Taiwan Taomee (6428)

6428
🏛️ Taiwán →
12.90
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
2021-12-30 10.80 10.80 10.50 10.80 0.0M
2021-12-29 10.80 10.80 10.50 10.80 0.0M
2021-12-28 10.95 10.95 10.40 10.70 0.0M
2021-12-27 10.70 11.20 10.65 10.95 0.0M
2021-12-24 10.30 11.05 10.30 10.95 0.0M
2021-12-23 10.75 10.75 10.75 10.75 0.0M
2021-12-22 10.40 10.70 10.40 10.70 0.0M
2021-12-21 10.75 10.75 10.30 10.65 0.0M
2021-12-20 11.60 11.80 10.20 10.65 0.1M
2021-12-17 10.20 14.00 10.20 12.10 0.2M
2021-12-16 9.69 10.40 9.69 10.40 0.0M
2021-12-15 9.55 9.79 9.49 9.49 0.0M
2021-12-14 9.50 9.50 9.48 9.48 0.0M
2021-12-13 9.23 9.23 9.23 9.23 0.0M
2021-12-09 9.50 9.50 9.50 9.50 0.0M
2021-12-08 9.23 9.31 9.23 9.31 0.0M
2021-12-07 9.23 9.50 9.23 9.50 0.0M
2021-12-06 9.50 9.50 9.50 9.50 0.0M
2021-12-02 9.23 9.50 9.23 9.50 0.0M
2021-12-01 9.50 9.50 9.23 9.50 0.0M
2021-11-30 9.50 9.50 9.23 9.23 0.0M
2021-11-29 9.50 9.50 9.50 9.50 0.0M
2021-11-26 9.23 9.50 9.23 9.50 0.0M
2021-11-25 9.50 9.50 9.23 9.23 0.0M
2021-11-24 9.69 9.69 9.40 9.50 0.0M
2021-11-23 9.31 9.69 9.25 9.69 0.0M
2021-11-19 9.30 9.30 9.30 9.30 0.0M
2021-11-18 9.45 9.45 9.17 9.30 0.0M
2021-11-17 9.45 9.45 9.17 9.17 0.0M
2021-11-15 9.65 9.65 9.37 9.45 0.0M
2021-11-12 9.35 9.35 9.35 9.35 0.0M
2021-11-11 9.32 9.34 9.22 9.22 0.0M
2021-11-09 9.60 9.60 9.60 9.60 0.0M
2021-11-08 9.32 9.32 9.32 9.32 0.0M
2021-11-05 9.22 9.48 9.20 9.48 0.0M
2021-11-04 9.21 9.38 9.20 9.38 0.0M
2021-11-03 9.20 9.47 9.20 9.47 0.0M
2021-11-02 9.20 9.47 9.20 9.47 0.0M
2021-11-01 9.69 9.69 9.39 9.40 0.0M
2021-10-25 9.69 9.69 9.69 9.69 0.0M
2021-10-15 9.69 9.69 9.69 9.69 0.0M
2021-10-12 9.46 9.46 9.46 9.46 0.0M
2021-10-08 9.46 9.46 9.46 9.46 0.0M
2021-10-07 9.18 9.18 9.18 9.18 0.0M
2021-10-06 9.18 9.18 9.18 9.18 0.0M
2021-10-05 9.18 9.46 9.18 9.46 0.0M
2021-10-04 9.46 9.46 9.46 9.46 0.0M
2021-10-01 9.18 9.46 9.18 9.46 0.0M
2021-09-30 9.18 9.46 9.18 9.46 0.0M
2021-09-27 9.46 9.46 9.46 9.46 0.0M
2021-09-24 9.46 9.46 9.46 9.46 0.0M
2021-09-22 9.57 9.57 9.57 9.57 0.0M
2021-09-16 9.64 10.05 9.56 10.05 0.0M
2021-09-13 9.64 9.64 9.64 9.64 0.0M
2021-09-06 9.63 9.63 9.63 9.63 0.0M
2021-09-02 9.53 9.53 9.53 9.53 0.0M
2021-09-01 9.54 9.54 9.54 9.54 0.0M
2021-08-31 9.35 9.55 9.20 9.55 0.0M
2021-08-30 9.53 9.53 9.35 9.35 0.0M
2021-08-27 9.08 9.54 9.08 9.54 0.0M
2021-08-26 9.17 9.23 9.17 9.23 0.0M
2021-08-24 9.70 9.70 9.25 9.50 0.0M
