Taiwan Electronics (TELI)

🏛️ Taiwán →
1,490.40
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
2023-12-29 891.69 895.79 890.95 895.28 1,772.9M
2023-12-28 894.01 896.25 890.11 893.05 2,155.0M
2023-12-27 884.91 893.98 884.91 893.34 2,235.8M
2023-12-26 876.69 884.19 876.69 884.19 1,784.4M
2023-12-25 874.87 879.59 874.76 875.85 1,538.4M
2023-12-22 872.27 875.34 871.57 874.23 1,831.3M
2023-12-21 867.65 869.68 863.32 868.94 1,845.4M
2023-12-20 873.21 876.11 872.80 874.96 2,260.7M
2023-12-19 875.39 875.74 865.84 871.02 1,733.5M
2023-12-18 872.49 875.09 868.09 873.96 1,705.8M
2023-12-15 878.74 880.97 873.37 875.91 2,662.4M
2023-12-14 867.55 876.71 867.55 875.91 2,358.7M
2023-12-13 862.82 867.97 862.82 867.18 1,975.6M
2023-12-12 861.62 867.93 860.75 863.19 1,823.2M
2023-12-11 860.09 862.28 858.26 861.00 1,528.8M
2023-12-08 852.98 863.61 852.98 857.80 1,527.0M
2023-12-07 854.61 857.25 850.85 851.05 1,686.2M
2023-12-06 854.25 859.84 853.76 854.86 1,700.1M
2023-12-05 858.48 858.48 849.33 853.42 1,623.1M
2023-12-04 864.20 867.32 858.00 859.50 2,058.0M
2023-12-01 861.41 864.18 857.07 863.55 2,011.5M
2023-11-30 860.08 861.96 854.26 861.96 2,422.0M
2023-11-29 855.70 862.29 855.05 859.09 2,048.7M
2023-11-28 844.75 855.62 843.66 855.03 1,742.0M
2023-11-27 854.21 856.66 843.96 844.25 1,568.3M
2023-11-24 855.71 857.88 852.81 854.10 1,660.1M
2023-11-23 854.91 858.51 851.78 854.96 1,996.9M
2023-11-22 856.38 858.28 853.49 856.28 2,037.7M
2023-11-21 854.02 863.82 854.02 863.18 2,304.3M
2023-11-20 851.24 853.35 849.12 852.25 1,947.1M
2023-11-17 847.95 854.13 847.37 851.87 1,876.1M
2023-11-16 849.36 852.11 844.63 849.39 1,689.2M
2023-11-15 849.29 854.54 844.41 849.30 2,288.2M
2023-11-14 839.82 843.43 838.88 840.67 1,578.9M
2023-11-13 826.29 844.47 826.29 836.70 1,613.7M
2023-11-10 826.60 826.60 822.37 824.67 1,384.2M
2023-11-09 827.28 828.20 823.08 827.57 1,596.4M
2023-11-08 823.14 829.44 821.62 827.22 1,789.5M
2023-11-07 819.65 822.91 817.66 822.91 1,330.1M
2023-11-06 816.41 824.10 816.41 819.36 1,628.8M
2023-11-03 809.43 813.12 808.15 812.06 1,777.2M
2023-11-02 789.69 808.88 789.69 808.88 1,608.1M
2023-11-01 785.96 790.23 782.67 786.00 1,368.9M
2023-10-31 795.44 797.05 782.44 784.15 1,794.9M
2023-10-30 791.50 796.03 790.02 793.32 1,470.8M
2023-10-27 791.87 794.92 790.97 790.97 1,398.5M
2023-10-26 803.43 803.43 788.94 788.94 1,551.4M
2023-10-25 805.11 813.46 805.11 806.76 1,765.6M
2023-10-24 801.42 805.03 795.87 804.59 1,784.2M
2023-10-23 810.21 810.21 800.33 800.97 1,421.2M
2023-10-20 809.06 814.07 803.71 813.64 1,690.9M
2023-10-19 804.66 811.53 803.54 809.87 1,545.9M
2023-10-18 817.63 817.67 804.78 805.62 2,311.8M
2023-10-17 820.99 827.94 819.25 820.65 1,918.3M
2023-10-16 823.67 823.67 817.00 819.18 1,570.7M
2023-10-13 828.83 829.89 824.47 828.89 1,886.5M
2023-10-12 822.67 829.38 821.76 829.29 1,792.2M
2023-10-11 815.64 826.55 815.64 820.90 2,178.0M
