Tah Tong (1441)

1441
🏛️ Taiwán →
11.20
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
2024-12-31 14.05 14.25 14.05 14.25 0.0M
2024-12-30 14.10 14.40 14.10 14.40 0.0M
2024-12-27 14.00 14.40 14.00 14.40 0.0M
2024-12-26 14.10 14.10 13.90 14.00 0.0M
2024-12-25 14.10 14.40 13.95 14.35 0.0M
2024-12-24 14.05 14.05 14.00 14.00 0.0M
2024-12-23 14.00 14.05 14.00 14.00 0.0M
2024-12-20 13.95 14.25 13.90 13.90 0.0M
2024-12-19 13.95 14.35 13.90 13.95 0.0M
2024-12-18 14.05 14.10 14.05 14.05 0.0M
2024-12-17 14.00 14.10 13.85 14.05 0.0M
2024-12-16 14.20 14.25 14.00 14.00 0.0M
2024-12-13 14.10 14.10 13.90 14.00 0.0M
2024-12-12 14.15 14.15 14.05 14.10 0.0M
2024-12-11 14.50 14.50 14.15 14.15 0.0M
2024-12-10 14.30 14.30 13.90 14.15 0.1M
2024-12-09 14.60 14.60 13.85 14.15 0.1M
2024-12-06 14.35 14.35 14.35 14.35 0.0M
2024-12-05 14.30 14.50 14.20 14.35 0.0M
2024-12-04 14.30 14.35 14.25 14.30 0.0M
2024-12-03 14.40 14.40 14.30 14.30 0.0M
2024-12-02 14.20 14.40 14.20 14.35 0.0M
2024-11-29 15.35 15.35 14.40 14.50 0.0M
2024-11-28 14.25 14.25 14.10 14.25 0.0M
2024-11-27 14.40 14.40 14.25 14.25 0.0M
2024-11-26 14.70 14.70 14.35 14.35 0.0M
2024-11-25 14.55 14.75 14.35 14.75 0.1M
2024-11-22 14.10 14.95 14.10 14.50 0.1M
2024-11-21 14.15 14.15 13.90 14.00 0.0M
2024-11-20 14.00 14.20 13.95 14.15 0.1M
2024-11-19 14.20 14.20 13.95 14.20 0.0M
2024-11-18 14.90 14.90 14.10 14.20 0.0M
2024-11-15 14.05 14.20 13.95 14.05 0.2M
2024-11-14 14.45 14.45 14.00 14.05 0.1M
2024-11-13 15.15 15.15 14.45 14.45 0.1M
2024-11-12 15.15 15.15 14.65 14.75 0.1M
2024-11-11 15.55 15.55 15.15 15.15 0.0M
2024-11-08 15.35 15.75 15.05 15.55 0.1M
2024-11-07 15.45 15.55 15.45 15.55 0.0M
2024-11-06 15.40 15.45 15.35 15.45 0.0M
2024-11-05 15.65 15.65 15.45 15.50 0.0M
2024-11-04 15.65 15.80 15.65 15.65 0.0M
2024-11-01 15.90 15.90 15.30 15.65 0.0M
2024-10-30 15.60 15.75 15.50 15.70 0.0M
2024-10-29 15.55 15.55 15.50 15.55 0.0M
2024-10-28 15.55 15.60 15.50 15.60 0.0M
2024-10-25 15.60 15.70 15.50 15.70 0.0M
2024-10-24 15.85 15.85 15.60 15.60 0.0M
2024-10-23 15.85 15.85 15.65 15.70 0.0M
2024-10-22 15.70 15.70 15.60 15.60 0.0M
2024-10-21 15.85 15.90 15.70 15.90 0.0M
2024-10-18 16.05 16.15 15.80 15.90 0.0M
2024-10-17 15.95 16.60 15.95 16.15 0.1M
2024-10-16 15.90 15.90 15.85 15.90 0.0M
2024-10-15 15.85 15.95 15.65 15.95 0.1M
2024-10-14 15.75 15.95 15.40 15.85 0.0M
2024-10-11 15.90 15.95 15.80 15.95 0.0M
2024-10-09 15.65 16.40 15.65 15.90 0.1M
2024-10-08 15.60 15.95 15.60 15.65 0.1M
