Taiflex (8039)

8039
🏛️ Taiwán →
59.10
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
2025-10-02 62.20 62.90 59.00 59.10 5.7M
2025-10-01 61.10 63.40 61.10 61.40 4.3M
2025-09-30 60.00 62.00 59.30 61.30 4.5M
2025-09-26 63.20 63.80 59.80 59.90 9.9M
2025-09-25 63.00 64.10 62.10 62.30 3.8M
2025-09-24 63.80 63.90 61.70 63.40 6.6M
2025-09-23 64.40 65.80 63.30 63.30 13.2M
2025-09-22 63.30 64.60 62.70 63.80 5.0M
2025-09-19 63.80 64.70 62.50 63.30 6.9M
2025-09-18 62.10 64.50 61.80 63.80 8.9M
2025-09-17 67.90 68.40 61.60 62.40 23.6M
2025-09-16 67.20 68.60 66.20 67.80 11.6M
2025-09-15 66.00 70.30 65.30 67.70 27.3M
2025-09-12 71.30 71.30 65.30 66.90 41.6M
2025-09-11 61.50 67.10 59.60 65.00 46.9M
2025-09-10 63.00 63.40 60.50 61.00 9.0M
2025-09-09 65.00 65.00 62.30 62.80 10.7M
2025-09-08 65.00 66.30 63.30 64.40 19.5M
2025-09-05 62.50 67.40 61.10 63.70 41.3M
2025-09-04 56.30 61.60 56.30 61.60 33.2M
2025-09-03 52.70 56.70 52.30 56.00 8.2M
2025-09-02 53.80 53.80 51.40 52.00 5.4M
2025-09-01 58.50 59.00 52.10 53.00 20.2M
2025-08-29 52.50 56.90 51.80 56.90 14.3M
2025-08-28 52.40 52.40 51.30 51.80 2.3M
2025-08-27 51.90 52.30 51.10 51.90 2.9M
2025-08-26 51.20 51.60 50.00 51.30 3.1M
2025-08-25 49.95 52.40 49.95 51.20 5.0M
2025-08-22 49.80 49.80 48.70 49.10 2.4M
2025-08-21 49.30 50.50 49.20 49.50 3.8M
2025-08-20 53.30 53.40 49.00 49.15 12.0M
2025-08-19 52.40 55.20 50.50 54.40 20.5M
2025-08-18 49.10 52.10 48.80 51.30 8.3M
2025-08-15 48.55 49.35 48.25 48.95 3.3M
2025-08-14 48.40 48.90 47.90 48.20 3.0M
2025-08-13 47.35 48.40 47.35 47.90 3.1M
2025-08-12 47.05 48.00 46.90 47.00 1.6M
2025-08-11 45.65 47.30 45.15 47.25 2.8M
2025-08-08 45.20 45.95 45.15 45.30 1.0M
2025-08-07 45.60 46.00 45.15 45.20 1.1M
2025-08-06 46.00 46.05 45.35 45.35 1.2M
2025-08-05 46.35 46.75 45.95 45.95 1.1M
2025-08-04 46.40 46.60 45.80 46.10 1.2M
2025-08-01 44.50 47.35 44.30 46.95 2.4M
2025-07-31 46.35 46.55 45.30 45.35 3.7M
2025-07-30 47.00 47.30 46.45 46.70 1.4M
2025-07-29 47.65 48.10 46.75 46.75 2.1M
2025-07-28 47.80 47.80 46.70 47.40 2.2M
2025-07-25 47.80 48.80 47.60 47.65 4.0M
2025-07-24 48.00 48.00 47.25 47.65 1.4M
2025-07-23 47.80 48.10 47.40 47.40 3.1M
2025-07-22 49.25 49.60 47.20 47.40 8.3M
2025-07-21 48.50 49.25 47.05 49.25 6.2M
2025-07-18 49.45 50.40 48.50 48.60 9.2M
2025-07-17 49.65 50.60 47.55 48.45 12.4M
2025-07-16 49.60 50.00 48.75 49.25 7.3M
2025-07-15 48.50 50.50 48.00 49.60 14.6M
2025-07-14 46.20 48.60 45.85 48.10 6.1M
2025-07-11 45.35 46.20 45.35 46.00 0.6M
