Taiwan Electrics (TEEI)

TEEI
🏛️ Taiwán →
90.87
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
2021-12-30 82.04 82.04 81.41 81.92 30.8M
2021-12-29 81.47 82.20 81.36 82.02 42.9M
2021-12-28 81.18 81.77 81.18 81.56 30.4M
2021-12-27 80.97 81.32 80.83 81.18 25.8M
2021-12-24 81.28 81.69 80.89 80.97 42.4M
2021-12-23 80.52 81.40 80.52 81.27 37.8M
2021-12-22 80.82 81.29 80.49 80.51 39.0M
2021-12-21 80.84 80.99 80.03 80.82 28.2M
2021-12-20 80.26 81.47 80.26 80.83 56.7M
2021-12-17 80.10 80.98 80.00 80.13 44.2M
2021-12-16 80.36 80.90 79.76 80.03 43.7M
2021-12-15 79.81 80.33 79.55 80.11 48.9M
2021-12-14 81.18 81.18 79.77 79.81 42.7M
2021-12-13 81.07 82.03 81.07 81.52 62.2M
2021-12-10 81.34 81.35 80.92 81.06 27.4M
2021-12-09 81.39 81.95 81.11 81.27 44.4M
2021-12-08 80.92 81.49 80.84 81.17 55.6M
2021-12-07 79.97 80.75 79.97 80.61 48.4M
2021-12-06 79.82 80.13 79.30 80.01 64.4M
2021-12-03 79.72 80.11 79.52 79.82 80.1M
2021-12-02 79.61 79.81 78.87 79.26 76.6M
2021-12-01 78.78 79.99 78.30 79.69 45.4M
2021-11-30 78.91 79.96 78.91 79.06 22.5M
2021-11-29 79.49 79.49 77.48 78.82 30.5M
2021-11-26 83.54 83.54 79.75 79.82 68.9M
2021-11-25 82.36 83.63 82.33 83.57 45.3M
2021-11-24 81.57 83.02 81.57 82.29 43.5M
2021-11-23 82.30 82.59 81.55 81.55 34.4M
2021-11-22 81.97 82.53 81.69 82.26 30.6M
2021-11-19 82.43 82.53 81.69 81.81 44.1M
2021-11-18 81.43 82.59 81.33 82.26 43.0M
2021-11-17 81.26 81.87 81.24 81.42 22.1M
2021-11-16 81.81 82.21 81.12 81.25 28.5M
2021-11-15 82.30 82.59 81.54 81.78 38.7M
2021-11-12 82.26 82.73 81.83 82.25 38.1M
2021-11-11 81.64 83.27 81.38 82.22 49.2M
2021-11-10 81.87 82.46 81.68 81.96 40.7M
2021-11-09 82.14 82.14 81.26 81.87 39.6M
2021-11-08 81.79 83.54 81.79 82.14 47.5M
2021-11-05 81.84 82.21 80.69 81.75 39.4M
2021-11-04 81.76 82.53 81.57 81.83 49.1M
2021-11-03 80.55 82.17 80.36 81.81 93.9M
2021-11-02 80.54 81.83 80.05 80.55 80.7M
2021-11-01 78.33 80.54 78.33 80.54 61.6M
2021-10-29 78.26 78.95 77.86 78.29 30.4M
2021-10-28 78.18 78.43 77.69 78.11 15.9M
2021-10-27 77.88 78.33 77.68 78.33 13.7M
2021-10-26 77.85 78.56 77.85 78.24 14.4M
2021-10-25 77.48 78.05 76.91 77.79 13.9M
2021-10-22 79.99 79.99 77.40 77.40 27.8M
2021-10-21 79.16 80.42 79.16 79.97 49.3M
2021-10-20 77.98 80.16 77.98 79.16 57.6M
2021-10-19 78.14 78.24 77.39 77.97 21.1M
2021-10-18 77.20 78.88 77.20 78.08 56.0M
2021-10-15 75.36 78.22 75.36 77.23 94.4M
2021-10-14 73.06 75.29 73.06 74.93 32.8M
2021-10-13 73.35 73.92 72.39 73.02 18.4M
2021-10-12 73.94 73.94 72.91 72.91 18.2M
2021-10-08 74.37 75.28 73.77 73.89 19.5M
