Taitien Electronics (8289)

8289
🏛️ Taiwán →
21.85
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
2022-12-30 36.20 36.20 35.60 35.60 0.0M
2022-12-29 35.90 36.00 35.40 35.85 0.0M
2022-12-28 37.15 37.15 36.00 36.00 0.0M
2022-12-27 36.90 37.35 36.80 37.15 0.0M
2022-12-26 36.85 37.00 36.40 36.65 0.0M
2022-12-23 37.10 37.15 36.75 36.85 0.0M
2022-12-22 37.45 37.85 37.30 37.40 0.0M
2022-12-21 37.70 37.70 37.05 37.25 0.0M
2022-12-20 37.05 38.35 37.00 37.35 0.0M
2022-12-19 37.20 37.25 37.00 37.05 0.0M
2022-12-16 37.50 37.50 37.10 37.35 0.0M
2022-12-15 37.90 38.50 37.90 38.05 0.0M
2022-12-14 37.75 38.00 37.40 37.90 0.0M
2022-12-13 38.50 38.50 37.20 37.20 0.0M
2022-12-12 38.20 38.25 37.20 38.10 0.0M
2022-12-09 38.95 39.45 38.35 38.35 0.0M
2022-12-08 37.60 38.90 37.60 38.60 0.0M
2022-12-07 37.80 38.50 37.05 37.60 0.0M
2022-12-06 37.80 38.30 37.05 37.80 0.0M
2022-12-05 38.85 39.15 37.65 37.85 0.0M
2022-12-02 38.45 39.25 38.45 38.75 0.0M
2022-12-01 38.35 38.65 38.20 38.25 0.0M
2022-11-30 37.65 38.60 37.65 38.15 0.0M
2022-11-29 37.10 38.10 36.95 37.85 0.0M
2022-11-28 36.45 38.80 36.00 37.40 0.0M
2022-11-25 36.95 37.10 36.50 36.50 0.0M
2022-11-24 37.45 37.45 36.70 36.90 0.0M
2022-11-23 37.10 38.10 36.85 36.85 0.0M
2022-11-22 37.25 37.45 36.80 37.05 0.0M
2022-11-21 36.75 37.80 36.05 37.20 0.0M
2022-11-18 37.00 37.80 36.35 36.75 0.0M
2022-11-17 33.90 36.90 33.90 36.50 0.0M
2022-11-16 34.05 34.40 33.35 33.80 0.0M
2022-11-15 33.10 34.10 33.10 34.00 0.0M
2022-11-14 33.20 33.70 32.85 33.05 0.0M
2022-11-11 34.30 34.30 32.50 33.05 0.0M
2022-11-10 32.35 32.95 32.20 32.70 0.0M
2022-11-09 32.35 32.80 32.15 32.35 0.0M
2022-11-08 31.95 33.20 31.95 32.45 0.0M
2022-11-07 30.85 32.10 30.85 31.85 0.0M
2022-11-04 29.70 30.55 29.50 30.40 0.0M
2022-11-03 29.10 30.05 28.90 29.95 0.0M
2022-11-02 29.15 29.55 29.00 29.35 0.0M
2022-11-01 28.45 29.20 28.25 29.00 0.0M
2022-10-31 27.05 28.45 26.95 28.25 0.0M
2022-10-28 27.50 27.65 26.60 26.70 0.0M
2022-10-27 27.45 27.70 27.25 27.70 0.0M
2022-10-26 27.50 27.50 26.95 26.95 0.0M
2022-10-25 28.50 28.50 27.20 27.20 0.0M
2022-10-24 29.00 29.10 28.25 28.50 0.0M
2022-10-21 28.95 28.95 27.95 28.25 0.0M
2022-10-20 29.50 29.50 28.50 28.90 0.0M
2022-10-19 29.30 30.25 29.20 29.70 0.0M
2022-10-18 29.60 29.70 29.00 29.30 0.0M
2022-10-17 29.00 29.20 27.95 29.15 0.0M
2022-10-14 29.05 29.60 29.05 29.50 0.0M
2022-10-13 30.50 30.80 28.10 28.30 0.0M
2022-10-12 30.80 30.85 29.65 30.45 0.0M
2022-10-11 31.15 31.35 30.20 30.35 0.0M
