Taiwan Biotechnology

TBII
🏛️ Taiwán →
87.90
Última Actualización: 2025-09-26
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 71.86 72.27 71.40 71.52 104.8M
2022-12-29 71.14 72.12 70.28 71.93 163.5M
2022-12-28 72.19 72.99 71.27 71.29 189.3M
2022-12-27 72.79 72.87 71.27 72.34 213.6M
2022-12-26 71.51 73.47 71.51 72.74 227.6M
2022-12-23 71.34 72.13 70.77 71.39 189.3M
2022-12-22 70.70 71.70 69.85 71.36 155.0M
2022-12-21 69.62 71.22 69.62 70.53 124.7M
2022-12-20 72.63 72.66 69.42 69.52 155.4M
2022-12-19 71.68 73.55 71.68 72.61 208.2M
2022-12-16 71.68 73.00 71.19 71.54 263.4M
2022-12-15 73.05 73.06 71.78 72.02 142.3M
2022-12-14 73.10 73.17 71.28 73.00 267.4M
2022-12-13 72.24 74.38 72.24 73.05 230.3M
2022-12-12 72.24 72.65 71.27 72.20 143.7M
2022-12-09 71.35 72.24 71.35 72.18 73.4M
2022-12-08 71.36 72.04 71.17 71.24 75.8M
2022-12-07 71.47 72.50 70.31 71.39 94.9M
2022-12-06 73.11 73.94 71.34 71.47 107.9M
2022-12-05 69.70 73.15 69.70 73.12 85.8M
2022-12-02 68.78 70.06 68.78 69.62 51.7M
2022-12-01 68.26 69.47 68.26 68.93 45.4M
2022-11-30 66.61 68.10 66.45 68.10 41.4M
2022-11-29 67.24 67.28 66.24 66.60 42.5M
2022-11-28 66.74 67.55 65.91 67.35 76.9M
2022-11-25 68.26 69.07 67.20 67.24 113.0M
2022-11-24 67.46 68.30 66.82 68.25 112.0M
2022-11-23 65.22 67.33 64.96 67.20 130.5M
2022-11-22 65.24 65.95 64.41 64.93 133.1M
2022-11-21 63.78 65.32 63.78 65.12 90.8M
2022-11-18 62.72 64.08 62.66 63.66 125.1M
2022-11-17 61.43 63.25 61.43 62.49 93.3M
2022-11-16 61.20 62.10 61.20 61.38 72.5M
2022-11-15 61.49 61.79 60.89 61.19 43.9M
2022-11-14 60.84 61.53 60.84 61.49 61.2M
2022-11-11 59.96 61.19 59.96 60.80 81.6M
2022-11-10 59.91 60.93 59.63 59.63 57.5M
2022-11-09 59.70 60.37 59.70 59.93 33.3M
2022-11-08 59.64 60.89 59.52 59.52 47.5M
2022-11-07 59.16 60.02 59.16 59.59 40.1M
2022-11-04 59.36 59.75 58.81 59.10 48.1M
2022-11-03 59.30 59.63 58.79 59.41 50.4M
2022-11-02 58.81 59.43 58.63 59.30 43.4M
2022-11-01 58.04 59.02 57.74 58.73 51.2M
2022-10-31 57.48 58.40 57.48 58.04 53.7M
2022-10-28 58.47 58.85 57.13 57.41 68.0M
2022-10-27 56.96 58.71 56.70 58.62 63.8M
2022-10-26 56.81 57.34 56.18 56.95 67.4M
2022-10-25 58.45 58.70 56.74 56.78 58.5M
2022-10-24 58.73 59.71 58.36 58.37 41.2M
2022-10-21 60.71 60.71 58.62 58.62 54.6M
2022-10-20 60.19 60.70 58.85 60.70 46.9M
2022-10-19 60.96 61.31 60.15 60.20 32.8M
2022-10-18 60.34 61.25 60.34 60.97 44.8M
2022-10-17 60.79 60.79 58.65 60.34 54.3M
2022-10-14 59.61 61.66 59.61 61.00 60.0M
2022-10-13 62.50 62.62 58.83 59.20 69.8M
2022-10-12 62.94 62.96 61.60 62.47 55.5M