2021-10-07 73.53 74.62 73.52 74.34 19.8M
2021-10-06 74.29 74.66 72.98 73.39 27.7M
2021-10-05 73.22 74.24 72.05 74.24 24.8M
2021-10-04 75.40 75.96 73.45 73.59 32.4M
2021-10-01 77.39 77.41 74.84 75.30 55.4M
2021-09-30 76.18 77.58 76.07 77.54 38.0M
2021-09-29 77.68 77.68 76.03 76.17 37.0M
2021-09-28 78.84 78.84 77.29 77.68 23.5M
2021-09-27 77.11 79.10 77.11 78.90 26.8M
2021-09-24 76.92 77.89 76.92 77.11 15.9M
2021-09-23 76.75 77.59 76.42 76.81 18.4M
2021-09-22 78.95 78.95 76.12 76.75 29.4M
2021-09-17 79.94 80.23 78.59 78.94 34.5M
2021-09-16 79.65 81.32 79.65 79.92 48.7M
2021-09-15 79.68 80.23 79.27 79.63 38.2M
2021-09-14 80.75 80.91 79.64 80.21 29.9M
2021-09-13 79.43 81.00 79.43 80.74 37.8M
2021-09-10 77.78 79.73 77.78 79.43 24.6M
2021-09-09 77.06 78.01 76.70 77.71 12.6M
2021-09-08 79.30 79.66 77.24 77.25 21.1M
2021-09-07 79.18 80.24 78.91 79.30 16.0M
2021-09-06 80.62 80.94 79.08 79.15 19.1M
2021-09-03 79.82 81.36 79.82 80.61 23.2M
2021-09-02 81.19 81.19 79.49 79.68 22.6M
2021-09-01 81.16 82.15 81.02 81.34 33.5M
2021-08-31 80.48 81.55 80.06 81.16 31.3M
2021-08-30 79.61 80.58 79.56 80.48 29.5M
2021-08-27 78.48 79.94 78.00 79.66 22.4M
2021-08-26 78.35 80.64 77.90 78.49 48.1M
2021-08-25 77.58 78.42 77.48 78.37 17.6M
2021-08-24 76.76 78.10 76.68 77.59 30.5M
2021-08-23 74.10 76.81 74.10 76.72 22.6M
2021-08-20 74.21 74.74 72.75 74.05 36.2M
2021-08-19 77.40 77.40 74.16 74.21 39.0M
2021-08-18 75.47 77.52 73.37 77.49 45.6M
2021-08-17 77.19 77.92 75.47 75.47 34.5M
2021-08-16 80.34 80.34 76.57 77.10 78.7M
2021-08-13 82.11 82.11 80.26 80.34 29.4M
2021-08-12 80.58 82.14 80.57 82.12 23.9M
2021-08-11 82.25 83.01 79.88 80.53 45.4M
2021-08-10 83.68 84.03 81.97 82.25 37.6M
2021-08-09 83.24 84.18 82.18 83.73 74.5M
2021-08-06 85.72 87.02 84.68 85.04 59.1M
2021-08-05 86.96 87.03 85.53 85.73 44.6M
2021-08-04 86.69 86.97 85.70 86.77 72.0M
2021-08-03 83.64 86.96 83.41 86.63 135.9M
2021-08-02 82.91 84.31 82.25 83.61 45.9M
2021-07-30 84.31 85.33 83.99 84.16 48.7M
2021-07-29 82.78 84.51 82.78 84.25 41.4M
2021-07-28 84.16 85.34 81.49 82.70 52.8M
2021-07-27 84.14 86.07 84.08 84.16 61.9M
2021-07-26 84.61 85.77 83.97 84.01 35.6M
2021-07-23 82.51 84.61 82.51 84.61 36.1M
2021-07-22 82.82 84.11 82.13 82.37 40.1M
2021-07-21 85.75 86.47 82.56 82.73 62.6M
2021-07-20 86.60 86.72 84.65 84.87 72.6M
2021-07-19 85.24 89.45 85.24 87.78 165.9M
2021-07-16 84.61 85.27 83.88 85.25 53.3M
2021-07-15 81.39 84.67 81.25 84.67 47.3M
2021-07-14 82.41 82.75 80.01 81.38 51.3M
2021-07-13 84.16 84.82 82.30 82.40 59.8M
2021-07-12 84.22 86.17 83.78 84.12 59.9M