2024-10-07 15.40 15.80 15.35 15.75 0.1M
2024-10-04 16.05 16.05 15.70 15.75 0.1M
2024-10-01 16.50 16.50 16.15 16.15 0.0M
2024-09-30 16.80 16.80 16.30 16.55 0.1M
2024-09-27 16.65 16.90 16.30 16.85 0.2M
2024-09-26 16.05 16.70 16.00 16.65 0.2M
2024-09-25 16.25 16.25 15.95 16.10 0.1M
2024-09-24 16.30 16.30 15.95 16.20 0.1M
2024-09-23 16.10 16.30 15.90 16.30 0.1M
2024-09-20 15.85 16.20 15.85 16.10 0.0M
2024-09-19 16.05 16.15 15.90 16.15 0.1M
2024-09-18 15.95 16.15 15.95 16.00 0.1M
2024-09-16 16.20 16.25 15.90 16.00 0.1M
2024-09-13 16.20 16.30 16.15 16.30 0.0M
2024-09-12 16.15 16.35 16.00 16.20 0.0M
2024-09-11 15.60 16.40 15.60 16.15 0.1M
2024-09-10 15.90 15.90 15.60 15.60 0.0M
2024-09-09 15.70 15.70 15.45 15.60 0.0M
2024-09-06 15.75 15.90 15.75 15.90 0.0M
2024-09-05 15.95 16.00 15.85 15.90 0.0M
2024-09-04 15.75 16.20 15.50 15.75 0.1M
2024-09-03 16.85 16.85 16.40 16.40 0.1M
2024-09-02 17.20 17.20 16.80 16.95 0.1M
2024-08-30 16.55 17.00 16.55 16.80 0.1M
2024-08-29 16.35 16.55 16.25 16.50 0.0M
2024-08-28 16.25 16.80 16.10 16.55 0.1M
2024-08-27 16.80 16.80 15.90 16.40 0.1M
2024-08-26 16.45 16.90 16.45 16.60 0.1M
2024-08-23 16.40 16.65 16.20 16.45 0.1M
2024-08-22 17.00 17.00 16.20 16.80 0.3M
2024-08-21 17.40 17.50 17.00 17.15 0.1M
2024-08-20 18.00 18.05 17.55 17.55 0.3M
2024-08-19 17.55 18.35 17.10 18.00 0.5M
2024-08-16 16.70 17.60 16.70 17.45 0.4M
2024-08-15 17.50 18.30 17.10 17.45 1.1M
2024-08-14 15.50 16.80 15.35 16.80 0.5M
2024-08-13 15.15 15.70 15.10 15.30 0.2M
2024-08-12 15.65 16.20 15.40 16.20 0.2M
2024-08-09 14.85 15.80 14.65 15.65 0.1M
2024-08-08 15.15 15.15 15.15 15.15 0.0M
2024-08-07 14.95 15.45 14.45 15.00 0.1M
2024-08-06 13.80 14.95 13.10 14.95 0.1M
2024-08-05 15.30 16.35 14.15 14.30 0.3M
2024-08-02 16.05 16.05 15.35 15.65 0.1M
2024-08-01 15.25 16.40 15.00 16.15 0.2M
2024-07-31 14.60 15.15 14.60 14.95 0.1M
2024-07-30 14.40 14.80 14.40 14.65 0.0M
2024-07-29 14.70 14.70 14.55 14.70 0.1M
2024-07-26 14.15 14.70 14.15 14.70 0.1M
2024-07-23 14.70 15.15 14.50 14.70 0.1M
2024-07-22 14.80 14.80 13.95 14.70 0.2M
2024-07-19 15.60 15.60 14.50 14.85 0.2M
2024-07-18 15.75 15.80 15.55 15.60 0.1M
2024-07-17 15.75 15.75 15.45 15.75 0.2M
2024-07-16 15.65 15.85 15.40 15.75 0.3M
2024-07-15 17.75 17.75 16.10 16.20 0.6M
2024-07-12 17.65 18.05 17.20 17.80 0.5M
2024-07-11 19.55 19.55 17.35 18.05 1.5M
2024-07-10 16.80 18.35 16.80 18.35 1.1M
2024-07-09 17.00 17.00 15.40 16.70 0.5M
2024-07-08 17.30 17.30 16.10 16.85 0.7M