2022-10-07 34.00 34.10 33.30 33.45 0.0M
2022-10-06 34.75 34.75 34.05 34.20 0.0M
2022-10-05 35.45 35.50 34.55 34.80 0.0M
2022-10-04 34.60 35.10 34.10 34.80 0.0M
2022-10-03 33.70 34.10 33.40 33.85 0.0M
2022-09-30 33.55 34.25 32.85 34.00 0.0M
2022-09-29 34.80 34.90 33.75 34.05 0.0M
2022-09-28 36.10 36.10 33.65 33.75 0.0M
2022-09-27 35.80 36.35 34.90 36.15 0.0M
2022-09-26 37.65 37.65 35.70 35.70 0.0M
2022-09-23 38.05 38.75 37.75 37.75 0.0M
2022-09-22 37.35 38.30 37.05 38.10 0.0M
2022-09-21 38.00 38.25 37.60 37.60 0.0M
2022-09-20 37.60 38.45 37.40 38.30 0.0M
2022-09-19 38.80 38.95 37.45 37.60 0.0M
2022-09-16 37.90 38.30 37.00 38.15 0.0M
2022-09-15 38.05 38.60 37.85 37.90 0.0M
2022-09-14 36.80 38.05 36.80 38.00 0.0M
2022-09-13 37.20 37.85 36.85 37.80 0.0M
2022-09-12 37.40 37.55 36.65 36.80 0.0M
2022-09-08 36.70 37.40 36.35 37.10 0.0M
2022-09-07 36.30 36.90 35.65 36.15 0.0M
2022-09-06 37.05 37.35 35.90 36.30 0.0M
2022-09-05 38.45 38.75 36.80 36.80 0.0M
2022-09-02 38.60 38.85 38.20 38.40 0.0M
2022-09-01 38.80 38.80 38.30 38.30 0.0M
2022-08-31 39.30 39.40 39.05 39.10 0.0M
2022-08-30 38.85 39.30 38.85 39.20 0.0M
2022-08-29 38.30 38.95 38.15 38.65 0.0M
2022-08-26 39.95 40.25 39.50 39.65 0.0M
2022-08-25 41.40 41.70 40.90 41.35 0.0M
2022-08-24 41.00 41.65 41.00 41.25 0.0M
2022-08-23 40.60 41.00 40.10 40.70 0.0M
2022-08-22 41.80 42.35 41.00 41.00 0.0M
2022-08-19 40.95 41.70 40.50 41.60 0.0M
2022-08-18 39.95 41.20 39.85 40.90 0.0M
2022-08-17 40.00 40.05 39.25 39.40 0.0M
2022-08-16 39.60 40.40 39.40 39.80 0.0M
2022-08-15 38.80 39.90 38.35 39.60 0.0M
2022-08-12 38.30 38.80 37.85 38.15 0.0M
2022-08-11 37.30 37.80 36.80 37.55 0.0M
2022-08-10 37.00 38.30 36.65 36.65 0.0M
2022-08-09 34.00 35.00 34.00 35.00 0.0M
2022-08-08 33.00 34.50 33.00 34.40 0.0M
2022-08-05 32.60 32.95 32.45 32.85 0.0M
2022-08-04 32.30 32.60 31.15 31.65 0.0M
2022-08-03 32.60 32.90 32.00 32.20 0.0M
2022-08-02 33.40 33.40 32.60 32.60 0.0M
2022-08-01 33.95 33.95 33.55 33.55 0.0M
2022-07-29 33.85 34.30 33.85 33.90 0.0M
2022-07-28 34.00 34.25 33.60 33.60 0.0M
2022-07-27 33.25 34.20 33.25 34.00 0.0M
2022-07-26 34.10 34.15 33.00 33.40 0.0M
2022-07-25 34.20 34.55 34.10 34.15 0.0M
2022-07-22 34.45 34.80 34.00 34.55 0.0M
2022-07-21 33.40 34.10 33.40 34.05 0.0M
2022-07-20 33.35 34.20 33.35 33.40 0.0M
2022-07-19 32.45 33.20 32.40 33.20 0.0M
2022-07-18 32.30 32.80 32.30 32.70 0.0M
2022-07-15 31.90 32.55 31.80 32.20 0.0M
2022-07-14 31.20 31.90 30.70 31.75 0.0M
2022-07-13 31.65 32.05 31.20 31.30 0.0M