2021-07-09 85.49 85.49 83.52 83.75 46.0M
2021-07-08 83.38 85.96 83.38 85.54 65.0M
2021-07-07 84.63 84.65 83.10 83.25 61.3M
2021-07-06 85.77 86.22 84.57 84.62 50.1M
2021-07-05 85.98 87.61 85.56 85.84 65.7M
2021-07-02 87.10 88.25 85.68 85.97 96.7M
2021-07-01 90.62 91.03 86.08 86.36 184.1M
2021-06-30 90.87 92.71 89.40 89.79 273.1M
2021-06-29 88.40 92.79 88.40 90.16 434.0M
2021-06-28 82.34 87.46 82.34 87.43 240.0M
2021-06-25 81.65 83.27 81.65 81.89 83.5M
2021-06-24 80.50 81.67 80.50 81.52 59.2M
2021-06-23 80.73 81.87 79.79 80.58 67.8M
2021-06-22 78.81 82.43 78.81 80.68 128.9M
2021-06-21 79.52 79.52 77.23 78.77 68.9M
2021-06-18 81.14 81.17 79.56 79.56 80.5M
2021-06-17 81.88 81.88 80.25 81.20 67.9M
2021-06-16 84.58 84.63 81.78 82.06 97.3M
2021-06-15 82.75 84.68 82.75 84.64 105.0M
2021-06-11 82.00 83.00 81.76 82.39 55.0M
2021-06-10 81.44 82.55 80.06 81.94 63.8M
2021-06-09 83.28 83.67 81.19 81.42 52.7M
2021-06-08 82.96 84.08 82.69 83.26 51.8M
2021-06-07 82.73 84.62 80.95 83.05 96.1M
2021-06-04 84.13 84.34 82.70 82.70 75.9M
2021-06-03 83.69 84.52 83.61 84.10 74.0M
2021-06-02 83.25 84.90 82.56 83.69 108.2M
2021-06-01 83.29 84.22 81.65 83.23 102.3M
2021-05-31 81.59 85.64 81.59 83.04 243.0M
2021-05-28 77.92 82.22 77.92 80.30 203.0M
2021-05-27 76.81 79.43 76.81 76.83 146.8M
2021-05-26 76.35 77.21 75.37 76.71 79.7M
2021-05-25 75.52 77.02 74.91 76.37 87.2M
2021-05-24 75.57 76.81 73.99 75.30 69.3M
2021-05-21 74.19 76.22 73.46 75.60 86.7M
2021-05-20 75.83 77.65 73.50 74.04 139.0M
2021-05-19 73.38 78.47 73.38 77.03 229.7M
2021-05-18 67.56 73.37 67.56 73.35 127.2M
2021-05-17 73.73 73.73 67.09 67.56 138.8M
2021-05-14 76.59 78.18 72.59 73.80 172.9M
2021-05-13 80.57 80.57 74.44 75.18 210.1M
2021-05-12 87.91 87.91 81.09 81.41 168.4M
2021-05-11 94.41 96.19 89.09 89.59 306.3M
2021-05-10 94.57 98.59 93.52 97.50 395.1M
2021-05-07 95.35 96.24 89.99 93.27 252.4M
2021-05-06 92.30 96.77 89.77 93.30 447.3M
2021-05-05 86.54 91.82 85.25 91.48 308.9M
2021-05-04 92.02 93.83 83.15 85.03 241.2M
2021-05-03 96.06 97.68 91.28 91.28 240.5M
2021-04-29 96.32 100.09 93.35 95.74 384.4M
2021-04-28 89.85 96.45 89.85 96.01 422.2M
2021-04-27 84.02 89.50 84.02 89.50 482.2M
2021-04-26 78.76 83.89 78.76 83.83 235.6M
2021-04-23 79.10 80.62 77.17 78.44 195.5M
2021-04-22 77.54 83.02 77.54 78.99 378.7M
2021-04-21 77.64 78.24 76.32 77.40 134.5M
2021-04-20 77.95 79.12 76.40 77.64 237.9M
2021-04-19 74.70 78.50 74.70 78.26 251.4M
2021-04-16 71.23 74.38 71.23 74.04 243.5M
2021-04-15 69.00 71.68 69.00 71.39 172.0M
2021-04-14 68.83 69.98 67.27 68.96 131.0M
