Ta Liang Tech (3167)

3167
🏛️ Taiwán →
184.50
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
2021-12-30 108.00 109.00 104.50 106.00 1.5M
2021-12-29 104.50 107.50 102.50 106.50 1.3M
2021-12-28 105.50 109.00 103.00 105.00 1.9M
2021-12-27 104.00 106.50 102.00 105.50 2.0M
2021-12-24 111.00 111.00 101.00 104.00 6.4M
2021-12-23 103.00 111.50 102.50 111.50 6.8M
2021-12-22 93.60 101.50 93.20 101.50 4.6M
2021-12-21 92.10 94.20 91.30 92.70 0.2M
2021-12-20 92.40 94.00 92.00 92.00 0.4M
2021-12-17 97.30 97.30 93.00 93.20 1.2M
2021-12-16 94.00 98.20 93.80 98.20 1.6M
2021-12-15 92.90 95.40 92.80 93.00 0.5M
2021-12-14 94.20 94.20 91.50 92.10 0.5M
2021-12-13 92.50 96.50 92.50 94.10 0.8M
2021-12-10 92.70 92.70 91.00 92.10 0.5M
2021-12-09 93.00 95.70 91.80 92.50 0.6M
2021-12-08 93.90 94.20 92.20 92.60 0.4M
2021-12-07 95.20 95.20 92.00 92.20 0.8M
2021-12-06 95.20 97.00 93.90 95.20 0.3M
2021-12-03 95.70 96.60 94.50 94.70 0.2M
2021-12-02 98.00 98.00 94.50 94.80 0.6M
2021-12-01 99.20 99.20 96.60 97.50 0.3M
2021-11-30 97.10 99.40 97.00 98.30 0.4M
2021-11-29 95.20 98.50 93.80 95.80 0.8M
2021-11-26 97.80 98.40 93.00 96.90 0.8M
2021-11-25 99.60 99.60 96.70 97.10 0.4M
2021-11-24 98.00 100.50 97.50 98.30 0.4M
2021-11-23 100.00 102.50 97.70 97.70 0.9M
2021-11-22 104.00 105.00 98.60 100.00 1.0M
2021-11-19 103.50 106.00 101.00 103.00 1.0M
2021-11-18 105.00 107.00 100.00 103.50 2.2M
2021-11-17 95.60 105.50 95.40 105.00 3.7M
2021-11-16 92.30 96.60 92.00 96.30 2.0M
2021-11-15 91.20 95.10 91.20 95.00 3.7M
2021-11-12 87.80 91.90 87.80 91.20 1.8M
2021-11-11 87.90 88.60 86.20 87.00 0.6M
2021-11-10 85.00 90.60 85.00 87.90 2.0M
2021-11-09 84.80 86.90 83.00 85.00 1.0M
2021-11-08 85.10 86.30 82.90 84.80 1.2M
2021-11-05 83.80 88.00 83.50 86.40 1.5M
2021-11-04 82.00 84.20 80.30 83.00 1.1M
2021-11-03 77.60 82.00 77.30 81.60 1.5M
2021-11-02 80.10 80.10 74.00 76.10 1.8M
2021-11-01 86.30 88.80 80.50 80.50 12.7M
2021-10-29 80.50 82.60 79.80 80.80 0.8M
2021-10-28 81.20 82.00 79.40 80.50 0.9M
2021-10-27 75.50 81.00 75.50 81.00 1.6M
2021-10-26 78.00 78.00 75.10 75.50 0.5M
2021-10-25 74.30 75.00 73.60 74.70 0.1M
2021-10-22 73.00 75.00 72.50 74.50 0.4M
2021-10-21 73.80 74.50 72.80 72.90 0.3M
2021-10-20 73.10 73.70 72.20 73.50 0.2M
2021-10-19 73.00 73.10 71.10 73.00 0.2M
2021-10-18 73.40 73.40 71.00 71.60 0.2M
2021-10-15 70.10 73.70 69.60 72.60 0.6M
2021-10-14 69.40 70.10 68.70 69.10 0.1M
2021-10-13 70.00 70.00 68.20 68.50 0.2M
2021-10-12 71.00 71.00 69.10 69.30 0.3M