2025-07-10 45.25 45.90 45.15 45.65 0.8M
2025-07-09 44.25 46.25 44.15 45.30 0.8M
2025-07-08 45.20 45.20 43.90 44.55 1.2M
2025-07-07 45.60 45.65 45.00 45.05 0.8M
2025-07-04 47.80 47.90 45.65 45.65 1.6M
2025-07-03 48.20 48.60 47.65 47.65 3.9M
2025-07-02 45.45 48.55 45.30 47.80 3.9M
2025-07-01 45.85 46.35 45.15 45.50 1.0M
2025-06-30 45.80 46.50 45.50 45.70 0.6M
2025-06-27 45.85 46.20 45.40 45.75 0.6M
2025-06-26 46.65 46.65 45.70 45.85 0.5M
2025-06-25 47.00 47.20 46.00 46.20 0.7M
2025-06-24 45.65 47.25 45.65 46.75 0.9M
2025-06-23 45.90 45.90 45.05 45.35 0.6M
2025-06-20 46.35 46.45 44.90 45.90 1.3M
2025-06-19 46.90 48.00 46.20 46.20 1.1M
2025-06-18 45.90 47.00 45.85 46.85 1.2M
2025-06-17 45.50 46.15 45.30 45.85 0.7M
2025-06-16 45.05 45.85 44.65 45.50 0.6M
2025-06-13 45.05 45.65 44.35 45.60 1.3M
2025-06-12 45.25 45.50 45.05 45.30 0.5M
2025-06-11 45.55 45.60 45.05 45.25 0.5M
2025-06-10 45.45 45.75 45.20 45.40 0.4M
2025-06-09 45.80 45.80 45.25 45.45 0.6M
2025-06-06 46.90 46.95 45.25 45.85 2.4M
2025-06-05 47.05 47.60 46.50 47.60 1.0M
2025-06-04 47.25 47.90 47.05 47.05 1.1M
2025-06-03 46.40 47.35 46.20 46.90 1.1M
2025-06-02 46.50 46.65 46.05 46.05 0.8M
2025-05-29 46.70 47.40 46.40 46.85 1.2M
2025-05-28 47.50 47.70 46.30 46.50 0.8M
2025-05-27 47.10 48.40 46.90 47.15 1.7M
2025-05-26 47.50 47.60 47.05 47.10 0.4M
2025-05-23 48.00 48.20 47.25 47.25 0.9M
2025-05-22 46.80 48.40 46.75 47.55 1.9M
2025-05-21 46.55 47.20 46.35 47.10 0.8M
2025-05-20 47.60 47.90 46.35 46.50 3.2M
2025-05-19 48.30 48.80 47.15 48.20 2.2M
2025-05-16 47.35 48.50 47.00 48.50 3.0M
2025-05-15 46.10 47.40 45.90 47.00 2.0M
2025-05-14 44.50 46.25 44.30 46.20 2.6M
2025-05-13 44.15 44.50 43.80 44.20 1.0M
2025-05-12 43.45 43.95 43.40 43.85 0.6M
2025-05-09 43.20 43.35 42.80 43.35 0.6M
2025-05-08 42.80 43.25 42.80 42.95 0.5M
2025-05-07 42.85 42.95 42.35 42.35 0.7M
2025-05-06 41.60 42.35 41.60 42.25 0.5M
2025-05-05 44.00 44.00 41.00 41.85 2.0M
2025-05-02 43.60 44.05 43.35 43.90 2.5M
2025-04-30 44.75 44.80 43.85 44.50 2.2M
2025-04-29 42.75 44.00 42.55 43.90 1.3M
2025-04-28 42.50 42.75 42.40 42.65 0.5M
2025-04-25 42.75 43.00 42.15 42.25 0.8M
2025-04-24 42.30 42.65 41.95 42.10 0.7M
2025-04-23 41.55 42.05 41.30 41.90 1.3M
2025-04-22 40.25 41.15 40.15 41.00 1.1M
2025-04-21 41.45 41.45 40.45 40.80 1.2M
2025-04-18 41.50 41.50 41.10 41.45 1.1M
2025-04-17 40.70 41.55 40.45 41.50 1.8M
2025-04-16 40.60 41.25 40.45 41.10 1.9M
2025-04-15 40.40 41.40 40.10 40.95 2.1M
2025-04-14 39.95 40.60 39.05 39.50 4.0M
