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
2023-12-29 32.95 32.95 32.65 32.75 0.0M
2023-12-28 32.70 32.95 32.60 32.85 0.0M
2023-12-27 33.00 33.00 32.60 32.60 0.0M
2023-12-26 32.50 32.75 32.40 32.50 0.0M
2023-12-25 32.60 32.60 32.25 32.25 0.0M
2023-12-22 32.10 32.40 32.00 32.35 0.0M
2023-12-21 32.50 32.50 32.05 32.10 0.0M
2023-12-20 32.30 32.60 32.30 32.50 0.0M
2023-12-19 32.70 32.70 32.00 32.30 0.0M
2023-12-18 32.60 32.90 32.55 32.70 0.0M
2023-12-15 33.35 33.35 32.60 32.60 0.0M
2023-12-14 33.40 33.65 33.20 33.25 0.0M
2023-12-13 33.00 33.50 33.00 33.25 0.0M
2023-12-12 33.05 33.15 32.65 32.95 0.0M
2023-12-11 33.50 33.50 33.00 33.00 0.0M
2023-12-08 34.10 34.15 33.50 33.50 0.0M
2023-12-07 34.80 34.80 33.50 33.70 0.0M
2023-12-06 34.30 34.50 34.10 34.20 0.0M
2023-12-05 34.85 34.85 34.20 34.30 0.0M
2023-12-04 34.60 35.15 34.55 34.85 0.0M
2023-12-01 35.30 35.30 34.55 34.55 0.0M
2023-11-30 34.65 35.15 34.40 34.95 0.0M
2023-11-29 34.80 34.80 34.30 34.35 0.0M
2023-11-28 34.80 34.90 34.45 34.55 0.0M
2023-11-27 34.20 35.05 34.20 34.20 0.0M
2023-11-24 34.85 34.85 34.00 34.15 0.0M
2023-11-23 35.10 35.30 34.55 34.70 0.0M
2023-11-22 34.40 35.20 33.70 35.10 0.0M
2023-11-21 34.60 35.65 34.50 34.50 0.0M
2023-11-20 31.70 33.35 31.70 33.35 0.0M
2023-11-17 29.70 30.35 29.60 30.35 0.0M
2023-11-16 29.25 29.70 29.25 29.50 0.0M
2023-11-15 29.70 30.20 29.50 29.55 0.0M
2023-11-14 29.40 29.50 29.25 29.40 0.0M
2023-11-13 29.40 29.45 29.00 29.45 0.0M
2023-11-10 29.65 29.70 29.30 29.40 0.0M
2023-11-09 30.00 30.00 29.45 29.65 0.0M
2023-11-08 29.90 30.20 29.85 30.05 0.0M
2023-11-07 29.75 29.80 29.45 29.70 0.0M
2023-11-06 29.00 29.50 29.00 29.20 0.0M
2023-11-03 28.95 29.05 28.75 28.80 0.0M
2023-11-02 28.25 28.85 28.25 28.80 0.0M
2023-11-01 28.30 28.60 28.00 28.10 0.0M
2023-10-31 29.05 29.20 28.25 28.30 0.0M
2023-10-30 29.25 29.50 29.00 29.00 0.0M
2023-10-27 29.50 29.60 29.20 29.25 0.0M
2023-10-26 29.30 29.55 29.30 29.35 0.0M
2023-10-25 29.60 29.95 29.60 29.70 0.0M
2023-10-24 29.70 29.70 29.00 29.45 0.0M
2023-10-23 29.20 29.20 29.00 29.00 0.0M
2023-10-20 28.90 28.95 28.05 28.90 0.0M
2023-10-19 28.40 28.90 28.35 28.60 0.0M
2023-10-18 29.35 29.35 28.00 28.40 0.0M
2023-10-17 29.70 29.90 29.20 29.55 0.0M
2023-10-16 30.60 30.60 29.45 29.50 0.0M
2023-10-13 31.00 31.05 30.60 30.60 0.0M
2023-10-12 31.00 31.20 30.65 31.00 0.0M
2023-10-11 32.60 32.60 31.25 31.40 0.0M
2023-10-06 33.55 33.55 32.90 33.10 0.0M