2021-10-08 71.90 72.70 70.80 71.10 0.2M
2021-10-07 72.50 72.50 70.50 71.10 0.3M
2021-10-06 72.70 72.70 70.40 70.60 0.2M
2021-10-05 68.50 72.40 67.50 71.60 0.5M
2021-10-04 71.60 71.90 68.80 68.80 0.3M
2021-10-01 71.90 72.40 70.20 70.50 0.5M
2021-09-30 71.50 71.90 70.30 71.90 0.2M
2021-09-29 69.00 74.40 69.00 70.80 1.1M
2021-09-28 74.00 74.00 70.80 71.60 0.3M
2021-09-27 76.40 76.80 73.50 74.00 0.7M
2021-09-24 73.80 75.60 73.00 75.00 1.0M
2021-09-23 70.00 74.00 70.00 72.40 0.7M
2021-09-22 69.30 69.70 67.50 68.20 0.2M
2021-09-17 66.80 71.50 66.80 70.90 0.5M
2021-09-16 67.90 67.90 66.40 66.80 0.1M
2021-09-15 67.40 68.90 66.30 66.40 0.1M
2021-09-14 66.10 68.50 66.10 67.10 0.2M
2021-09-13 65.90 66.50 65.90 66.10 0.0M
2021-09-10 66.20 66.40 65.30 66.40 0.0M
2021-09-09 64.20 66.40 64.20 65.30 0.1M
2021-09-08 65.50 66.80 65.00 65.80 0.1M
2021-09-07 67.00 67.90 64.00 66.00 0.2M
2021-09-06 71.20 71.20 66.80 66.80 0.2M
2021-09-03 73.30 73.40 70.00 70.60 0.4M
2021-09-02 68.20 73.30 68.00 71.00 0.8M
2021-09-01 65.70 67.60 65.70 67.60 0.1M
2021-08-31 66.20 66.40 65.90 65.90 0.1M
2021-08-30 66.40 67.00 66.00 66.20 0.1M
2021-08-27 66.00 66.70 65.80 66.30 0.1M
2021-08-26 66.90 67.20 66.00 66.00 0.1M
2021-08-25 65.40 67.90 65.40 67.00 0.1M
2021-08-24 67.50 67.70 65.40 65.50 0.2M
2021-08-23 66.20 67.80 66.10 67.00 0.2M
2021-08-20 66.00 66.80 65.00 65.00 0.1M
2021-08-19 67.70 67.70 65.70 65.70 0.3M
2021-08-18 64.30 68.10 64.20 67.90 0.4M
2021-08-17 67.60 68.70 66.20 66.30 0.1M
2021-08-16 67.10 70.00 65.50 67.20 0.3M
2021-08-13 69.50 70.60 67.30 68.80 0.3M
2021-08-12 70.00 70.60 69.00 69.10 0.2M
2021-08-11 72.50 73.30 69.00 69.00 0.6M
2021-08-10 76.00 76.30 73.20 73.70 0.4M
2021-08-09 77.90 78.60 74.90 75.80 0.8M
2021-08-06 74.00 78.70 73.60 76.10 1.5M
2021-08-05 75.50 75.70 72.30 73.30 0.7M
2021-08-04 78.50 79.40 75.30 75.30 0.5M
2021-08-03 77.40 80.20 76.10 77.50 0.8M
2021-08-02 82.10 83.70 74.10 77.50 3.3M
2021-07-30 74.10 80.60 73.70 80.60 2.0M
2021-07-29 76.90 76.90 72.50 73.30 0.9M
2021-07-28 76.00 76.00 66.80 75.10 1.7M
2021-07-27 81.00 82.70 73.30 74.00 3.1M
2021-07-26 84.70 84.70 78.50 80.00 6.8M
2021-07-23 73.00 77.00 72.30 77.00 2.3M
2021-07-22 65.30 70.40 64.70 70.00 1.4M
2021-07-21 65.90 65.90 64.10 64.20 0.2M
2021-07-20 66.10 66.10 64.80 65.10 0.2M
2021-07-19 66.80 66.80 65.40 66.10 0.2M
2021-07-16 65.30 67.00 65.00 65.80 0.4M
2021-07-15 63.90 65.50 63.30 65.00 0.3M
2021-07-14 64.50 64.50 62.60 63.10 0.1M
2021-07-13 65.00 65.60 63.60 63.60 0.3M