2023-10-06 812.24 816.01 811.65 813.30 1,495.8M
2023-10-05 803.28 811.69 803.28 810.22 1,475.8M
2023-10-04 806.72 806.72 795.34 800.42 1,404.2M
2023-10-03 811.09 815.50 808.67 808.74 1,709.3M
2023-10-02 799.96 814.92 799.96 813.38 1,799.0M
2023-09-28 796.54 801.80 795.03 798.12 1,545.2M
2023-09-27 792.20 795.62 788.24 795.27 1,206.8M
2023-09-26 801.44 801.52 792.18 792.18 1,346.4M
2023-09-25 796.60 805.30 796.60 801.88 1,245.5M
2023-09-22 791.58 797.91 788.34 796.65 1,410.3M
2023-09-21 801.35 801.35 793.90 795.19 1,627.8M
2023-09-20 810.78 813.78 804.97 805.57 1,862.5M
2023-09-19 815.84 820.58 811.56 811.56 1,873.6M
2023-09-18 830.34 830.34 815.27 815.27 1,741.3M
2023-09-15 823.10 831.78 821.96 831.78 2,266.4M
2023-09-14 809.52 823.08 809.52 823.08 1,760.7M
2023-09-13 811.42 815.56 808.17 809.94 1,508.1M
2023-09-12 802.47 811.82 801.78 811.15 1,705.4M
2023-09-11 812.86 814.23 800.67 802.54 2,025.7M
2023-09-08 817.34 817.34 809.20 812.87 1,591.8M
2023-09-07 824.31 824.31 817.78 818.14 1,824.3M
2023-09-06 826.32 829.76 825.24 825.78 2,177.7M
2023-09-05 825.08 825.81 821.09 825.81 1,781.9M
2023-09-04 817.59 825.39 816.46 825.39 1,652.7M
2023-09-01 820.27 823.38 817.20 817.20 2,117.8M
2023-08-31 823.05 823.34 818.45 819.87 2,403.9M
2023-08-30 821.21 829.02 821.21 823.98 2,068.2M
2023-08-29 814.35 818.84 811.22 818.32 1,743.0M
2023-08-28 813.64 818.71 812.80 812.99 2,069.3M
2023-08-25 828.45 828.45 812.35 812.49 2,178.0M
2023-08-24 824.51 837.52 824.51 833.17 2,933.4M
2023-08-23 808.53 819.20 808.53 819.03 1,973.1M
2023-08-22 805.74 813.44 805.74 808.55 1,952.7M
2023-08-21 805.11 809.19 800.23 802.43 1,691.5M
2023-08-18 812.74 814.81 800.35 802.99 2,505.5M
2023-08-17 806.67 815.60 800.46 813.32 2,420.2M
2023-08-16 802.40 808.37 798.06 808.37 2,134.8M
2023-08-15 800.97 808.84 800.97 804.03 1,993.2M
2023-08-14 803.60 803.60 792.70 798.14 2,040.7M
2023-08-11 807.77 815.35 804.68 804.68 1,716.7M
2023-08-10 818.46 818.46 804.76 806.77 2,254.4M
2023-08-09 818.40 826.52 815.57 821.22 1,908.0M
2023-08-08 828.81 830.86 817.10 821.45 2,240.1M
2023-08-07 818.91 831.11 818.91 828.16 2,014.6M
2023-08-04 818.07 820.43 810.64 816.78 2,207.7M
2023-08-02 838.87 839.96 817.17 820.12 2,438.9M
2023-08-01 836.72 843.31 832.14 838.91 2,386.1M
2023-07-31 851.02 859.02 832.23 837.20 3,180.3M
2023-07-28 843.29 850.60 839.64 848.13 2,456.9M
2023-07-27 842.23 847.11 841.39 843.00 2,556.6M
2023-07-26 846.56 848.93 838.02 840.38 2,403.7M
2023-07-25 838.39 851.15 838.39 845.67 2,349.9M
2023-07-24 833.39 840.00 829.91 836.43 2,396.7M
2023-07-21 837.03 837.03 818.33 832.97 2,445.0M
2023-07-20 840.23 845.16 838.78 840.94 2,018.7M
2023-07-19 848.93 854.08 838.58 840.29 3,131.4M
2023-07-18 854.53 857.58 842.54 846.08 4,172.0M
2023-07-17 849.87 852.54 847.00 851.81 2,878.8M
2023-07-14 843.99 850.28 839.31 849.97 2,627.8M
2023-07-13 830.23 847.74 830.23 837.40 3,173.8M