2021-08-23 9.80 9.80 9.80 9.80 0.0M
2021-08-19 9.73 9.73 9.70 9.70 0.0M
2021-08-18 9.84 10.00 9.84 10.00 0.0M
2021-08-16 9.55 9.84 9.55 9.84 0.0M
2021-08-12 9.84 9.84 9.84 9.84 0.0M
2021-08-09 9.90 9.94 9.90 9.94 0.0M
2021-08-06 10.15 10.15 9.91 10.00 0.0M
2021-08-05 9.80 10.20 9.80 10.00 0.0M
2021-08-04 9.78 9.99 9.78 9.99 0.0M
2021-08-02 9.78 9.78 9.50 9.50 0.0M
2021-07-30 9.80 9.90 9.80 9.90 0.0M
2021-07-28 10.30 10.30 9.81 10.10 0.0M
2021-07-26 10.80 10.80 10.80 10.80 0.0M
2021-07-20 10.80 10.80 10.80 10.80 0.0M
2021-07-19 10.70 11.00 10.40 10.70 0.0M
2021-07-16 11.25 11.25 11.25 11.25 0.0M
2021-07-14 11.20 11.20 11.10 11.10 0.0M
2021-07-13 10.70 11.15 10.70 10.85 0.0M
2021-07-12 10.30 10.30 10.30 10.30 0.0M
2021-07-09 10.10 10.15 10.10 10.15 0.0M
2021-07-07 10.55 10.55 10.55 10.55 0.0M
2021-07-06 10.55 10.55 10.55 10.55 0.0M
2021-07-05 10.60 10.60 10.10 10.10 0.0M
2021-07-02 10.20 10.20 10.10 10.10 0.0M
2021-07-01 10.20 10.70 10.20 10.70 0.0M
2021-06-30 10.30 10.70 10.30 10.70 0.0M
2021-06-29 10.45 10.50 9.93 10.25 0.0M
2021-06-28 10.55 10.60 10.10 10.35 0.0M
2021-06-24 11.10 11.10 11.10 11.10 0.0M
2021-06-23 11.10 11.10 11.10 11.10 0.0M
2021-06-22 11.10 11.10 11.10 11.10 0.0M
2021-06-21 10.95 11.10 10.90 11.10 0.0M
2021-06-18 11.25 11.75 11.20 11.45 0.0M
2021-06-17 11.25 11.25 11.20 11.25 0.0M
2021-06-16 10.75 11.25 10.75 11.25 0.0M
2021-06-15 10.75 11.30 10.75 10.75 0.0M
2021-06-11 10.90 10.90 10.40 10.75 0.0M
2021-06-10 11.40 11.40 10.80 10.90 0.0M
2021-06-09 11.60 11.60 11.05 11.45 0.0M
2021-06-08 10.70 12.15 10.70 12.15 0.0M
2021-06-07 11.20 11.20 11.20 11.20 0.0M
2021-06-04 11.05 11.20 11.05 11.20 0.0M
2021-06-03 10.75 11.25 10.70 10.80 0.0M
2021-06-02 11.80 11.80 10.75 11.25 0.0M
2021-06-01 11.95 11.95 11.40 11.80 0.0M
2021-05-31 12.65 12.65 11.45 11.95 0.1M
2021-05-28 13.20 13.20 12.55 12.55 0.0M
2021-05-27 13.20 13.20 13.20 13.20 0.0M
2021-05-26 13.10 13.60 13.00 13.20 0.0M
2021-05-25 13.10 13.10 13.00 13.00 0.0M
2021-05-24 13.00 13.10 13.00 13.10 0.0M
2021-05-21 12.50 13.65 12.50 13.65 0.0M
2021-05-20 13.30 13.35 12.70 13.10 0.0M
2021-05-19 13.35 14.00 12.75 13.35 0.0M
2021-05-18 12.20 13.35 12.20 12.85 0.0M
2021-05-17 11.65 12.20 11.65 12.20 0.0M
2021-05-14 11.85 12.25 11.85 12.25 0.0M
2021-05-13 11.00 11.60 11.00 11.60 0.0M
2021-05-12 11.55 11.55 10.15 10.60 0.1M
2021-05-11 12.50 12.50 11.05 11.60 0.0M
2021-05-10 12.50 13.15 12.50 13.00 0.0M