2022-07-12 31.40 31.50 30.60 31.35 0.0M
2022-07-11 32.25 32.25 31.35 32.00 0.0M
2022-07-08 31.85 32.60 31.85 32.45 0.0M
2022-07-07 30.55 31.55 29.75 31.30 0.0M
2022-07-06 31.50 31.60 30.00 30.00 0.0M
2022-07-05 31.95 32.10 30.70 31.80 0.0M
2022-07-04 31.20 31.80 31.00 31.30 0.0M
2022-07-01 33.10 33.25 31.05 31.05 0.0M
2022-06-30 34.10 34.15 33.10 33.10 0.0M
2022-06-29 33.60 34.20 33.55 34.15 0.0M
2022-06-28 34.55 34.55 33.60 33.80 0.0M
2022-06-27 34.60 35.05 34.40 34.60 0.0M
2022-06-24 34.40 34.60 33.60 34.20 0.0M
2022-06-23 33.50 34.00 33.00 33.65 0.0M
2022-06-22 34.50 34.85 33.50 33.50 0.0M
2022-06-21 34.20 34.85 34.00 34.70 0.0M
2022-06-20 35.60 35.60 33.60 33.70 0.0M
2022-06-17 35.10 36.05 35.00 35.15 0.0M
2022-06-16 37.60 38.10 36.50 36.50 0.0M
2022-06-15 37.65 38.20 36.80 37.15 0.0M
2022-06-14 37.60 37.80 36.50 37.75 0.0M
2022-06-13 38.50 38.80 38.00 38.00 0.0M
2022-06-10 38.80 39.30 38.55 39.20 0.0M
2022-06-09 39.50 39.90 39.15 39.15 0.0M
2022-06-08 39.05 39.45 38.45 38.85 0.0M
2022-06-07 38.10 39.80 38.05 39.05 0.0M
2022-06-06 39.95 39.95 38.05 38.05 0.0M
2022-06-02 39.35 40.20 39.35 39.60 0.0M
2022-06-01 40.30 40.75 39.55 39.70 0.0M
2022-05-31 39.05 40.90 39.05 40.10 0.0M
2022-05-30 39.30 40.15 39.00 39.20 0.0M
2022-05-27 38.95 39.90 38.60 38.90 0.0M
2022-05-26 38.80 39.10 38.20 38.50 0.0M
2022-05-25 37.95 38.90 37.75 38.40 0.0M
2022-05-24 39.80 40.25 37.10 37.45 0.0M
2022-05-23 40.65 41.40 39.75 39.90 0.0M
2022-05-20 39.20 41.25 37.90 40.60 0.0M
2022-05-19 36.00 39.40 35.90 38.50 0.0M
2022-05-18 37.60 37.85 36.70 36.75 0.0M
2022-05-17 35.90 37.55 35.90 37.40 0.0M
2022-05-16 35.70 36.50 35.50 35.90 0.0M
2022-05-13 34.20 34.90 34.20 34.90 0.0M
2022-05-12 35.05 35.40 33.60 33.80 0.0M
2022-05-11 36.70 37.40 35.00 35.00 0.0M
2022-05-10 34.45 37.10 34.00 36.95 0.0M
2022-05-09 34.75 35.65 34.45 34.45 0.0M
2022-05-06 33.85 33.85 33.20 33.70 0.0M
2022-05-05 34.15 34.70 34.00 34.15 0.0M
2022-05-04 33.55 34.00 33.55 33.75 0.0M
2022-05-03 33.55 33.75 33.35 33.55 0.0M
2022-04-29 33.45 33.90 33.30 33.55 0.0M
2022-04-28 32.70 33.35 32.50 32.85 0.0M
2022-04-27 33.50 33.50 31.80 32.65 0.0M
2022-04-25 33.00 34.15 32.90 33.75 0.0M
2022-04-22 35.10 35.15 34.00 34.00 0.0M
2022-04-21 35.85 35.85 35.30 35.35 0.0M
2022-04-20 35.95 35.95 35.25 35.70 0.0M
2022-04-19 35.50 35.85 35.10 35.55 0.0M
2022-04-18 35.20 35.20 34.80 34.90 0.0M
2022-04-15 35.50 35.85 35.20 35.50 0.0M
2022-04-14 36.40 36.40 35.75 35.85 0.0M
2022-04-13 36.80 37.60 36.15 36.15 0.0M