2025-04-11 36.45 36.95 34.00 36.95 2.2M
2025-04-10 36.40 36.40 36.40 36.40 0.5M
2025-04-09 36.00 36.00 32.90 33.10 6.2M
2025-04-08 36.15 37.90 36.15 36.55 5.4M
2025-04-07 40.15 40.15 40.15 40.15 0.2M
2025-04-02 43.90 44.75 43.10 44.60 1.8M
2025-04-01 43.80 44.30 43.55 43.70 1.5M
2025-03-31 44.75 45.25 43.40 43.40 2.3M
2025-03-28 47.40 47.55 45.90 45.90 1.6M
2025-03-27 48.10 48.10 47.55 47.65 0.8M
2025-03-26 48.25 48.75 48.10 48.35 0.6M
2025-03-25 48.95 49.05 47.80 48.20 1.4M
2025-03-24 49.40 49.40 48.50 48.70 1.0M
2025-03-21 49.45 49.45 48.55 49.15 1.1M
2025-03-20 48.70 49.50 48.65 49.10 2.3M
2025-03-19 48.30 48.80 47.75 48.60 1.5M
2025-03-18 48.60 48.80 48.10 48.10 0.7M
2025-03-17 48.10 48.75 48.10 48.30 1.0M
2025-03-14 47.90 48.20 47.40 47.90 0.7M
2025-03-13 49.05 49.10 47.80 47.90 1.5M
2025-03-12 47.70 49.40 47.55 48.70 2.4M
2025-03-11 46.60 48.25 45.65 47.70 2.3M
2025-03-10 47.05 47.80 46.60 47.15 1.1M
2025-03-07 47.55 47.70 47.00 47.00 1.4M
2025-03-06 48.70 48.85 47.50 47.50 2.6M
2025-03-05 48.65 48.85 48.00 48.40 1.7M
2025-03-04 47.75 48.75 47.50 48.45 1.4M
2025-03-03 48.10 49.10 47.30 48.50 3.1M
2025-02-27 49.95 51.10 48.65 49.05 4.8M
2025-02-26 50.30 50.50 49.60 50.30 2.7M
2025-02-25 49.10 51.20 48.90 50.10 5.5M
2025-02-24 48.50 49.75 48.50 49.30 2.0M
2025-02-21 48.80 49.00 48.20 48.60 2.1M
2025-02-20 49.55 49.65 48.85 48.90 1.7M
2025-02-19 49.10 50.00 49.00 49.35 2.4M
2025-02-18 48.85 49.40 48.70 48.75 2.0M
2025-02-17 48.55 48.90 48.50 48.85 1.7M
2025-02-14 49.35 49.35 48.20 48.35 3.4M
2025-02-13 50.40 51.90 49.50 49.50 9.9M
2025-02-12 48.10 50.20 48.00 48.95 7.4M
2025-02-11 49.60 49.65 47.80 47.80 3.7M
2025-02-10 49.00 49.70 48.35 49.25 5.1M
2025-02-07 49.00 49.60 48.15 49.00 8.7M
2025-02-06 46.30 49.15 46.25 48.45 9.9M
2025-02-05 45.65 46.35 45.65 45.85 1.5M
2025-02-04 45.20 46.00 44.70 45.40 3.0M
2025-02-03 44.40 45.25 43.85 45.20 1.7M
2025-01-22 44.80 45.30 44.40 45.20 2.1M
2025-01-21 45.35 45.70 44.40 44.40 2.2M
2025-01-20 43.50 45.65 43.15 45.50 3.7M
2025-01-17 43.55 44.30 43.35 43.55 1.5M
2025-01-16 43.80 44.20 43.50 43.50 1.7M
2025-01-15 43.50 45.05 43.05 43.40 4.0M
2025-01-14 42.80 43.75 42.80 43.25 2.8M
2025-01-13 46.30 46.30 42.65 42.95 7.8M
2025-01-10 49.00 50.60 46.25 46.95 27.2M
2025-01-09 44.75 48.85 44.55 47.80 14.4M
2025-01-08 44.45 44.65 44.20 44.45 0.6M
2025-01-07 45.30 45.40 44.45 44.45 0.9M
2025-01-06 44.30 45.15 44.30 45.10 0.7M
2025-01-03 45.00 45.30 44.10 44.20 0.9M
2025-01-02 44.80 45.60 44.60 45.00 0.8M