Taiwan Hotel (THOI)

THOI
🏛️ Taiwán →
108.98
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 95.94 96.10 95.35 95.83 1.7M
2021-12-29 95.76 95.95 95.47 95.95 1.7M
2021-12-28 95.35 95.81 95.34 95.75 1.6M
2021-12-27 95.37 95.41 94.88 95.34 2.0M
2021-12-24 95.29 95.43 94.95 95.35 2.5M
2021-12-23 94.78 95.44 94.78 95.29 2.1M
2021-12-22 94.73 95.15 94.56 94.70 2.1M
2021-12-21 94.59 94.80 94.29 94.77 1.7M
2021-12-20 94.53 94.85 94.17 94.59 2.7M
2021-12-17 95.04 95.04 94.42 94.54 1.8M
2021-12-16 95.08 95.44 94.85 95.14 2.5M
2021-12-15 94.57 95.33 94.55 95.20 2.1M
2021-12-14 95.81 95.85 94.50 94.58 2.7M
2021-12-13 96.27 96.46 95.88 95.95 2.0M
2021-12-10 96.65 96.69 95.78 96.22 2.1M
2021-12-09 96.73 97.05 96.48 96.68 2.5M
2021-12-08 95.83 96.83 95.83 96.73 2.6M
2021-12-07 95.33 96.22 95.33 95.59 2.0M
2021-12-06 95.77 95.83 95.02 95.11 1.9M
2021-12-03 95.50 95.83 95.36 95.69 2.1M
2021-12-02 95.57 95.68 94.64 95.50 3.9M
2021-12-01 96.02 96.02 94.74 95.44 2.5M
2021-11-30 95.06 96.06 95.06 96.06 3.2M
2021-11-29 96.56 96.56 94.17 95.05 5.5M
2021-11-26 98.55 98.61 96.80 96.95 4.7M
2021-11-25 98.51 99.36 98.44 98.56 3.3M
2021-11-24 97.86 98.62 97.86 98.50 3.1M
2021-11-23 98.32 98.32 97.70 97.83 4.0M
2021-11-22 98.92 98.92 98.26 98.34 4.6M
2021-11-19 99.53 99.64 98.91 99.00 4.8M
2021-11-18 99.58 99.85 99.23 99.48 6.5M
2021-11-17 100.06 100.18 99.15 99.58 6.8M
2021-11-16 99.79 100.56 99.77 99.94 7.3M
2021-11-15 100.68 100.71 99.56 99.78 4.4M
2021-11-12 101.03 101.09 100.12 100.44 4.7M
2021-11-11 101.55 101.58 100.62 101.03 8.1M
2021-11-10 100.99 101.88 100.80 101.55 5.1M
2021-11-09 100.38 101.36 100.20 100.99 6.0M
2021-11-08 99.68 101.66 99.68 100.38 6.0M
2021-11-05 100.27 100.32 99.37 99.60 2.6M
2021-11-04 99.74 100.82 99.74 99.89 4.2M
2021-11-03 99.37 99.86 99.36 99.71 3.3M
2021-11-02 99.38 100.17 99.18 99.33 3.8M
2021-11-01 99.07 99.53 99.07 99.36 3.4M
2021-10-29 99.84 100.16 98.85 99.01 4.2M
2021-10-28 98.31 100.00 98.14 99.80 4.9M
2021-10-27 97.85 98.30 97.71 98.30 2.1M
2021-10-26 97.79 98.05 97.48 97.86 2.5M
2021-10-25 97.30 97.90 97.30 97.79 2.1M
2021-10-22 98.29 98.39 97.29 97.30 2.6M
2021-10-21 97.91 98.50 97.76 98.28 3.6M
2021-10-20 98.77 98.96 97.57 97.91 3.5M
2021-10-19 98.56 98.99 98.28 98.77 2.5M
2021-10-18 98.93 99.31 98.33 98.55 3.2M
2021-10-15 98.11 99.27 98.11 98.96 2.9M
2021-10-14 99.16 99.63 97.71 97.90 3.2M
2021-10-13 100.55 101.19 98.79 98.86 5.2M
2021-10-12 102.01 102.01 100.05 100.19 4.7M
2021-10-08 102.98 103.68 101.65 102.01 5.3M
2021-10-07 100.02 102.62 100.02 102.62 6.5M
2021-10-06 102.38 102.83 99.95 100.00 5.3M