2023-07-12 823.01 827.82 820.62 827.82 2,532.5M
2023-07-11 808.04 822.15 808.04 822.15 2,334.3M
2023-07-10 808.19 815.39 806.47 806.80 1,807.9M
2023-07-07 810.95 814.85 804.84 807.81 2,159.5M
2023-07-06 825.90 825.90 812.08 812.22 2,540.7M
2023-07-05 832.04 833.83 825.21 827.94 2,254.1M
2023-07-04 824.54 833.46 824.54 832.81 2,536.7M
2023-07-03 818.15 827.33 818.15 825.75 2,101.4M
2023-06-30 812.09 816.19 806.67 816.19 1,792.0M
2023-06-29 813.10 821.85 812.09 814.14 1,788.2M
2023-06-28 811.30 818.57 811.27 813.12 1,587.6M
2023-06-27 817.81 818.17 809.92 809.92 2,143.1M
2023-06-26 827.47 827.47 817.52 819.68 2,141.8M
2023-06-21 828.47 832.05 825.13 828.82 2,399.3M
2023-06-20 831.31 832.93 824.53 828.44 2,067.1M
2023-06-19 835.42 837.33 830.61 834.55 2,591.1M
2023-06-16 839.46 839.46 832.39 836.27 2,828.3M
2023-06-15 835.12 840.65 834.92 839.16 2,365.8M
2023-06-14 832.18 835.08 830.61 833.82 2,056.0M
2023-06-13 828.51 835.69 828.04 834.45 2,075.8M
2023-06-12 807.40 816.51 807.40 814.56 1,923.5M
2023-06-09 799.61 807.49 799.61 806.64 1,904.1M
2023-06-08 804.08 807.35 794.40 796.95 1,799.2M
2023-06-07 799.31 808.67 799.31 808.56 1,804.2M
2023-06-06 796.51 800.57 794.72 798.73 1,886.9M
2023-06-05 799.53 800.18 795.40 796.72 2,198.3M
2023-06-02 789.15 802.52 789.15 799.61 2,528.0M
2023-06-01 788.28 790.91 785.64 788.53 1,924.2M
2023-05-31 794.92 796.24 786.55 793.72 2,466.9M
2023-05-30 798.36 799.98 794.48 797.27 2,042.2M
2023-05-29 797.51 801.52 794.11 797.58 2,208.2M
2023-05-26 788.58 791.60 786.78 790.04 2,298.4M
2023-05-25 756.47 771.17 756.47 771.17 1,869.6M
2023-05-24 758.36 758.36 751.82 755.53 1,349.1M
2023-05-23 757.89 760.18 753.86 758.30 1,320.9M
2023-05-22 758.36 760.14 755.14 757.68 1,507.0M
2023-05-19 757.43 759.27 754.40 758.75 1,810.2M
2023-05-18 753.93 756.90 750.30 754.23 1,656.9M
2023-05-17 732.55 745.78 732.22 743.78 1,491.0M
2023-05-16 725.56 733.75 725.56 730.57 1,285.7M
2023-05-15 721.44 724.09 719.62 720.17 1,125.3M
2023-05-12 719.91 725.24 717.61 722.32 1,386.2M
2023-05-11 730.81 731.30 722.00 722.58 1,212.3M
2023-05-10 734.06 734.06 725.63 728.71 1,064.1M
2023-05-09 732.35 735.65 730.00 735.65 1,396.0M
2023-05-08 729.21 736.45 729.21 732.14 1,259.8M
2023-05-05 727.78 730.57 725.77 728.01 1,103.1M
2023-05-04 723.95 727.45 722.39 726.30 1,104.4M
2023-05-03 727.87 727.87 721.86 724.01 1,096.9M
2023-05-02 726.06 729.33 721.89 728.14 1,330.8M
2023-04-28 720.01 725.36 720.01 725.36 1,487.2M
2023-04-27 712.67 718.66 709.60 716.00 1,070.8M
2023-04-26 713.19 714.40 708.69 712.46 1,244.7M
2023-04-25 727.87 729.25 714.08 714.79 1,597.3M
2023-04-24 726.62 732.26 725.06 729.59 1,097.2M
2023-04-21 741.77 742.57 730.02 730.44 1,744.5M
2023-04-20 738.50 741.97 734.66 736.76 1,688.2M
2023-04-19 744.16 746.71 737.63 738.33 2,021.8M
2023-04-18 749.69 749.69 742.94 744.15 1,671.6M
2023-04-17 748.10 749.78 744.44 749.78 1,577.9M