2021-04-13 69.81 70.48 68.21 68.84 131.3M
2021-04-12 67.78 70.03 67.78 69.79 150.0M
2021-04-09 67.86 68.17 66.94 67.48 76.9M
2021-04-08 66.70 68.29 66.70 67.80 113.9M
2021-04-07 65.91 66.73 65.91 66.73 76.7M
2021-04-06 65.61 66.19 65.61 65.91 42.3M
2021-04-01 65.76 65.96 65.37 65.57 32.0M
2021-03-31 65.65 65.83 65.38 65.74 41.3M
2021-03-30 65.93 66.02 65.27 65.65 49.8M
2021-03-29 65.20 65.97 65.20 65.88 71.4M
2021-03-26 64.49 64.95 64.35 64.95 37.9M
2021-03-25 63.90 64.72 63.83 64.31 59.3M
2021-03-24 63.75 63.97 63.42 63.90 36.9M
2021-03-23 64.29 64.45 63.35 63.80 38.3M
2021-03-22 63.55 64.32 63.55 64.28 49.8M
2021-03-19 64.14 64.14 63.54 63.54 45.3M
2021-03-18 63.95 64.37 63.95 64.13 27.1M
2021-03-17 64.10 64.29 63.51 63.93 29.5M
2021-03-16 64.33 64.59 63.88 64.10 31.7M
2021-03-15 64.24 64.47 64.06 64.32 29.7M
2021-03-12 63.79 64.20 63.79 64.16 29.6M
2021-03-11 63.73 64.23 63.60 63.76 30.7M
2021-03-10 63.20 63.81 63.20 63.58 38.8M
2021-03-09 62.57 63.54 62.57 63.25 37.5M
2021-03-08 62.54 63.40 62.40 62.56 27.3M
2021-03-05 62.99 63.01 62.31 62.43 34.2M
2021-03-04 63.24 63.92 62.80 63.28 44.0M
2021-03-03 62.56 63.54 62.41 63.32 54.8M
2021-03-02 63.24 63.62 62.35 62.51 72.1M
2021-02-26 63.07 63.63 62.60 62.94 68.3M
2021-02-25 62.64 63.55 62.64 63.48 50.5M
2021-02-24 63.57 63.80 62.41 62.63 52.8M
2021-02-23 63.01 63.81 62.73 63.44 52.9M
2021-02-22 61.38 62.95 61.38 62.85 58.7M
2021-02-19 60.64 61.50 60.28 61.27 40.2M
2021-02-18 59.68 61.00 59.65 60.68 55.9M
2021-02-17 58.26 59.68 58.26 59.61 42.4M
2021-02-05 57.99 58.11 57.60 57.79 19.1M
2021-02-04 57.74 58.05 57.36 57.79 26.1M
2021-02-03 57.45 58.30 57.00 57.70 26.1M
2021-02-02 56.42 57.47 56.42 57.26 21.4M
2021-02-01 56.20 56.68 55.66 56.42 27.8M
2021-01-29 57.39 57.50 56.12 56.20 26.6M
2021-01-28 57.88 57.88 56.88 57.26 21.4M
2021-01-27 57.99 58.63 57.79 57.88 18.8M
2021-01-26 58.80 59.28 57.94 58.02 23.8M
2021-01-25 57.92 58.95 57.64 58.79 33.5M
2021-01-22 57.52 58.19 57.42 57.91 60.3M
2021-01-21 57.45 58.00 57.01 57.35 29.7M
2021-01-20 59.15 59.15 56.81 57.03 54.2M
2021-01-19 58.67 59.61 58.67 59.40 28.5M
2021-01-18 58.87 58.87 56.82 58.60 36.3M
2021-01-15 60.46 60.68 58.40 58.86 54.7M
2021-01-14 60.69 60.80 60.37 60.42 23.7M
2021-01-13 60.32 61.06 60.32 60.56 31.1M
2021-01-12 62.17 62.17 59.97 60.29 52.8M
2021-01-11 61.93 62.48 61.82 62.13 48.4M
2021-01-08 62.68 62.77 61.64 61.99 36.1M
2021-01-07 61.72 62.90 61.72 62.71 54.5M
2021-01-06 63.48 63.82 61.20 61.62 89.1M
2021-01-05 63.20 63.62 62.85 63.60 51.6M
2021-01-04 63.18 63.42 62.62 63.21 52.5M