2021-10-05 101.54 102.51 101.31 102.18 10.0M
2021-10-04 100.02 104.05 100.00 101.59 18.0M
2021-10-01 100.68 100.88 98.99 99.81 6.0M
2021-09-30 99.81 101.18 99.76 100.80 5.4M
2021-09-29 101.76 101.96 99.26 99.69 9.7M
2021-09-28 99.83 102.09 99.62 101.83 11.6M
2021-09-27 97.66 99.98 97.66 99.82 8.0M
2021-09-24 96.62 97.94 96.62 97.43 3.3M
2021-09-23 95.84 96.97 95.84 96.63 2.6M
2021-09-22 96.79 97.30 95.44 96.28 4.0M
2021-09-17 97.43 97.63 97.04 97.09 2.2M
2021-09-16 96.54 97.57 96.54 97.43 2.8M
2021-09-15 97.11 97.24 96.61 97.09 2.3M
2021-09-14 96.82 97.56 96.63 97.10 2.1M
2021-09-13 96.24 97.08 96.20 96.81 2.6M
2021-09-10 95.93 96.73 95.93 96.24 2.8M
2021-09-09 94.89 96.11 94.55 95.94 3.2M
2021-09-08 96.07 96.07 94.86 94.94 5.1M
2021-09-07 97.15 97.48 95.63 96.42 3.8M
2021-09-06 99.69 99.69 97.07 97.08 4.3M
2021-09-03 99.75 100.46 99.66 99.69 2.9M
2021-09-02 100.66 101.26 99.64 99.71 3.3M
2021-09-01 100.56 101.51 100.50 100.59 4.3M
2021-08-31 100.41 100.59 99.65 100.46 2.8M
2021-08-30 99.38 100.79 99.38 100.41 4.1M
2021-08-27 99.77 99.87 99.04 99.40 3.3M
2021-08-26 99.92 100.02 99.24 99.77 4.6M
2021-08-25 97.61 99.84 97.45 99.84 8.7M
2021-08-24 94.38 97.93 94.38 97.61 6.8M
2021-08-23 92.69 94.54 92.51 94.35 4.4M
2021-08-20 92.66 93.51 92.16 92.81 4.4M
2021-08-19 94.59 94.61 92.33 92.55 3.8M
2021-08-18 93.73 94.92 92.11 94.84 5.0M
2021-08-17 95.27 95.35 93.78 93.78 4.2M
2021-08-16 97.24 97.24 94.58 95.27 6.0M
2021-08-13 98.47 98.76 97.22 97.33 4.4M
2021-08-12 99.07 99.19 98.19 98.47 3.5M
2021-08-11 98.59 99.90 98.53 98.85 7.4M
2021-08-10 98.57 99.87 98.57 98.66 4.8M
2021-08-09 99.01 99.43 98.53 98.84 4.2M
2021-08-06 99.13 99.27 98.42 99.15 5.7M
2021-08-05 101.06 101.08 99.04 99.13 7.1M
2021-08-04 102.03 102.15 100.98 101.06 4.7M
2021-08-03 103.41 103.55 101.99 102.13 4.6M
2021-08-02 102.83 104.01 102.38 103.36 4.3M
2021-07-30 103.60 104.23 102.95 102.95 4.3M
2021-07-29 103.38 103.83 102.92 103.58 3.4M
2021-07-28 104.13 104.13 101.17 103.36 7.7M
2021-07-27 106.32 106.53 104.13 104.13 8.6M
2021-07-26 108.66 108.84 106.50 106.53 8.6M
2021-07-23 106.72 109.86 106.72 108.65 18.2M
2021-07-22 106.51 107.09 105.95 106.40 8.3M
2021-07-21 108.03 108.58 104.99 106.02 10.4M
2021-07-20 109.57 109.57 107.46 107.97 9.6M
2021-07-19 109.69 111.03 109.34 109.81 15.3M
2021-07-16 108.34 109.21 108.03 109.02 9.7M
2021-07-15 105.88 108.32 105.88 108.32 8.5M
2021-07-14 104.74 106.18 104.33 105.51 8.7M
2021-07-13 106.59 107.08 104.78 104.78 11.0M
2021-07-12 109.48 109.51 106.15 106.63 16.4M
2021-07-09 111.89 112.79 109.41 109.67 28.0M
2021-07-08 113.10 113.98 110.68 111.90 44.4M
