16 37.90 37.90 37.50 37.60 0.8M
2022-08-15 38.15 38.20 36.80 37.60 1.3M
2022-08-12 38.40 38.50 38.00 38.10 0.7M
2022-08-11 38.70 38.85 38.10 38.10 3.5M
2022-08-10 39.50 41.30 39.20 41.10 5.0M
2022-08-09 38.10 38.80 37.95 38.80 1.5M
2022-08-08 37.25 38.05 37.00 38.00 0.9M
2022-08-05 36.30 37.90 36.30 37.30 0.9M
2022-08-04 36.60 36.60 35.50 35.90 0.6M
2022-08-03 37.70 37.70 36.45 36.45 0.9M
2022-08-02 38.15 38.15 37.25 37.40 0.6M
2022-08-01 38.60 38.65 38.35 38.50 0.6M
2022-07-29 38.20 38.55 37.95 38.40 1.1M
2022-07-28 38.25 38.45 37.80 37.80 0.7M
2022-07-27 37.00 37.80 36.95 37.80 0.6M
2022-07-26 38.20 38.20 37.00 37.10 0.7M
2022-07-25 38.40 38.40 37.90 38.00 0.6M
2022-07-22 38.50 38.95 38.05 38.40 1.7M
2022-07-21 37.70 38.35 37.10 38.35 1.5M
2022-07-20 37.15 38.15 37.15 37.50 1.3M
2022-07-19 37.35 37.35 36.80 37.00 0.8M
2022-07-18 38.30 38.35 37.20 37.50 1.4M
2022-07-15 38.80 39.15 38.20 38.40 5.1M
2022-07-14 36.95 38.50 36.80 38.20 2.9M
2022-07-13 36.00 37.05 35.90 37.05 0.7M
2022-07-12 36.00 36.15 35.25 35.25 0.3M
2022-07-11 35.90 36.50 35.85 36.50 0.5M
2022-07-08 35.50 36.45 35.20 35.60 0.8M
2022-07-07 33.80 35.20 33.75 35.00 0.5M
2022-07-06 33.90 34.20 33.65 33.80 0.3M
2022-07-05 34.50 34.50 33.60 34.10 0.3M
2022-07-04 33.75 34.30 33.70 33.80 0.4M
2022-07-01 33.80 34.30 33.60 33.90 0.9M
2022-06-30 35.55 35.55 33.85 34.05 0.6M
2022-06-29 35.60 35.75 35.45 35.65 0.2M
2022-06-28 36.40 36.45 35.70 35.90 0.2M
2022-06-27 35.65 36.45 35.65 36.40 0.3M
2022-06-24 35.35 35.80 35.10 35.25 0.2M
2022-06-23 35.45 35.75 34.50 35.05 0.2M
2022-06-22 36.00 36.05 35.20 35.25 0.2M
2022-06-21 35.20 36.00 34.70 35.95 0.4M
2022-06-20 35.50 35.90 34.20 34.20 0.4M
2022-06-17 36.05 36.05 35.30 35.50 0.4M
2022-06-16 37.05 37.50 36.30 36.30 0.3M
2022-06-15 36.70 37.50 36.65 36.75 0.2M
2022-06-14 37.00 37.00 36.55 36.75 0.2M
2022-06-13 37.00 37.25 36.65 37.10 0.2M
2022-06-10 37.80 38.05 37.00 37.90 0.4M
2022-06-09 38.10 38.40 37.20 37.75 0.7M
2022-06-08 38.40 38.65 38.30 38.30 0.3M
2022-06-07 37.95 38.25 37.95 38.20 0.2M
2022-06-06 38.25 38.25 37.60 37.95 0.4M
2022-06-02 37.40 37.95 37.40 37.80 0.2M
2022-06-01 37.50 37.80 37.25 37.50 0.3M
2022-05-31 36.80 37.80 36.70 37.50 0.5M
2022-05-30 36.60 36.90 36.50 36.80 0.3M
2022-05-27 36.70 36.70 36.30 36.45 0.3M
2022-05-26 36.20 36.85 36.05 36.45 0.4M
2022-05-25 35.30 36.25 35.30 36.00 0.5M
2022-05-24 35.70 35.85 35.20 35.30 0.3M
2022-05-23 36.65 36.65 35.70 35.80 0.3M
2022-05-20 35.85 36.30 35.80 35.95 0.3M
2022-05-19 35.50 36.10 35.50 36.00 0.3M
2022-05-18 36.55 36.90 36.50 36.70 0.4M
2022-05-17 35.85 36.70 35.75 36.70 0.4M
2022-05-16 36.65 36.75 35.80 35.80 0.3M
2022-05-13 35.40 36.30 35.35 36.30 0.3M
2022-05-12 35.50 35.70 35.05 35.25 0.5M
2022-05-11 36.30 36.70 35.40 35.50 0.6M
2022-05-10 34.10 36.55 34.10 36.25 0.8M
2022-05-09 36.00 36.00 35.20 35.20 0.4M
2022-05-06 36.60 36.60 36.10 36.40 0.5M
2022-05-05 37.60 37.60 36.95 37.30 0.5M
2022-05-04 37.10 37.55 36.95 37.00 0.3M
2022-05-03 37.70 38.00 36.50 36.95 0.4M