2021-07-12 64.30 64.30 63.50 63.60 0.1M
2021-07-09 65.30 65.30 63.60 64.10 0.1M
2021-07-08 65.30 65.50 64.40 64.90 0.1M
2021-07-07 65.20 65.70 64.80 65.40 0.2M
2021-07-06 67.70 67.70 65.20 65.20 0.4M
2021-07-05 63.00 64.50 62.70 64.30 0.2M
2021-07-02 62.50 63.00 61.90 62.60 0.1M
2021-07-01 63.50 63.50 61.80 62.00 0.1M
2021-06-30 62.70 64.40 62.60 63.00 0.1M
2021-06-29 64.60 64.60 63.00 63.20 0.1M
2021-06-28 65.50 65.50 64.50 64.50 0.2M
2021-06-25 62.90 65.30 62.80 64.80 0.4M
2021-06-24 61.40 62.80 61.40 62.10 0.2M
2021-06-23 62.00 62.20 61.20 61.40 0.1M
2021-06-22 61.90 62.00 60.60 61.10 0.2M
2021-06-21 63.00 63.00 61.80 61.90 0.1M
2021-06-18 63.20 63.20 62.20 62.50 0.1M
2021-06-17 63.10 63.10 62.60 62.80 0.0M
2021-06-16 63.20 63.20 62.30 62.30 0.1M
2021-06-15 63.00 63.20 62.20 63.00 0.1M
2021-06-11 62.80 63.10 62.00 62.40 0.4M
2021-06-10 64.90 64.90 63.10 63.90 0.2M
2021-06-09 65.00 65.60 64.70 64.90 0.2M
2021-06-08 68.60 68.60 67.70 68.10 0.3M
2021-06-07 69.30 69.30 67.20 68.00 0.3M
2021-06-04 69.30 71.00 68.00 68.20 0.5M
2021-06-03 67.50 69.20 66.20 68.80 0.5M
2021-06-02 68.60 68.60 64.50 65.60 0.3M
2021-06-01 63.60 67.10 63.50 66.70 0.2M
2021-05-31 62.80 63.60 62.80 63.40 0.1M
2021-05-28 64.00 64.00 63.00 63.30 0.0M
2021-05-27 63.10 63.10 62.00 63.00 0.1M
2021-05-26 64.90 64.90 63.10 63.10 0.1M
2021-05-25 64.00 64.40 63.20 63.70 0.2M
2021-05-24 62.00 63.00 61.50 63.00 0.1M
2021-05-21 61.60 63.40 61.00 62.00 0.2M
2021-05-20 62.00 62.10 60.60 60.90 0.0M
2021-05-19 60.70 63.50 60.70 61.80 0.2M
2021-05-18 56.00 61.00 56.00 60.30 0.3M
2021-05-17 55.20 59.80 55.20 56.80 0.3M
2021-05-14 63.00 63.00 60.70 61.20 0.2M
2021-05-13 58.60 64.00 58.50 61.10 0.3M
2021-05-12 63.50 63.50 58.40 60.80 0.6M
2021-05-11 68.00 68.00 64.50 64.70 0.4M
2021-05-10 69.50 69.50 67.80 68.00 0.1M
2021-05-07 68.30 69.70 67.90 69.70 0.2M
2021-05-06 70.90 70.90 66.60 67.70 0.2M
2021-05-05 70.00 71.80 68.70 68.70 0.5M
2021-05-04 69.00 69.40 65.10 68.50 0.4M
2021-05-03 70.40 71.80 68.00 68.10 0.4M
2021-04-29 71.30 72.00 70.40 70.40 0.3M
2021-04-28 72.20 72.20 70.50 71.30 0.5M
2021-04-27 74.00 74.90 72.50 72.60 0.4M
2021-04-26 74.00 74.00 72.20 73.00 0.4M
2021-04-23 70.80 73.70 70.60 73.40 0.4M
2021-04-22 73.50 73.90 70.30 70.60 0.7M
2021-04-21 75.20 75.20 73.00 73.40 0.4M
2021-04-20 72.70 74.60 72.10 74.30 0.3M
2021-04-19 74.10 74.20 72.00 72.70 0.4M
2021-04-16 74.50 77.10 73.30 74.10 1.3M
2021-04-15 70.80 74.80 70.00 73.60 1.0M
2021-04-14 73.00 73.40 66.90 69.00 1.1M