2021-07-07 107.75 113.18 107.75 112.90 58.9M
2021-07-06 106.57 107.78 106.57 107.71 10.7M
2021-07-05 105.41 106.38 105.41 106.33 9.1M
2021-07-02 106.85 107.76 104.96 105.24 15.5M
2021-07-01 103.89 106.99 103.89 106.73 15.2M
2021-06-30 102.28 104.05 102.25 103.79 6.1M
2021-06-29 103.85 103.96 102.22 102.28 6.8M
2021-06-28 105.76 105.80 103.43 103.74 9.2M
2021-06-25 106.94 107.25 105.92 105.92 7.6M
2021-06-24 106.01 106.95 105.88 106.94 9.2M
2021-06-23 107.17 107.39 105.33 106.07 13.1M
2021-06-22 109.16 109.96 106.88 106.99 27.4M
2021-06-21 105.16 108.79 105.08 108.65 40.5M
2021-06-18 105.21 105.30 104.37 104.80 7.1M
2021-06-17 104.77 105.05 104.08 105.05 7.0M
2021-06-16 104.27 105.38 103.97 104.80 9.2M
2021-06-15 102.92 104.26 102.92 104.18 10.1M
2021-06-11 102.34 103.66 102.27 102.86 3.9M
2021-06-10 102.16 103.09 102.03 102.36 4.0M
2021-06-09 103.05 103.25 101.83 102.04 3.6M
2021-06-08 101.58 103.10 101.58 102.81 6.4M
2021-06-07 103.81 104.23 100.63 101.54 9.5M
2021-06-04 102.36 105.47 102.36 103.78 20.0M
2021-06-03 102.39 103.59 101.43 102.22 11.7M
2021-06-02 101.78 103.16 101.38 102.38 6.6M
2021-06-01 99.98 102.15 99.93 101.80 8.7M
2021-05-31 98.85 100.20 97.99 99.89 7.9M
2021-05-28 97.53 98.81 97.53 98.71 6.9M
2021-05-27 95.00 97.13 94.75 97.13 5.4M
2021-05-26 94.17 94.93 93.69 94.89 3.9M
2021-05-25 95.02 95.02 93.81 94.23 4.1M
2021-05-24 93.31 95.03 91.98 95.03 3.9M
2021-05-21 92.31 94.35 92.31 93.61 3.9M
2021-05-20 92.75 93.15 91.37 92.22 3.8M
2021-05-19 91.19 92.96 90.42 92.76 6.0M
2021-05-18 87.38 91.66 87.11 91.30 9.1M
2021-05-17 89.40 89.40 86.47 87.57 12.4M
2021-05-14 93.63 95.01 92.21 93.45 6.3M
2021-05-13 94.09 94.31 88.25 93.82 13.2M
2021-05-12 100.04 100.07 93.10 94.33 14.8M
2021-05-11 106.29 106.29 100.60 100.74 9.2M
2021-05-10 104.20 106.18 104.20 106.18 6.1M
2021-05-07 104.18 104.67 103.11 104.20 6.2M
2021-05-06 104.51 105.16 103.62 104.12 3.0M
2021-05-05 103.94 104.72 103.17 104.10 4.5M
2021-05-04 106.88 106.93 101.88 104.01 9.2M
2021-05-03 110.19 110.19 106.13 106.37 9.0M
2021-04-29 111.08 111.36 110.10 110.54 5.7M
2021-04-28 111.01 111.53 110.10 111.07 7.2M
2021-04-27 110.24 111.07 110.07 110.95 5.1M
2021-04-26 110.35 110.44 109.42 110.26 6.7M
2021-04-23 109.77 110.97 109.58 110.33 6.1M
2021-04-22 112.20 112.55 109.68 109.78 8.6M
2021-04-21 112.19 112.34 110.54 112.20 7.1M
2021-04-20 111.88 112.33 110.68 112.12 6.6M
2021-04-19 109.50 111.88 109.35 111.88 9.4M
2021-04-16 109.39 109.71 108.87 109.07 4.2M
2021-04-15 108.41 109.33 108.16 109.31 4.7M
2021-04-14 108.02 109.35 106.59 108.28 9.5M
2021-04-13 108.70 109.57 107.98 108.00 5.2M