2022-04-29 37.55 37.85 37.30 37.85 0.3M
2022-04-28 36.60 37.20 36.60 37.00 0.2M
2022-04-27 35.20 36.90 35.20 36.50 0.6M
2022-04-26 38.50 38.50 37.60 37.90 0.3M
2022-04-25 39.00 39.00 37.80 37.85 0.6M
2022-04-22 39.00 39.70 39.00 39.25 0.4M
2022-04-21 39.30 39.45 39.10 39.10 0.5M
2022-04-20 39.80 39.80 39.20 39.40 0.4M
2022-04-19 40.15 40.20 39.40 39.60 0.5M
2022-04-18 40.65 40.65 39.75 39.90 0.2M
2022-04-15 41.10 41.10 40.20 40.40 0.2M
2022-04-14 41.00 41.45 40.75 41.20 0.2M
2022-04-13 40.50 40.85 40.20 40.85 0.1M
2022-04-12 40.00 40.50 39.50 40.00 0.2M
2022-04-11 41.40 41.40 40.00 40.00 0.3M
2022-04-08 40.90 41.10 40.45 40.80 0.3M
2022-04-07 41.40 41.40 40.50 40.50 0.4M
2022-04-06 41.60 41.60 41.05 41.55 0.2M
2022-04-01 41.40 41.60 41.00 41.55 0.2M
2022-03-31 42.40 42.40 41.50 41.50 0.5M
2022-03-30 42.45 43.70 42.00 42.25 1.0M
2022-03-29 42.15 42.25 41.75 41.90 0.3M
2022-03-28 41.75 42.15 41.05 42.15 0.3M
2022-03-25 42.25 42.30 41.70 41.80 0.3M
2022-03-24 42.00 42.40 41.80 41.95 0.5M
2022-03-23 42.65 42.75 41.95 42.00 0.9M
2022-03-22 41.75 42.05 41.55 42.00 0.4M
2022-03-21 40.95 41.80 40.95 41.45 0.3M
2022-03-18 41.10 41.40 40.85 41.10 0.4M
2022-03-17 40.85 41.20 40.60 41.10 0.3M
2022-03-16 39.90 40.20 39.65 40.20 0.3M
2022-03-15 40.90 40.90 39.50 39.70 0.5M
2022-03-14 40.60 40.95 40.60 40.90 0.1M
2022-03-11 41.00 41.00 40.50 40.60 0.2M
2022-03-10 40.25 40.90 40.20 40.75 0.5M
2022-03-09 39.50 39.90 39.40 39.55 0.4M
2022-03-08 38.60 39.30 38.55 38.90 0.6M
2022-03-07 40.35 40.35 38.85 38.90 1.4M
2022-03-04 41.35 41.40 40.75 40.85 0.7M
2022-03-03 42.10 42.10 41.80 41.90 0.2M
2022-03-02 41.70 41.70 41.20 41.60 0.3M
2022-03-01 41.30 41.85 41.05 41.65 0.4M
2022-02-25 41.00 41.05 40.50 40.60 0.4M
2022-02-24 41.85 41.85 40.35 40.40 0.7M
2022-02-23 42.30 42.35 41.95 42.05 0.7M
2022-02-22 43.50 43.50 42.00 42.15 0.8M
2022-02-21 43.65 43.65 43.20 43.40 0.2M
2022-02-18 43.50 43.90 43.30 43.65 0.2M
2022-02-17 43.55 43.90 43.40 43.50 0.3M
2022-02-16 43.80 44.00 43.30 43.55 0.6M
2022-02-15 43.50 44.80 43.45 43.45 0.5M
2022-02-14 43.40 43.80 43.20 43.50 0.4M
2022-02-11 44.60 44.65 44.30 44.45 0.5M
2022-02-10 44.90 45.45 44.45 44.60 0.6M
2022-02-09 44.50 45.10 44.45 44.90 0.4M
2022-02-08 44.00 44.50 43.80 44.40 0.4M
2022-02-07 43.50 44.25 43.40 44.00 0.4M
2022-01-26 43.15 43.80 43.00 43.00 0.3M
2022-01-25 43.95 43.95 42.90 43.15 0.7M
2022-01-24 44.55 44.55 43.25 44.00 0.5M
2022-01-21 45.60 45.60 44.45 44.80 0.8M
2022-01-20 45.15 45.85 45.05 45.80 0.3M
2022-01-19 45.95 45.95 45.00 45.15 0.5M
2022-01-18 45.90 46.20 45.70 46.00 0.3M
2022-01-17 45.05 45.85 45.05 45.75 0.3M
2022-01-14 45.75 45.80 45.00 45.00 0.7M
2022-01-13 46.25 46.55 45.85 45.95 0.4M
2022-01-12 46.90 47.30 45.85 46.30 0.6M
2022-01-11 47.00 47.45 46.10 46.80 0.8M
2022-01-10 46.30 47.00 46.00 46.95 0.6M
2022-01-07 47.00 47.35 45.65 46.30 1.0M
2022-01-06 46.95 47.45 46.80 47.00 0.9M
2022-01-05 48.95 48.95 47.05 47.65 2.1M
2022-01-04 48.90 49.35 48.60 48.80 4.4M
2022-01-03 48.10 49.30 47.40 48.85 3.1M