Tachan Securities (6020)

6020
🏛️ Taiwán →
18.90
Última Actualización: 2025-10-02
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 19.00 19.00 18.90 18.90 0.0M
2023-12-28 18.95 19.00 18.95 19.00 0.0M
2023-12-27 18.80 19.00 18.60 18.95 0.0M
2023-12-26 18.85 18.85 18.85 18.85 0.0M
2023-12-25 18.80 18.80 18.75 18.75 0.0M
2023-12-22 18.80 18.80 18.75 18.75 0.0M
2023-12-21 18.80 18.80 18.80 18.80 0.0M
2023-12-20 18.80 18.80 18.80 18.80 0.0M
2023-12-19 18.80 18.80 18.70 18.80 0.0M
2023-12-18 18.80 18.80 18.70 18.80 0.0M
2023-12-15 18.90 18.90 18.80 18.80 0.0M
2023-12-14 18.80 18.80 18.80 18.80 0.0M
2023-12-13 18.80 18.85 18.70 18.85 0.0M
2023-12-12 18.80 18.80 18.70 18.80 0.0M
2023-12-11 18.90 18.90 18.90 18.90 0.0M
2023-12-08 19.00 19.00 18.90 18.90 0.0M
2023-12-07 18.85 18.85 18.85 18.85 0.0M
2023-12-06 18.85 18.85 18.85 18.85 0.0M
2023-12-05 18.85 18.85 18.85 18.85 0.0M
2023-12-04 18.85 18.90 18.80 18.90 0.0M
2023-12-01 18.80 18.85 18.80 18.80 0.0M
2023-11-30 18.80 18.90 18.70 18.90 0.0M
2023-11-29 18.90 18.90 18.70 18.80 0.0M
2023-11-28 18.80 18.80 18.65 18.80 0.0M
2023-11-27 18.70 18.80 18.60 18.70 0.0M
2023-11-24 18.70 18.70 18.70 18.70 0.0M
2023-11-23 18.90 18.90 18.70 18.80 0.0M
2023-11-22 18.90 18.90 18.80 18.80 0.0M
2023-11-21 18.90 18.90 18.80 18.80 0.0M
2023-11-20 18.80 18.80 18.70 18.80 0.0M
2023-11-17 18.70 18.80 18.70 18.80 0.0M
2023-11-16 18.80 18.80 18.70 18.70 0.0M
2023-11-15 18.80 18.80 18.70 18.80 0.0M
2023-11-14 18.80 18.80 18.70 18.70 0.0M
2023-11-13 18.70 18.70 18.70 18.70 0.0M
2023-11-10 18.70 18.70 18.60 18.70 0.0M
2023-11-09 18.70 18.70 18.60 18.70 0.0M
2023-11-08 18.80 18.80 18.80 18.80 0.0M
2023-11-07 18.70 18.70 18.70 18.70 0.0M
2023-11-06 18.80 18.90 18.60 18.80 0.0M
2023-11-03 18.80 18.80 18.60 18.65 0.0M
2023-11-02 18.90 18.90 18.90 18.90 0.0M
2023-11-01 18.70 18.80 18.70 18.80 0.0M
2023-10-31 18.70 18.70 18.70 18.70 0.0M
2023-10-30 18.70 18.70 18.60 18.70 0.0M
2023-10-27 18.70 18.90 18.70 18.90 0.0M
2023-10-26 18.70 18.70 18.70 18.70 0.0M
2023-10-25 18.70 18.80 18.60 18.70 0.0M
2023-10-24 18.80 18.80 18.60 18.60 0.0M
2023-10-23 18.55 18.60 18.55 18.60 0.0M
2023-10-20 18.50 18.50 18.50 18.50 0.0M
2023-10-19 18.60 18.60 18.50 18.60 0.0M
2023-10-18 18.65 18.65 18.45 18.60 0.0M
2023-10-17 18.50 18.65 18.50 18.65 0.0M
2023-10-16 18.50 18.50 18.40 18.50 0.0M
2023-10-13 18.60 18.60 18.50 18.50 0.0M
2023-10-12 18.60 18.60 18.50 18.60 0.0M