2021-04-13 74.80 76.10 72.80 72.90 0.7M
2021-04-12 76.00 76.80 74.10 74.80 0.9M
2021-04-09 77.60 79.70 75.50 75.50 1.5M
2021-04-08 80.00 83.50 77.00 79.40 2.1M
2021-04-07 73.40 79.40 73.30 79.40 2.5M
2021-04-06 69.00 73.40 67.60 73.40 1.6M
2021-04-01 63.60 67.80 63.60 66.80 1.2M
2021-03-31 62.50 63.70 61.80 63.00 0.4M
2021-03-30 62.80 62.90 61.60 62.50 0.3M
2021-03-29 61.90 62.50 61.30 62.20 0.5M
2021-03-26 61.40 61.40 59.40 60.70 0.4M
2021-03-25 58.80 63.30 58.80 59.50 1.5M
2021-03-24 57.90 59.00 57.90 58.40 0.3M
2021-03-23 57.70 58.50 57.70 57.80 0.2M
2021-03-22 58.50 58.50 57.60 57.60 0.2M
2021-03-19 58.30 58.30 57.40 57.90 0.2M
2021-03-18 57.70 58.30 57.20 58.30 0.3M
2021-03-17 56.80 57.70 56.70 57.00 0.4M
2021-03-16 57.60 58.00 56.70 56.70 0.7M
2021-03-15 59.20 59.20 57.80 58.00 0.5M
2021-03-12 57.00 58.80 55.80 57.80 0.9M
2021-03-11 56.30 57.60 56.30 56.70 0.5M
2021-03-10 55.90 56.60 55.50 56.30 0.4M
2021-03-09 56.50 58.00 55.00 56.30 1.9M
2021-03-08 52.60 56.60 52.60 56.20 3.2M
2021-03-05 51.40 51.80 50.50 51.50 0.2M
2021-03-04 52.00 52.00 50.80 51.40 0.2M
2021-03-03 51.60 52.30 51.20 51.80 0.3M
2021-03-02 52.30 52.90 50.90 51.00 0.4M
2021-02-26 49.90 50.50 48.55 49.90 0.3M
2021-02-25 50.80 50.80 49.60 49.90 0.3M
2021-02-24 49.50 50.10 49.50 49.75 0.1M
2021-02-23 50.20 50.20 49.20 49.90 0.2M
2021-02-22 49.15 51.40 49.15 50.20 0.5M
2021-02-19 47.35 48.60 47.35 48.60 0.4M
2021-02-18 48.00 48.20 47.00 47.20 0.5M
2021-02-17 47.00 47.30 46.30 47.15 0.3M
2021-02-05 44.60 44.90 44.60 44.85 0.1M
2021-02-04 44.40 44.60 44.40 44.55 0.1M
2021-02-03 44.65 44.75 44.40 44.60 0.1M
2021-02-02 44.60 45.00 44.50 44.50 0.0M
2021-02-01 43.65 44.75 43.50 44.30 0.1M
2021-01-29 44.20 44.40 43.60 44.05 0.1M
2021-01-28 43.70 44.25 43.70 44.20 0.1M
2021-01-27 43.85 44.20 43.80 44.05 0.0M
2021-01-26 44.00 44.00 43.60 43.65 0.0M
2021-01-25 43.50 44.10 43.50 44.10 0.0M
2021-01-22 43.25 43.50 43.20 43.50 0.1M
2021-01-21 43.55 43.80 43.35 43.45 0.1M
2021-01-20 44.15 44.15 43.50 43.55 0.1M
2021-01-19 44.90 44.90 44.15 44.15 0.0M
2021-01-18 44.30 44.30 43.70 44.00 0.1M
2021-01-15 44.80 45.05 44.30 44.30 0.1M
2021-01-14 45.00 45.35 44.80 44.80 0.2M
2021-01-13 45.25 45.40 45.00 45.00 0.1M
2021-01-12 45.85 46.35 45.10 45.10 0.2M
2021-01-11 46.40 46.50 46.00 46.35 0.1M
2021-01-08 46.80 47.05 46.30 46.35 0.2M
2021-01-07 44.70 45.80 44.60 45.80 0.1M
2021-01-06 46.40 46.70 43.45 44.60 0.6M
2021-01-05 46.40 46.60 46.30 46.40 0.2M
2021-01-04 46.50 46.60 46.40 46.40 0.1M