2023-04-14 744.47 751.08 744.47 747.81 1,612.6M
2023-04-13 748.15 749.48 741.08 741.08 1,708.7M
2023-04-12 752.49 753.72 747.81 751.64 1,530.1M
2023-04-11 752.99 755.38 748.97 752.76 1,470.3M
2023-04-10 752.35 755.51 751.66 752.47 1,243.3M
2023-04-07 754.80 755.46 750.36 751.61 1,169.2M
2023-04-06 753.67 753.67 746.32 751.53 1,349.9M
2023-03-31 756.95 760.64 754.93 755.86 1,434.2M
2023-03-30 752.14 756.07 751.33 755.15 1,324.7M
2023-03-29 749.59 751.21 742.63 747.95 1,306.2M
2023-03-28 750.70 753.51 743.89 744.64 1,480.7M
2023-03-27 757.51 759.55 753.71 753.73 1,399.8M
2023-03-24 757.22 761.04 756.51 760.67 1,732.1M
2023-03-23 747.62 758.28 746.80 757.05 1,523.7M
2023-03-22 737.69 751.21 737.69 751.21 1,605.0M
2023-03-21 732.43 737.77 732.43 736.79 1,620.5M
2023-03-20 733.72 735.71 729.99 731.57 1,277.2M
2023-03-17 728.36 733.96 728.36 733.96 1,724.5M
2023-03-16 722.59 724.96 718.23 720.25 1,361.9M
2023-03-15 727.56 733.11 726.17 726.17 1,355.7M
2023-03-14 731.59 731.59 722.95 723.27 1,330.5M
2023-03-13 729.35 733.84 721.60 732.87 1,547.6M
2023-03-10 740.36 740.36 727.49 730.04 1,786.0M
2023-03-09 743.48 747.61 741.98 741.98 2,000.2M
2023-03-08 742.42 743.35 739.03 742.94 1,614.9M
2023-03-07 740.91 747.07 739.12 745.21 1,622.5M
2023-03-06 736.68 744.41 736.68 740.98 1,806.4M
2023-03-03 733.91 739.77 732.17 732.41 1,739.8M
2023-03-02 731.90 733.52 726.90 732.46 1,262.9M
2023-03-01 717.36 734.47 715.82 733.63 1,326.6M
2023-02-24 733.43 736.97 722.40 722.40 1,370.3M
2023-02-23 720.59 732.19 720.59 729.90 1,424.0M
2023-02-22 726.76 726.76 714.69 717.47 1,331.5M
2023-02-21 725.53 728.23 724.21 727.64 1,375.0M
2023-02-20 722.56 728.66 721.07 726.70 1,480.6M
2023-02-17 728.34 728.34 721.62 724.70 1,206.0M
2023-02-16 728.03 733.63 727.06 731.53 1,334.2M
2023-02-15 727.78 731.60 722.12 725.19 1,201.8M
2023-02-14 737.05 740.98 737.05 739.80 969.7M
2023-02-13 737.41 737.82 731.72 734.48 984.3M
2023-02-10 740.80 741.58 736.14 738.87 1,205.1M
2023-02-09 737.13 739.01 735.00 738.31 1,292.8M
2023-02-08 733.35 739.57 732.32 738.92 1,537.4M
2023-02-07 722.36 726.78 720.71 722.70 1,107.2M
2023-02-06 731.01 731.01 723.79 723.79 1,172.3M
2023-02-03 735.47 737.87 730.89 737.34 1,446.9M
2023-02-02 729.73 736.06 729.73 735.60 1,745.3M
2023-02-01 719.48 722.99 715.70 722.99 1,387.3M
2023-01-31 722.43 724.52 712.68 713.25 1,567.8M
2023-01-30 718.66 727.95 718.66 727.95 1,727.2M
2023-01-17 692.47 692.85 689.13 692.21 684.3M
2023-01-16 692.96 694.52 691.70 693.03 647.6M
2023-01-13 695.55 697.76 687.64 687.83 806.9M
2023-01-12 684.21 685.58 679.54 681.21 711.3M
2023-01-11 685.65 686.99 680.45 682.41 832.4M
2023-01-10 683.36 685.25 680.41 684.28 1,014.0M
2023-01-09 666.66 679.91 666.66 679.91 1,187.8M
2023-01-06 651.56 658.35 651.56 657.75 834.6M
2023-01-05 654.04 657.31 651.49 653.61 904.3M
2023-01-04 647.35 652.25 646.74 647.92 818.5M
2023-01-03 641.38 650.92 637.89 650.32 704.3M