2023-10-11 18.70 18.70 18.60 18.60 0.0M
2023-10-06 18.60 18.70 18.50 18.70 0.0M
2023-10-05 18.60 18.70 18.40 18.60 0.0M
2023-10-04 18.60 18.60 18.50 18.60 0.0M
2023-10-03 18.80 18.80 18.60 18.70 0.0M
2023-10-02 18.80 18.80 18.70 18.80 0.0M
2023-09-28 18.60 18.80 18.60 18.80 0.0M
2023-09-27 18.50 18.60 18.50 18.60 0.0M
2023-09-26 18.70 18.70 18.60 18.60 0.0M
2023-09-25 18.80 18.80 18.60 18.70 0.0M
2023-09-22 18.60 18.80 18.55 18.80 0.0M
2023-09-21 18.60 18.60 18.60 18.60 0.0M
2023-09-20 18.65 18.65 18.60 18.60 0.0M
2023-09-19 18.60 18.60 18.60 18.60 0.0M
2023-09-18 18.70 18.75 18.60 18.60 0.0M
2023-09-15 18.70 18.80 18.60 18.80 0.0M
2023-09-14 18.80 19.00 18.70 18.80 0.0M
2023-09-13 18.50 18.80 18.50 18.80 0.0M
2023-09-12 18.55 18.55 18.50 18.50 0.0M
2023-09-11 18.80 18.80 18.50 18.50 0.0M
2023-09-08 18.70 18.70 18.50 18.60 0.0M
2023-09-07 18.70 18.80 18.60 18.80 0.0M
2023-09-06 18.80 18.80 18.70 18.80 0.0M
2023-09-05 18.80 18.85 18.80 18.80 0.0M
2023-09-04 18.80 18.80 18.70 18.80 0.0M
2023-09-01 18.80 18.80 18.80 18.80 0.0M
2023-08-31 18.80 18.80 18.80 18.80 0.0M
2023-08-30 19.00 19.00 18.80 18.80 0.0M
2023-08-29 18.90 18.90 18.90 18.90 0.0M
2023-08-28 18.80 18.80 18.70 18.80 0.0M
2023-08-25 18.80 18.80 18.70 18.80 0.0M
2023-08-24 18.90 18.90 18.80 18.80 0.0M
2023-08-23 18.80 18.80 18.80 18.80 0.0M
2023-08-22 18.80 18.80 18.80 18.80 0.0M
2023-08-21 18.80 18.80 18.70 18.75 0.0M
2023-08-18 18.90 18.90 18.70 18.70 0.0M
2023-08-17 18.70 18.90 18.70 18.85 0.0M
2023-08-16 18.70 18.80 18.70 18.80 0.0M
2023-08-15 18.90 18.90 18.70 18.80 0.0M
2023-08-14 18.80 19.00 18.70 18.70 0.0M
2023-08-11 19.20 19.20 18.90 18.90 0.0M
2023-08-10 19.05 19.35 19.05 19.15 0.0M
2023-08-09 19.00 19.00 18.85 18.85 0.0M
2023-08-08 19.05 19.10 19.00 19.00 0.0M
2023-08-07 18.95 18.95 18.90 18.90 0.0M
2023-08-04 18.80 19.00 18.80 19.00 0.0M
2023-08-02 18.90 18.90 18.80 18.80 0.0M
2023-08-01 19.00 19.00 18.85 18.85 0.0M
2023-07-31 19.05 19.05 18.90 18.90 0.0M
2023-07-28 19.40 19.40 18.90 18.95 0.0M
2023-07-27 19.40 19.70 19.40 19.40 0.0M
2023-07-26 18.90 19.60 18.90 19.35 0.0M
2023-07-25 18.90 18.90 18.85 18.85 0.0M
2023-07-24 18.90 18.90 18.85 18.85 0.0M
2023-07-21 18.85 18.95 18.85 18.95 0.0M
2023-07-20 18.90 18.95 18.90 18.95 0.0M
2023-07-19 18.90 18.90 18.80 18.80 0.0M
2023-07-18 18.95 18.95 18.90 18.90 0.0M
2023-07-17 18.90 19.00 18.85 18.95 0.0M
2023-07-14 18.90 18.90 18.80 18.85 0.0M
2023-07-13 18.90 18.90 18.80 18.80 0.0M