2021-05-07 12.50 12.50 12.50 12.50 0.0M
2021-05-06 12.50 12.50 12.50 12.50 0.0M
2021-05-05 12.00 12.00 11.80 11.90 0.0M
2021-05-04 11.50 12.00 11.40 12.00 0.0M
2021-05-03 11.15 11.15 11.15 11.15 0.0M
2021-04-29 12.40 12.40 11.35 11.35 0.0M
2021-04-28 11.80 12.40 11.80 12.40 0.0M
2021-04-27 11.85 11.85 11.85 11.85 0.0M
2021-04-26 12.60 13.15 12.35 12.40 0.1M
2021-04-23 12.40 12.55 12.00 12.55 0.0M
2021-04-22 11.05 12.80 11.05 11.95 0.1M
2021-04-21 11.25 11.25 10.85 10.85 0.0M
2021-04-20 11.50 11.50 11.40 11.40 0.0M
2021-04-19 11.95 11.95 11.95 11.95 0.0M
2021-04-16 11.95 11.95 11.95 11.95 0.0M
2021-04-15 11.55 12.00 11.50 11.95 0.0M
2021-04-14 12.15 12.15 11.60 11.60 0.0M
2021-04-13 11.40 12.60 11.40 12.60 0.1M
2021-04-12 10.90 11.55 10.90 11.40 0.0M
2021-04-09 10.90 10.90 10.90 10.90 0.0M
2021-04-01 10.90 10.90 10.90 10.90 0.0M
2021-03-31 10.45 10.50 10.45 10.50 0.0M
2021-03-30 10.90 10.90 10.90 10.90 0.0M
2021-03-29 10.90 10.90 10.90 10.90 0.0M
2021-03-25 10.90 10.90 10.90 10.90 0.0M
2021-03-24 10.90 10.90 10.90 10.90 0.0M
2021-03-23 11.00 11.00 10.45 10.45 0.0M
2021-03-22 11.20 11.20 10.40 10.85 0.0M
2021-03-19 11.35 11.35 11.35 11.35 0.0M
2021-03-18 11.50 11.50 11.50 11.50 0.0M
2021-03-17 11.80 11.95 11.40 11.40 0.0M
2021-03-16 11.95 12.00 11.90 11.90 0.0M
2021-03-15 11.95 11.95 11.95 11.95 0.0M
2021-03-12 11.70 12.20 11.40 11.70 0.0M
2021-03-11 11.00 11.60 11.00 11.60 0.0M
2021-03-10 10.85 10.95 10.85 10.95 0.0M
2021-03-09 11.30 11.30 10.85 10.85 0.0M
2021-03-08 12.00 12.00 11.40 11.70 0.0M
2021-03-05 12.20 12.35 12.20 12.35 0.0M
2021-03-04 12.00 12.20 11.65 12.20 0.0M
2021-03-03 11.85 12.00 11.85 12.00 0.0M
2021-03-02 11.85 12.45 11.60 11.80 0.0M
2021-02-26 11.85 12.00 11.65 11.85 0.0M
2021-02-25 11.00 12.30 11.00 12.00 0.0M
2021-02-24 11.50 11.50 10.45 10.85 0.1M
2021-02-23 10.70 12.40 10.65 11.80 0.1M
2021-02-22 9.17 10.50 9.16 10.20 0.1M
2021-02-05 9.13 9.13 9.13 9.13 0.0M
2021-02-03 8.88 8.88 8.88 8.88 0.0M
2021-01-29 8.97 9.00 8.88 8.88 0.0M
2021-01-28 8.98 8.98 8.98 8.98 0.0M
2021-01-27 9.11 9.25 9.11 9.25 0.0M
2021-01-26 9.60 9.60 9.22 9.39 0.0M
2021-01-25 9.06 9.64 9.06 9.64 0.0M
2021-01-18 8.85 9.10 8.80 9.10 0.0M
2021-01-15 8.83 9.10 8.83 8.97 0.0M
2021-01-14 8.96 8.97 8.93 8.93 0.0M
2021-01-13 8.93 9.20 8.67 9.02 0.0M
2021-01-12 9.97 9.97 8.93 8.93 0.1M
2021-01-05 10.10 10.20 10.10 10.20 0.0M
2021-01-04 10.20 10.20 10.20 10.20 0.0M