2022-10-11 65.63 65.63 62.61 62.76 67.5M
2022-10-07 66.49 66.89 65.84 65.94 58.2M
2022-10-06 65.98 66.61 65.87 66.52 54.0M
2022-10-05 66.43 66.84 65.85 65.90 85.0M
2022-10-04 64.44 66.60 64.44 66.32 63.7M
2022-10-03 65.12 66.19 64.34 64.43 93.4M
2022-09-30 65.18 65.46 63.99 65.44 81.3M
2022-09-29 64.84 66.96 64.19 65.62 140.8M
2022-09-28 68.27 68.50 64.72 64.73 90.6M
2022-09-27 68.85 68.85 66.57 68.21 114.0M
2022-09-26 70.51 70.51 68.72 68.81 59.5M
2022-09-23 75.74 76.24 71.93 72.14 113.6M
2022-09-22 72.44 74.97 72.44 74.85 78.1M
2022-09-21 73.00 73.31 72.15 72.31 51.8M
2022-09-20 72.50 73.59 72.45 73.04 57.4M
2022-09-19 74.61 75.22 72.19 72.37 60.1M
2022-09-16 74.59 74.92 74.11 74.56 53.5M
2022-09-15 75.25 75.88 74.39 74.49 58.6M
2022-09-14 74.61 75.30 73.41 75.19 80.6M
2022-09-13 75.56 76.31 74.57 75.21 67.9M
2022-09-12 73.50 76.16 72.59 75.53 90.0M
2022-09-08 70.58 73.32 70.22 73.32 65.5M
2022-09-07 72.57 72.58 70.56 70.64 65.7M
2022-09-06 76.21 76.77 72.27 72.60 116.1M
2022-09-05 75.87 77.32 75.87 76.07 93.5M
2022-09-02 74.19 76.08 74.19 75.66 112.4M
2022-09-01 74.55 75.05 73.99 74.02 97.9M
2022-08-31 73.17 75.89 73.17 74.51 147.4M
2022-08-30 72.33 73.33 71.92 73.12 64.8M
2022-08-29 72.23 72.73 71.25 72.30 69.2M
2022-08-26 71.56 73.66 71.56 72.79 104.7M
2022-08-25 71.07 71.63 70.75 71.45 79.0M
2022-08-24 69.69 71.68 69.45 71.06 104.4M
2022-08-23 69.85 70.20 69.00 69.63 118.2M
2022-08-22 69.14 70.50 69.14 69.85 120.7M
2022-08-19 68.85 69.61 68.41 69.09 110.9M
2022-08-18 67.07 69.00 67.07 68.71 100.5M
2022-08-17 66.83 67.54 66.35 67.04 127.0M
2022-08-16 64.84 67.03 64.84 66.91 70.9M
2022-08-15 64.24 64.97 64.02 64.79 32.3M
2022-08-12 63.69 64.24 63.66 64.22 23.6M
2022-08-11 63.85 64.12 63.66 63.71 32.2M
2022-08-10 63.16 63.74 63.07 63.63 28.7M
2022-08-09 62.38 63.26 62.34 63.19 20.9M
2022-08-08 62.42 62.43 61.78 62.37 22.6M
2022-08-05 61.29 62.52 61.29 62.40 23.2M
2022-08-04 61.54 61.80 60.66 61.28 34.5M
2022-08-03 63.50 63.52 61.69 61.79 39.5M
2022-08-02 64.54 64.69 63.47 63.55 38.9M
2022-08-01 65.98 66.04 64.96 65.06 29.0M
2022-07-29 66.09 66.38 65.77 66.00 26.9M
2022-07-28 66.23 66.65 66.03 66.03 34.1M
2022-07-27 67.07 67.16 65.93 66.30 54.7M
2022-07-26 67.35 68.02 66.77 67.24 73.6M
2022-07-25 65.83 67.34 65.83 67.25 91.3M
2022-07-22 64.80 65.87 64.80 65.64 55.9M
2022-07-21 64.12 64.79 63.85 64.79 27.6M
2022-07-20 64.03 64.50 64.00 64.09 27.8M
2022-07-19 63.81 64.48 63.81 63.98 26.8M
2022-07-18 63.16 63.93 63.13 63.82 27.4M
2022-07-15 63.77 63.90 63.06 63.13 33.5M