2023-10-05 32.85 33.65 32.85 33.15 0.0M
2023-10-04 32.55 33.20 32.25 32.85 0.0M
2023-10-03 33.40 33.50 32.70 33.40 0.0M
2023-10-02 33.50 33.55 32.90 33.25 0.0M
2023-09-28 33.20 33.65 33.10 33.10 0.0M
2023-09-27 33.15 33.20 32.15 33.20 0.0M
2023-09-26 33.50 33.50 33.00 33.15 0.0M
2023-09-25 33.30 33.60 33.10 33.50 0.0M
2023-09-22 32.10 32.95 31.65 32.95 0.0M
2023-09-21 32.60 32.60 31.85 31.90 0.0M
2023-09-20 32.40 33.30 32.40 32.55 0.0M
2023-09-19 31.90 32.95 31.70 32.20 0.0M
2023-09-18 31.60 31.80 31.30 31.50 0.0M
2023-09-15 32.40 32.40 31.55 31.60 0.0M
2023-09-14 32.15 32.50 32.10 32.30 0.0M
2023-09-13 32.25 32.25 32.05 32.05 0.0M
2023-09-12 31.50 32.80 31.45 32.05 0.0M
2023-09-11 32.15 32.15 31.40 31.45 0.0M
2023-09-08 32.35 32.35 31.60 31.70 0.0M
2023-09-07 31.95 32.55 31.95 32.10 0.0M
2023-09-06 31.80 31.90 31.45 31.85 0.0M
2023-09-05 30.80 31.75 30.80 31.55 0.0M
2023-09-04 31.25 31.25 30.80 31.15 0.0M
2023-09-01 30.95 31.55 30.95 31.10 0.0M
2023-08-31 31.05 31.05 30.75 30.90 0.0M
2023-08-30 31.00 31.10 30.80 30.85 0.0M
2023-08-29 31.05 31.10 30.50 30.90 0.0M
2023-08-28 32.90 32.90 30.60 31.00 0.0M
2023-08-25 33.55 33.55 32.85 32.90 0.0M
2023-08-24 36.60 38.40 36.60 37.45 0.0M
2023-08-23 36.35 36.60 36.10 36.50 0.0M
2023-08-22 36.35 36.35 36.00 36.10 0.0M
2023-08-21 36.60 36.60 36.00 36.20 0.0M
2023-08-18 36.20 36.40 35.80 36.20 0.0M
2023-08-17 35.75 36.40 34.90 36.20 0.0M
2023-08-16 35.45 35.45 34.80 35.40 0.0M
2023-08-15 35.50 35.70 35.30 35.60 0.0M
2023-08-14 35.60 36.00 34.80 35.45 0.0M
2023-08-11 35.55 36.00 35.50 35.65 0.0M
2023-08-10 37.20 37.20 35.45 35.55 0.0M
2023-08-09 37.00 37.50 36.75 36.90 0.0M
2023-08-08 38.45 38.45 37.80 37.90 0.0M
2023-08-07 37.35 38.15 37.35 38.10 0.0M
2023-08-04 37.20 37.70 36.65 37.60 0.0M
2023-08-02 37.70 37.80 36.90 36.95 0.0M
2023-08-01 38.05 38.10 37.35 37.65 0.0M
2023-07-31 38.60 38.60 37.70 38.05 0.0M
2023-07-28 38.15 39.00 38.10 38.35 0.0M
2023-07-27 37.30 38.40 37.30 38.30 0.0M
2023-07-26 38.20 38.20 37.20 37.30 0.0M
2023-07-25 37.65 38.35 37.65 38.20 0.0M
2023-07-24 38.40 38.50 37.30 37.55 0.0M
2023-07-21 38.60 38.85 38.25 38.55 0.0M
2023-07-20 39.65 39.65 38.90 38.90 0.0M
2023-07-19 39.65 39.95 39.00 39.05 0.0M
2023-07-18 40.40 40.50 39.25 39.45 0.0M
2023-07-17 39.10 40.30 39.10 40.15 0.0M
2023-07-14 38.90 39.35 38.80 39.10 0.0M
2023-07-13 39.60 39.80 38.80 38.80 0.0M
2023-07-12 40.00 40.10 39.30 39.35 0.0M