2024-07-05 15.55 16.30 14.65 16.00 0.7M
2024-07-04 16.80 16.80 15.30 15.90 1.0M
2024-07-03 14.85 15.30 14.55 15.30 0.6M
2024-07-02 13.90 14.10 13.80 13.95 0.0M
2024-07-01 14.10 14.20 14.00 14.10 0.1M
2024-06-28 14.25 14.25 14.05 14.05 0.0M
2024-06-27 14.40 14.40 13.85 14.05 0.1M
2024-06-26 14.50 14.50 13.55 13.80 0.1M
2024-06-25 13.50 13.55 13.35 13.55 0.1M
2024-06-24 13.45 13.45 13.35 13.45 0.0M
2024-06-21 13.55 13.55 13.20 13.45 0.1M
2024-06-20 13.50 13.55 13.40 13.55 0.0M
2024-06-19 13.40 13.50 13.40 13.50 0.0M
2024-06-18 13.45 13.45 13.30 13.40 0.0M
2024-06-17 13.25 13.45 13.25 13.45 0.0M
2024-06-14 13.20 13.30 13.15 13.25 0.0M
2024-06-13 13.50 13.50 13.10 13.30 0.0M
2024-06-12 13.25 13.30 13.15 13.30 0.0M
2024-06-11 13.35 13.35 13.25 13.25 0.0M
2024-06-07 13.15 13.25 13.15 13.25 0.0M
2024-06-06 13.40 13.40 13.25 13.25 0.0M
2024-06-05 13.35 13.65 13.10 13.40 0.1M
2024-06-04 13.30 13.40 13.30 13.40 0.0M
2024-06-03 13.20 13.35 13.15 13.20 0.0M
2024-05-31 13.15 13.30 13.05 13.20 0.1M
2024-05-30 13.35 13.45 13.00 13.00 0.2M
2024-05-29 13.40 13.45 13.35 13.35 0.1M
2024-05-28 13.60 13.60 13.00 13.50 0.1M
2024-05-27 13.65 13.70 13.60 13.60 0.0M
2024-05-24 14.00 14.00 13.50 13.65 0.0M
2024-05-23 13.45 14.00 13.45 13.65 0.1M
2024-05-22 13.50 13.50 13.40 13.45 0.0M
2024-05-21 13.65 13.70 13.40 13.50 0.0M
2024-05-20 13.40 13.45 13.40 13.45 0.1M
2024-05-17 13.40 13.40 13.30 13.40 0.0M
2024-05-16 13.40 13.40 13.35 13.40 0.0M
2024-05-15 13.40 13.40 13.25 13.40 0.0M
2024-05-14 13.45 13.45 13.40 13.45 0.0M
2024-05-13 13.90 14.00 13.40 13.50 0.0M
2024-05-10 13.30 13.50 13.30 13.50 0.0M
2024-05-09 13.35 13.50 13.30 13.50 0.0M
2024-05-08 13.45 13.45 13.35 13.35 0.0M
2024-05-07 13.50 13.50 13.45 13.50 0.0M
2024-05-06 13.45 13.50 13.00 13.40 0.1M
2024-05-03 13.50 13.50 13.40 13.45 0.0M
2024-05-02 13.25 13.40 13.25 13.40 0.0M
2024-04-30 13.35 13.35 13.20 13.25 0.1M
2024-04-29 13.10 13.55 13.10 13.20 0.1M
2024-04-26 13.05 13.35 13.00 13.10 0.0M
2024-04-25 13.00 13.05 12.95 13.05 0.0M
2024-04-24 12.95 13.05 12.90 13.00 0.0M
2024-04-23 13.15 13.15 12.90 12.90 0.0M
2024-04-22 13.10 13.10 12.95 13.10 0.0M
2024-04-19 13.05 13.10 13.00 13.10 0.0M
2024-04-18 13.20 13.50 13.10 13.20 0.1M
2024-04-17 13.10 13.20 13.05 13.20 0.0M
2024-04-16 13.35 13.35 12.95 13.05 0.1M
2024-04-15 13.40 13.40 13.30 13.40 0.1M
2024-04-12 13.55 13.55 13.30 13.50 0.0M
2024-04-11 13.50 13.50 13.45 13.45 0.0M
2024-04-10 13.60 13.60 13.40 13.45 0.0M