2022-04-12 36.00 36.75 35.25 36.30 0.0M
2022-04-11 35.70 36.85 35.70 35.75 0.0M
2022-04-08 34.80 35.75 34.75 35.75 0.0M
2022-04-07 35.55 36.10 34.55 34.80 0.0M
2022-04-06 35.25 35.60 35.10 35.60 0.0M
2022-04-01 35.50 35.95 35.45 35.85 0.0M
2022-03-31 35.40 36.00 35.15 35.65 0.0M
2022-03-30 35.80 35.80 35.50 35.70 0.0M
2022-03-29 35.50 36.05 35.20 35.35 0.0M
2022-03-28 35.00 35.05 34.35 34.90 0.0M
2022-03-25 34.80 35.50 34.80 35.00 0.0M
2022-03-24 34.50 35.15 34.30 35.00 0.0M
2022-03-23 34.35 34.75 34.30 34.60 0.0M
2022-03-22 33.60 34.30 33.30 34.25 0.0M
2022-03-21 33.80 33.90 33.25 33.30 0.0M
2022-03-18 32.65 33.30 32.50 33.25 0.0M
2022-03-17 32.30 32.70 32.25 32.35 0.0M
2022-03-16 32.20 32.20 31.55 31.70 0.0M
2022-03-15 32.35 32.35 31.45 31.60 0.0M
2022-03-14 31.75 33.30 31.75 32.70 0.0M
2022-03-11 32.20 32.20 31.50 31.75 0.0M
2022-03-10 32.20 32.75 32.15 32.20 0.0M
2022-03-09 32.15 32.15 31.50 31.60 0.0M
2022-03-08 31.00 32.30 30.20 31.50 0.0M
2022-03-07 33.70 33.70 31.30 31.55 0.0M
2022-03-04 34.30 34.60 33.85 34.00 0.0M
2022-03-03 35.00 35.00 34.35 34.50 0.0M
2022-03-02 34.40 34.55 34.05 34.50 0.0M
2022-03-01 34.20 34.85 34.20 34.75 0.0M
2022-02-25 34.70 34.70 33.40 33.75 0.0M
2022-02-24 35.30 35.30 33.65 33.75 0.0M
2022-02-23 35.35 35.85 35.35 35.60 0.0M
2022-02-22 36.50 36.50 35.30 35.35 0.0M
2022-02-21 36.70 36.75 36.40 36.65 0.0M
2022-02-18 36.55 37.10 36.35 36.80 0.0M
2022-02-17 37.35 37.80 36.45 36.50 0.0M
2022-02-16 37.20 37.25 36.75 37.15 0.0M
2022-02-15 35.95 37.15 35.90 36.45 0.0M
2022-02-14 37.10 37.10 36.05 36.15 0.0M
2022-02-11 37.20 37.75 37.05 37.50 0.0M
2022-02-10 38.10 38.30 37.10 37.30 0.0M
2022-02-09 37.65 38.35 37.30 38.10 0.0M
2022-02-08 36.40 37.80 36.40 37.50 0.0M
2022-02-07 35.50 36.40 35.30 36.30 0.0M
2022-01-26 35.35 35.85 34.75 34.95 0.0M
2022-01-25 35.30 36.20 35.20 35.35 0.0M
2022-01-24 35.60 36.15 34.20 35.50 0.0M
2022-01-21 37.30 37.30 36.30 36.50 0.0M
2022-01-20 37.10 37.90 36.95 37.90 0.0M
2022-01-19 36.85 37.60 36.85 37.15 0.0M
2022-01-18 38.65 39.00 37.65 37.65 0.0M
2022-01-17 37.00 38.65 36.75 38.65 0.0M
2022-01-14 37.00 37.25 35.90 37.00 0.0M
2022-01-13 37.85 37.85 36.80 37.15 0.0M
2022-01-12 39.50 39.50 37.55 37.65 0.0M
2022-01-11 40.50 40.60 38.90 39.05 0.0M
2022-01-10 39.20 40.40 38.80 39.70 0.0M
2022-01-07 40.75 40.80 38.95 39.30 0.0M
2022-01-06 39.20 40.40 39.20 40.10 0.0M
2022-01-05 39.90 40.30 38.90 40.00 0.0M
2022-01-04 40.75 41.05 39.65 39.85 0.0M
2022-01-03 42.70 43.50 40.65 40.65 0.0M