2023-07-11 40.15 40.15 39.75 39.85 0.0M
2023-07-10 40.70 40.70 39.70 39.80 0.0M
2023-07-07 41.90 42.30 41.00 41.55 0.0M
2023-07-06 42.10 42.95 41.90 41.90 0.0M
2023-07-05 42.20 42.40 42.00 42.10 0.0M
2023-07-04 42.45 42.45 41.85 42.35 0.0M
2023-07-03 41.60 42.25 41.60 42.20 0.0M
2023-06-30 40.70 41.50 40.65 41.45 0.0M
2023-06-29 40.50 40.95 40.50 40.70 0.0M
2023-06-28 40.40 40.65 40.25 40.45 0.0M
2023-06-27 40.35 40.85 40.00 40.25 0.0M
2023-06-26 40.65 40.85 40.10 40.35 0.0M
2023-06-21 40.65 40.80 40.40 40.65 0.0M
2023-06-20 40.70 40.80 40.15 40.50 0.0M
2023-06-19 40.35 40.60 40.20 40.20 0.0M
2023-06-16 40.15 40.70 40.15 40.35 0.0M
2023-06-15 40.15 40.50 40.00 40.15 0.0M
2023-06-14 40.15 40.40 39.90 40.30 0.0M
2023-06-13 40.30 40.50 39.90 40.15 0.0M
2023-06-12 41.60 41.60 39.50 39.90 0.0M
2023-06-09 42.60 42.80 41.60 41.70 0.0M
2023-06-08 42.40 43.50 42.20 42.35 0.0M
2023-06-07 41.80 42.35 41.80 42.15 0.0M
2023-06-06 42.40 42.45 41.50 41.70 0.0M
2023-06-05 42.10 42.45 42.05 42.25 0.0M
2023-06-02 42.20 42.30 41.95 42.00 0.0M
2023-06-01 42.00 42.00 41.65 41.90 0.0M
2023-05-31 41.15 42.05 41.15 41.90 0.0M
2023-05-30 42.20 42.40 41.05 41.05 0.0M
2023-05-29 41.40 42.20 41.40 41.90 0.0M
2023-05-26 42.25 42.25 41.20 41.35 0.0M
2023-05-25 42.50 42.50 41.05 41.75 0.0M
2023-05-24 41.75 42.05 41.30 41.75 0.0M
2023-05-23 42.75 42.75 41.25 41.80 0.0M
2023-05-22 41.15 42.15 41.15 41.75 0.0M
2023-05-19 41.85 42.15 41.00 41.10 0.0M
2023-05-18 41.35 42.05 40.75 41.40 0.0M
2023-05-17 39.85 41.10 39.85 41.05 0.0M
2023-05-16 39.80 40.30 39.80 40.00 0.0M
2023-05-15 40.25 40.25 39.00 39.65 0.0M
2023-05-12 39.00 40.30 39.00 40.00 0.0M
2023-05-11 40.95 40.95 39.30 39.35 0.0M
2023-05-10 40.80 41.05 40.50 40.95 0.0M
2023-05-09 42.80 42.85 40.60 40.60 0.0M
2023-05-08 43.50 43.50 42.75 43.00 0.0M
2023-05-05 42.95 43.35 42.85 43.25 0.0M
2023-05-04 43.45 43.60 42.50 42.60 0.0M
2023-05-03 43.90 43.90 43.00 43.10 0.0M
2023-05-02 43.55 44.00 43.15 43.90 0.0M
2023-04-28 43.35 43.65 43.10 43.55 0.0M
2023-04-27 42.60 43.15 42.05 42.90 0.0M
2023-04-26 41.55 43.35 41.55 42.95 0.0M
2023-04-25 44.90 45.10 42.75 43.05 0.0M
2023-04-24 44.40 45.60 44.30 44.90 0.0M
2023-04-21 45.90 46.20 44.40 44.80 0.0M
2023-04-20 47.45 47.80 45.50 45.80 0.0M
2023-04-19 48.30 48.85 47.15 47.55 0.0M
2023-04-18 47.50 49.40 47.50 48.25 0.0M
2023-04-17 46.65 47.60 46.65 47.15 0.0M
2023-04-14 47.40 47.55 46.30 46.50 0.0M