2023-07-12 18.90 18.90 18.70 18.80 0.0M
2023-07-11 18.85 18.90 18.80 18.80 0.0M
2023-07-10 18.90 19.00 18.80 18.80 0.0M
2023-07-07 18.85 18.90 18.85 18.90 0.0M
2023-07-06 18.75 18.90 18.75 18.80 0.0M
2023-07-05 18.80 18.80 18.70 18.70 0.0M
2023-07-04 18.70 18.70 18.60 18.70 0.0M
2023-07-03 18.90 18.90 18.60 18.60 0.0M
2023-06-30 18.90 18.90 18.80 18.80 0.0M
2023-06-29 18.80 18.80 18.80 18.80 0.0M
2023-06-28 18.80 18.80 18.75 18.75 0.0M
2023-06-27 18.80 18.90 18.60 18.60 0.0M
2023-06-26 18.80 18.90 18.70 18.90 0.0M
2023-06-21 18.90 18.90 18.70 18.90 0.0M
2023-06-20 18.90 18.90 18.80 18.80 0.0M
2023-06-19 19.00 19.00 18.70 18.80 0.0M
2023-06-16 18.90 18.90 18.90 18.90 0.0M
2023-06-15 19.00 19.00 18.90 18.90 0.0M
2023-06-14 19.10 19.10 19.00 19.00 0.0M
2023-06-13 19.00 19.05 18.90 19.05 0.0M
2023-06-12 19.00 19.00 18.90 18.90 0.0M
2023-06-09 19.10 19.10 19.00 19.00 0.0M
2023-06-08 19.10 19.20 18.90 19.05 0.0M
2023-06-07 19.20 19.20 18.90 19.10 0.0M
2023-06-06 19.30 19.30 19.10 19.10 0.0M
2023-06-05 18.95 19.50 18.95 19.20 0.0M
2023-06-02 19.00 19.00 18.70 18.90 0.0M
2023-06-01 18.80 19.00 18.80 19.00 0.0M
2023-05-31 18.80 18.80 18.60 18.70 0.0M
2023-05-30 18.90 18.90 18.70 18.70 0.0M
2023-05-29 18.70 19.10 18.70 18.80 0.0M
2023-05-26 18.70 18.80 18.70 18.70 0.0M
2023-05-25 18.60 18.60 18.60 18.60 0.0M
2023-05-24 18.60 18.70 18.60 18.60 0.0M
2023-05-23 18.70 18.70 18.70 18.70 0.0M
2023-05-22 18.70 18.70 18.70 18.70 0.0M
2023-05-19 18.80 18.80 18.70 18.70 0.0M
2023-05-18 18.70 18.70 18.70 18.70 0.0M
2023-05-17 18.50 18.60 18.50 18.60 0.0M
2023-05-16 18.60 18.60 18.50 18.50 0.0M
2023-05-15 18.60 18.60 18.45 18.60 0.0M
2023-05-12 18.50 18.60 18.50 18.60 0.0M
2023-05-11 18.60 18.60 18.50 18.50 0.0M
2023-05-10 18.60 18.60 18.60 18.60 0.0M
2023-05-09 18.60 18.60 18.60 18.60 0.0M
2023-05-08 18.50 18.70 18.50 18.60 0.0M
2023-05-05 18.60 18.60 18.45 18.50 0.0M
2023-05-04 18.50 18.60 18.50 18.60 0.0M
2023-05-03 18.50 18.60 18.50 18.60 0.0M
2023-05-02 18.60 18.60 18.50 18.60 0.0M
2023-04-28 18.60 18.60 18.55 18.55 0.0M
2023-04-27 18.60 18.60 18.50 18.50 0.0M
2023-04-26 18.60 18.60 18.40 18.40 0.0M
2023-04-25 18.70 18.70 18.40 18.40 0.0M
2023-04-24 18.70 18.70 18.70 18.70 0.0M
2023-04-21 18.80 18.80 18.70 18.70 0.0M
2023-04-20 18.70 18.70 18.70 18.70 0.0M
2023-04-19 18.80 18.80 18.60 18.80 0.0M
2023-04-18 18.80 18.80 18.70 18.80 0.0M
2023-04-17 18.80 18.90 18.80 18.80 0.0M