2024-04-09 13.40 13.40 13.30 13.35 0.0M
2024-04-08 13.30 13.30 13.20 13.25 0.1M
2024-04-03 13.35 13.50 12.95 13.20 0.0M
2024-04-02 13.50 13.50 13.40 13.40 0.0M
2024-04-01 13.50 13.50 13.35 13.50 0.0M
2024-03-29 13.60 13.60 13.40 13.50 0.0M
2024-03-28 13.60 13.60 13.50 13.60 0.0M
2024-03-27 13.65 13.70 13.60 13.60 0.0M
2024-03-26 13.80 13.90 13.65 13.70 0.0M
2024-03-25 13.35 14.65 13.35 13.80 0.1M
2024-03-22 13.35 13.40 13.35 13.35 0.0M
2024-03-21 13.40 13.40 13.35 13.40 0.0M
2024-03-20 13.50 13.55 13.40 13.55 0.0M
2024-03-19 13.60 13.60 13.30 13.60 0.0M
2024-03-18 13.60 13.60 13.60 13.60 0.0M
2024-03-15 13.60 13.60 13.60 13.60 0.0M
2024-03-14 13.55 13.75 13.55 13.70 0.0M
2024-03-13 13.70 13.70 13.50 13.50 0.0M
2024-03-12 13.70 13.75 13.65 13.70 0.0M
2024-03-11 13.75 13.75 13.50 13.60 0.0M
2024-03-08 13.75 13.75 13.60 13.75 0.0M
2024-03-07 13.85 13.85 13.75 13.85 0.0M
2024-03-06 13.90 13.90 13.35 13.85 0.1M
2024-03-05 14.00 14.00 13.90 13.90 0.0M
2024-03-04 14.00 14.15 13.95 14.00 0.0M
2024-03-01 14.10 14.10 14.00 14.00 0.0M
2024-02-29 13.90 13.90 13.80 13.90 0.0M
2024-02-27 13.95 13.95 13.60 13.90 0.0M
2024-02-26 14.00 14.00 13.95 13.95 0.0M
2024-02-23 13.95 13.95 13.85 13.95 0.0M
2024-02-22 13.70 13.95 13.70 13.95 0.1M
2024-02-21 13.90 13.90 13.70 13.80 0.0M
2024-02-20 13.75 13.75 13.65 13.70 0.1M
2024-02-19 13.50 13.90 13.50 13.85 0.0M
2024-02-16 13.75 13.85 13.65 13.65 0.0M
2024-02-15 13.70 14.00 13.60 13.70 0.0M
2024-02-05 13.80 13.80 13.60 13.70 0.2M
2024-02-02 13.75 13.80 13.75 13.80 0.0M
2024-02-01 13.80 13.80 13.60 13.75 0.0M
2024-01-31 13.80 13.80 13.60 13.60 0.0M
2024-01-30 13.55 13.55 13.40 13.50 0.0M
2024-01-29 13.40 13.55 13.35 13.55 0.1M
2024-01-26 13.80 13.80 13.65 13.65 0.0M
2024-01-25 13.80 13.80 13.55 13.80 0.0M
2024-01-24 13.80 13.80 13.70 13.80 0.0M
2024-01-23 13.90 13.90 12.85 13.80 0.1M
2024-01-22 14.00 14.00 14.00 14.00 0.0M
2024-01-19 14.10 14.10 13.95 13.95 0.0M
2024-01-18 13.90 14.00 13.90 14.00 0.0M
2024-01-17 14.20 14.20 13.85 14.05 0.0M
2024-01-16 13.90 14.20 13.75 14.20 0.0M
2024-01-15 14.10 14.10 13.75 14.00 0.0M
2024-01-12 13.90 14.05 13.90 14.05 0.0M
2024-01-11 14.00 14.00 13.85 13.90 0.0M
2024-01-10 13.95 14.05 13.90 13.95 0.1M
2024-01-09 13.95 14.00 13.50 13.95 0.1M
2024-01-08 13.95 13.95 13.85 13.90 0.0M
2024-01-05 13.95 13.95 13.90 13.90 0.0M
2024-01-04 13.95 14.00 13.90 13.90 0.0M
2024-01-03 13.85 13.95 13.80 13.95 0.0M
2024-01-02 13.95 13.95 13.85 13.95 0.0M