2022-07-14 63.82 63.82 63.17 63.79 29.2M
2022-07-13 63.15 64.11 63.15 63.81 38.3M
2022-07-12 64.42 64.45 63.02 63.18 45.4M
2022-07-11 64.57 64.95 63.98 64.82 60.6M
2022-07-08 65.50 66.14 64.52 64.52 52.8M
2022-07-07 65.11 65.68 64.22 65.42 62.1M
2022-07-06 66.23 66.72 65.05 65.07 64.0M
2022-07-05 64.94 66.24 64.94 66.24 49.4M
2022-07-04 64.29 64.87 63.64 64.62 50.4M
2022-07-01 66.24 66.48 64.21 64.26 78.5M
2022-06-30 68.26 68.38 65.94 66.35 122.5M
2022-06-29 66.71 68.36 66.33 68.13 118.2M
2022-06-28 67.04 67.83 66.60 66.81 79.5M
2022-06-27 66.19 67.06 65.90 67.05 49.4M
2022-06-24 65.53 66.42 65.53 66.22 53.5M
2022-06-23 64.86 65.88 64.81 65.49 51.6M
2022-06-22 66.09 66.50 64.74 64.93 58.1M
2022-06-21 64.05 66.15 64.05 66.09 45.0M
2022-06-20 65.35 66.01 63.73 63.73 64.2M
2022-06-17 64.31 65.27 63.70 65.19 56.5M
2022-06-16 64.57 65.53 64.34 64.40 42.5M
2022-06-15 63.80 64.82 63.77 64.49 46.7M
2022-06-14 64.33 64.33 63.03 63.87 40.6M
2022-06-13 65.49 65.49 64.06 64.33 47.0M
2022-06-10 65.21 65.97 64.91 65.97 44.4M
2022-06-09 65.00 65.43 64.88 65.21 51.0M
2022-06-08 64.83 65.16 64.72 65.16 50.3M
2022-06-07 64.30 64.83 64.05 64.83 25.8M
2022-06-06 64.25 64.42 63.83 64.22 14.7M
2022-06-02 64.29 64.45 64.00 64.15 15.5M
2022-06-01 64.42 64.47 64.18 64.26 14.8M
2022-05-31 64.02 64.35 63.81 64.28 15.6M
2022-05-30 62.93 64.01 62.93 64.01 19.8M
2022-05-27 62.53 63.07 62.53 62.84 19.8M
2022-05-26 62.99 63.45 62.33 62.44 31.4M
2022-05-25 62.24 62.99 62.24 62.95 25.8M
2022-05-24 63.21 63.32 62.24 62.24 30.7M
2022-05-23 62.97 63.34 62.72 63.21 39.6M
2022-05-20 62.88 63.18 62.87 62.97 37.8M
2022-05-19 63.49 63.49 62.50 62.86 91.1M
2022-05-18 62.53 63.86 62.53 63.58 58.1M
2022-05-17 62.33 62.75 62.33 62.56 28.0M
2022-05-16 62.22 62.85 62.07 62.32 35.8M
2022-05-13 60.89 62.29 60.89 62.16 55.8M
2022-05-12 62.95 62.95 60.77 60.77 74.8M
2022-05-11 63.25 63.67 62.90 63.08 77.1M
2022-05-10 64.28 64.28 62.90 63.45 54.6M
2022-05-09 65.51 65.52 64.32 64.32 69.7M
2022-05-06 65.89 65.89 65.01 65.56 87.1M
2022-05-05 65.87 66.60 65.87 66.12 54.8M
2022-05-03 66.65 67.42 66.49 66.63 31.2M
2022-04-28 66.66 67.33 66.64 66.80 50.6M
2022-04-25 70.64 70.64 67.56 67.56 142.9M
2022-04-22 71.22 71.39 70.34 70.67 189.2M
2022-04-21 69.90 71.39 69.90 71.20 171.5M
2022-04-20 69.61 70.57 69.25 70.10 196.2M
2022-04-19 69.78 70.48 69.13 69.58 196.8M
2022-04-18 68.53 69.97 68.53 69.82 182.7M
2022-04-15 68.81 69.41 68.29 68.29 170.5M
2022-04-14 67.46 68.93 67.46 68.78 96.5M
2022-04-13 66.71 67.39 66.67 67.36 61.9M
2022-04-12 67.36 67.59 66.30 66.68 164.4M