2023-04-13 48.10 48.20 47.35 47.50 0.0M
2023-04-12 47.70 48.50 47.00 48.15 0.0M
2023-04-11 47.50 47.80 47.05 47.25 0.0M
2023-04-10 47.30 47.80 46.85 47.30 0.0M
2023-04-07 47.65 47.90 46.90 47.30 0.0M
2023-04-06 44.15 47.60 44.15 47.60 0.0M
2023-03-31 46.20 48.20 46.00 47.55 0.0M
2023-03-30 45.60 46.70 45.25 46.05 0.0M
2023-03-29 48.50 49.00 44.70 44.85 0.0M
2023-03-28 51.00 52.30 48.80 49.65 0.0M
2023-03-27 50.60 51.50 49.50 50.60 0.0M
2023-03-24 50.70 50.80 49.00 50.50 0.0M
2023-03-23 50.30 51.30 49.70 50.80 0.0M
2023-03-22 48.80 49.90 48.30 49.90 0.0M
2023-03-21 47.50 49.35 47.10 48.75 0.0M
2023-03-20 45.40 47.30 44.90 47.05 0.0M
2023-03-17 44.00 45.85 44.00 45.70 0.0M
2023-03-16 44.10 44.90 43.00 43.45 0.0M
2023-03-15 45.80 46.15 45.00 45.00 0.0M
2023-03-14 44.90 46.75 44.50 45.15 0.0M
2023-03-13 46.10 46.10 43.00 45.05 0.0M
2023-03-10 46.85 47.40 45.25 45.55 0.0M
2023-03-09 50.40 50.70 47.40 47.60 0.0M
2023-03-08 50.00 50.40 49.15 50.40 0.0M
2023-03-07 49.30 50.50 49.10 49.50 0.0M
2023-03-06 52.70 53.90 49.60 49.70 0.0M
2023-03-03 46.65 51.10 46.30 51.10 0.0M
2023-03-02 47.00 47.60 45.50 46.50 0.0M
2023-03-01 47.95 48.80 46.25 47.30 0.0M
2023-02-24 43.95 48.05 43.80 48.05 0.0M
2023-02-23 40.60 44.45 40.60 43.70 0.0M
2023-02-22 40.20 40.50 39.45 40.50 0.0M
2023-02-21 40.60 41.65 40.30 40.55 0.0M
2023-02-20 40.80 40.90 40.30 40.50 0.0M
2023-02-17 40.40 41.00 40.10 40.60 0.0M
2023-02-16 39.55 40.70 39.50 40.30 0.0M
2023-02-15 39.45 39.90 39.10 39.15 0.0M
2023-02-14 39.40 39.60 39.25 39.30 0.0M
2023-02-13 39.50 39.80 38.95 39.10 0.0M
2023-02-10 41.00 41.45 39.15 39.25 0.0M
2023-02-09 38.90 41.40 38.90 41.30 0.0M
2023-02-08 39.00 39.30 38.60 38.60 0.0M
2023-02-07 39.50 39.50 38.55 38.70 0.0M
2023-02-06 39.10 39.75 38.55 39.15 0.0M
2023-02-03 40.00 40.70 39.20 39.50 0.0M
2023-02-02 38.00 40.20 37.90 39.95 0.0M
2023-02-01 37.00 37.90 37.00 37.90 0.0M
2023-01-31 36.50 37.00 36.30 36.85 0.0M
2023-01-30 35.95 36.85 35.95 36.35 0.0M
2023-01-17 35.45 35.55 35.30 35.30 0.0M
2023-01-16 35.65 35.65 35.25 35.45 0.0M
2023-01-13 36.00 36.10 35.45 35.45 0.0M
2023-01-12 36.50 36.50 35.75 35.85 0.0M
2023-01-11 36.35 36.35 35.95 36.20 0.0M
2023-01-10 36.30 36.75 36.15 36.15 0.0M
2023-01-09 38.35 38.75 38.05 38.05 0.0M
2023-01-06 37.30 38.00 36.85 38.00 0.0M
2023-01-05 37.30 37.35 36.80 37.05 0.0M
2023-01-04 35.65 37.05 35.65 37.00 0.0M
2023-01-03 35.35 35.80 35.10 35.65 0.0M