2023-04-14 18.80 18.90 18.70 18.90 0.0M
2023-04-13 18.70 18.70 18.70 18.70 0.0M
2023-04-12 18.80 18.80 18.70 18.80 0.0M
2023-04-11 18.80 18.80 18.70 18.70 0.0M
2023-04-10 18.80 18.80 18.70 18.70 0.0M
2023-04-07 18.70 18.75 18.70 18.75 0.0M
2023-04-06 18.80 18.80 18.70 18.75 0.0M
2023-03-31 18.80 18.90 18.75 18.75 0.0M
2023-03-30 18.80 18.90 18.70 18.90 0.0M
2023-03-29 18.80 18.80 18.70 18.80 0.0M
2023-03-28 18.70 18.80 18.70 18.80 0.0M
2023-03-27 18.80 18.80 18.80 18.80 0.0M
2023-03-24 18.80 18.80 18.80 18.80 0.0M
2023-03-23 18.70 18.80 18.70 18.80 0.0M
2023-03-22 18.80 18.90 18.60 18.75 0.0M
2023-03-21 18.80 18.80 18.60 18.80 0.0M
2023-03-20 18.70 18.70 18.60 18.70 0.0M
2023-03-17 18.80 18.90 18.80 18.90 0.0M
2023-03-16 18.70 18.70 18.50 18.60 0.0M
2023-03-15 18.80 18.85 18.75 18.75 0.0M
2023-03-14 18.90 18.90 18.80 18.80 0.0M
2023-03-13 18.90 18.90 18.80 18.80 0.0M
2023-03-10 18.90 19.00 18.80 18.80 0.0M
2023-03-09 18.90 19.00 18.90 18.90 0.0M
2023-03-08 19.00 19.00 18.85 18.90 0.0M
2023-03-07 19.00 19.05 19.00 19.00 0.0M
2023-03-06 18.90 19.00 18.85 19.00 0.0M
2023-03-03 18.90 18.90 18.70 18.80 0.0M
2023-03-02 18.85 18.85 18.80 18.85 0.0M
2023-03-01 18.80 18.85 18.80 18.85 0.0M
2023-02-24 19.00 19.00 18.80 18.80 0.0M
2023-02-23 18.90 19.00 18.90 18.95 0.0M
2023-02-22 18.80 18.90 18.70 18.90 0.0M
2023-02-21 18.80 18.80 18.80 18.80 0.0M
2023-02-20 18.90 18.90 18.80 18.80 0.0M
2023-02-17 18.80 18.80 18.80 18.80 0.0M
2023-02-16 19.00 19.00 18.70 18.80 0.0M
2023-02-15 18.90 19.00 18.80 19.00 0.0M
2023-02-14 18.95 18.95 18.90 18.90 0.0M
2023-02-13 18.90 18.90 18.80 18.90 0.0M
2023-02-10 18.90 18.90 18.80 18.80 0.0M
2023-02-09 18.80 18.90 18.80 18.90 0.0M
2023-02-08 18.85 18.90 18.80 18.80 0.0M
2023-02-07 18.70 18.90 18.70 18.80 0.0M
2023-02-06 18.80 18.80 18.80 18.80 0.0M
2023-02-03 18.90 18.90 18.80 18.80 0.0M
2023-02-02 18.80 18.90 18.80 18.80 0.0M
2023-02-01 18.90 18.90 18.70 18.70 0.0M
2023-01-31 18.80 18.90 18.80 18.90 0.0M
2023-01-30 18.90 19.00 18.70 18.70 0.0M
2023-01-17 18.50 18.70 18.50 18.60 0.0M
2023-01-16 18.50 18.50 18.50 18.50 0.0M
2023-01-13 18.60 18.60 18.50 18.50 0.0M
2023-01-12 18.65 18.65 18.40 18.60 0.0M
2023-01-11 18.60 18.60 18.50 18.60 0.0M
2023-01-10 18.70 18.70 18.60 18.60 0.0M
2023-01-09 18.70 18.70 18.60 18.70 0.0M
2023-01-06 18.50 18.70 18.50 18.65 0.0M
2023-01-05 18.80 18.80 18.60 18.60 0.0M
2023-01-04 18.70 18.70 18.65 18.65 0.0M
2023-01-03 18.70 18.70 18.45 18.60 0.0M