2022-04-11 67.48 68.20 67.38 67.38 93.5M
2022-04-08 66.83 67.51 66.83 67.41 121.4M
2022-04-07 67.24 67.91 66.78 66.81 102.1M
2022-04-06 66.75 67.36 66.75 67.25 43.6M
2022-04-01 67.11 67.24 66.73 66.73 49.7M
2022-03-31 67.14 67.40 66.64 67.14 47.9M
2022-03-30 66.75 67.22 66.69 67.12 34.2M
2022-03-29 65.87 66.91 65.82 66.67 57.6M
2022-03-28 66.02 66.26 65.74 65.90 51.5M
2022-03-25 66.29 66.64 65.77 65.85 56.6M
2022-03-24 65.73 66.26 65.35 66.26 35.0M
2022-03-23 65.94 65.97 65.48 65.76 27.2M
2022-03-22 65.56 65.91 65.53 65.78 19.4M
2022-03-21 65.14 65.90 65.14 65.54 33.2M
2022-03-18 64.14 65.01 64.11 65.01 33.9M
2022-03-17 62.43 64.10 62.43 64.09 25.9M
2022-03-16 62.36 63.05 61.89 62.13 14.8M
2022-03-15 63.49 63.70 62.28 62.30 23.6M
2022-03-14 63.54 63.84 63.14 63.50 21.2M
2022-03-11 64.08 64.08 63.45 63.52 20.9M
2022-03-10 63.19 64.20 63.19 64.11 22.9M
2022-03-09 62.34 63.32 62.34 63.03 19.0M
2022-03-08 63.29 63.62 62.24 62.33 30.7M
2022-03-07 65.22 65.22 63.09 63.35 31.2M
2022-03-04 66.04 66.07 65.43 65.43 26.7M
2022-03-03 66.11 66.55 66.01 66.07 30.2M
2022-03-02 65.60 66.40 65.34 66.10 51.1M
2022-03-01 65.08 65.66 65.08 65.62 41.5M
2022-02-25 64.15 65.08 64.15 65.01 44.8M
2022-02-24 65.17 65.17 63.78 64.06 56.6M
2022-02-23 64.68 65.38 64.68 65.20 51.5M
2022-02-22 65.44 65.44 64.25 64.57 25.7M
2022-02-21 64.86 65.59 64.80 65.53 33.5M
2022-02-18 64.25 64.95 64.07 64.89 18.1M
2022-02-17 64.14 64.75 64.14 64.33 24.0M
2022-02-16 63.27 64.23 63.27 64.15 16.0M
2022-02-15 63.62 63.86 63.26 63.26 27.6M
2022-02-14 63.96 63.96 63.07 63.57 30.6M
2022-02-11 64.28 64.64 63.86 63.86 22.9M
2022-02-10 64.29 64.51 64.08 64.37 19.5M
2022-02-09 63.65 64.43 63.61 64.30 20.5M
2022-02-08 62.37 63.61 62.37 63.59 19.7M
2022-02-07 61.57 62.40 61.57 62.36 15.7M
2022-01-26 61.33 61.82 61.26 61.54 24.5M
2022-01-25 62.39 62.39 61.34 61.34 22.1M
2022-01-24 62.82 62.91 61.90 62.44 32.7M
2022-01-21 63.61 63.93 62.83 62.83 32.0M
2022-01-20 63.89 63.99 63.60 63.63 19.9M
2022-01-19 64.42 64.57 63.90 63.90 20.2M
2022-01-18 64.66 65.12 64.36 64.36 23.3M
2022-01-17 64.54 64.80 64.49 64.65 31.5M
2022-01-14 65.13 65.20 64.37 64.55 41.3M
2022-01-13 65.10 65.41 65.07 65.16 33.4M
2022-01-12 65.15 65.45 64.85 65.17 30.4M
2022-01-11 66.00 66.20 65.07 65.12 37.9M
2022-01-10 65.47 66.27 65.47 66.06 57.5M
2022-01-07 65.79 65.94 65.14 65.48 45.6M
2022-01-06 65.29 66.05 65.29 65.73 24.1M
2022-01-05 65.55 65.70 65.23 65.26 18.9M
2022-01-04 65.30 65.69 65.14 65.53 22.9M
2022-01-03 65.56 65.68 64.99 65.27 23.0M