2021-04-12 109.15 109.86 107.52 108.35 5.7M
2021-04-09 110.04 110.31 108.77 109.13 4.7M
2021-04-08 109.26 109.85 108.85 109.85 5.5M
2021-04-07 109.11 109.48 108.55 109.13 5.4M
2021-04-06 108.65 109.28 108.50 109.10 5.6M
2021-04-01 109.73 110.11 108.33 108.70 6.6M
2021-03-31 109.72 110.17 109.03 109.42 7.2M
2021-03-30 108.34 109.92 108.34 109.72 7.0M
2021-03-29 108.59 109.00 107.63 108.28 6.4M
2021-03-26 108.93 109.78 108.46 108.59 6.5M
2021-03-25 107.70 109.58 107.68 108.92 8.6M
2021-03-24 107.42 107.89 106.94 107.67 7.3M
2021-03-23 107.39 109.23 106.87 107.03 10.6M
2021-03-22 107.47 107.71 106.82 107.27 6.6M
2021-03-19 108.45 108.45 107.07 107.46 6.7M
2021-03-18 107.33 108.73 107.33 108.51 8.8M
2021-03-17 108.97 109.94 107.14 107.33 9.6M
2021-03-16 107.52 109.36 107.52 108.79 12.3M
2021-03-15 106.41 108.42 106.36 107.54 14.4M
2021-03-12 105.89 106.79 105.49 106.13 10.4M
2021-03-11 105.85 106.44 105.12 105.60 11.4M
2021-03-10 106.20 106.74 105.13 105.88 19.0M
2021-03-09 103.95 106.50 103.80 106.15 18.1M
2021-03-08 104.55 106.17 103.59 103.91 10.4M
2021-03-05 105.33 105.33 103.47 104.24 7.2M
2021-03-04 105.44 105.96 104.45 105.52 8.3M
2021-03-03 103.58 105.58 103.34 105.50 11.1M
2021-03-02 104.49 105.84 103.19 103.56 12.8M
2021-02-26 105.05 105.05 103.24 104.29 14.1M
2021-02-25 103.33 105.67 103.02 105.11 17.1M
2021-02-24 102.60 104.54 102.60 103.21 16.1M
2021-02-23 102.02 104.19 102.02 102.56 21.3M
2021-02-22 96.49 102.23 96.49 101.55 17.0M
2021-02-19 95.98 96.97 95.38 96.36 6.5M
2021-02-18 94.75 96.02 94.13 95.98 6.3M
2021-02-17 92.84 95.01 92.84 94.65 7.1M
2021-02-05 91.30 92.69 91.30 92.38 3.9M
2021-02-04 90.62 91.25 90.44 91.04 1.8M
2021-02-03 90.13 91.19 90.11 90.58 2.7M
2021-02-02 90.24 90.79 89.79 90.07 2.0M
2021-02-01 90.28 90.41 89.38 90.24 2.9M
2021-01-29 91.16 91.70 89.84 90.31 7.5M
2021-01-28 90.46 91.19 90.11 91.17 5.2M
2021-01-27 89.91 91.01 89.91 90.33 2.8M
2021-01-26 91.62 91.62 89.90 89.91 3.5M
2021-01-25 91.57 91.68 89.91 91.68 4.7M
2021-01-22 91.97 92.14 91.45 91.75 3.0M
2021-01-21 92.07 92.58 91.56 91.91 4.6M
2021-01-20 94.65 94.68 92.19 92.21 8.6M
2021-01-19 94.30 95.55 94.30 95.26 3.4M
2021-01-18 95.35 95.35 92.90 94.30 4.3M
2021-01-15 96.62 96.82 95.10 95.34 3.5M
2021-01-14 96.93 96.93 96.31 96.63 2.6M
2021-01-13 96.79 97.65 96.45 96.93 4.2M
2021-01-12 98.23 98.48 96.40 96.59 6.1M
2021-01-11 98.34 98.44 97.39 98.29 5.0M
2021-01-08 97.66 98.70 96.80 98.44 7.2M
2021-01-07 97.34 97.91 96.76 97.70 5.0M
2021-01-06 97.88 98.20 97.14 97.28 5.6M
2021-01-05 97.95 98.48 97.16 97.94 4.8M
2021-01-04 97.78 97.92 96.55 97.81 4.1M