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
2022-12-30 11.25 11.30 10.30 10.40 0.1M
2022-12-29 11.70 11.70 11.70 11.70 0.0M
2022-12-26 11.70 12.25 11.70 12.25 0.0M
2022-12-23 12.25 12.25 12.25 12.25 0.0M
2022-12-21 12.25 12.25 11.70 11.70 0.0M
2022-12-20 12.20 12.20 12.15 12.15 0.0M
2022-12-19 12.40 12.70 12.20 12.70 0.0M
2022-12-16 12.35 12.35 12.35 12.35 0.0M
2022-12-13 11.80 11.80 11.80 11.80 0.0M
2022-12-09 12.35 12.35 12.35 12.35 0.0M
2022-12-08 12.35 12.35 12.35 12.35 0.0M
2022-12-07 12.35 12.35 11.85 12.35 0.0M
2022-12-06 12.95 12.95 12.95 12.95 0.0M
2022-12-05 12.80 13.50 12.80 12.95 0.1M
2022-12-01 12.80 12.80 12.80 12.80 0.0M
2022-11-30 12.20 12.55 12.20 12.55 0.0M
2022-11-28 11.75 11.75 11.70 11.70 0.0M
2022-11-25 11.75 11.75 11.75 11.75 0.0M
2022-11-24 10.95 11.50 10.95 11.50 0.0M
2022-11-23 11.50 11.50 11.50 11.50 0.0M
2022-11-21 11.50 11.50 11.50 11.50 0.0M
2022-11-18 11.50 11.50 11.50 11.50 0.0M
2022-11-17 11.90 11.90 11.40 11.50 0.0M
2022-11-16 13.75 13.75 12.30 12.30 0.1M
2022-11-15 13.45 14.15 13.45 13.45 0.0M
2022-11-14 12.65 14.00 12.50 13.45 0.1M
2022-11-11 11.65 12.55 11.65 12.05 0.0M
2022-11-10 11.40 11.65 11.40 11.65 0.0M
2022-11-09 12.35 12.35 11.25 11.65 0.1M
2022-11-08 12.60 13.15 12.40 12.40 0.0M
2022-11-07 12.25 12.60 12.25 12.60 0.0M
2022-11-04 11.85 12.00 11.85 12.00 0.0M
2022-11-03 11.55 11.55 11.25 11.50 0.0M
2022-11-01 11.25 11.25 11.25 11.25 0.0M
2022-10-31 11.20 11.55 11.20 11.55 0.0M
2022-10-28 11.15 11.20 11.15 11.20 0.0M
2022-10-25 11.00 11.00 10.90 10.90 0.0M
2022-10-24 10.80 10.90 10.80 10.90 0.0M
2022-10-19 10.90 10.90 10.90 10.90 0.0M
2022-10-17 10.55 10.70 10.55 10.70 0.0M
2022-10-14 10.55 10.55 10.55 10.55 0.0M
2022-10-13 10.80 10.80 10.30 10.30 0.0M
2022-10-12 10.85 11.10 10.85 11.10 0.0M
2022-10-11 10.80 10.80 10.80 10.80 0.0M
2022-10-06 11.15 11.15 11.15 11.15 0.0M
2022-10-04 11.15 11.15 10.85 10.85 0.0M
2022-10-03 10.65 10.65 10.65 10.65 0.0M
2022-09-30 10.90 10.90 10.90 10.90 0.0M
2022-09-29 11.45 11.45 11.15 11.20 0.0M
2022-09-28 12.00 12.10 11.55 11.55 0.0M
2022-09-27 11.10 11.85 11.10 11.85 0.0M
2022-09-26 10.85 11.05 10.85 11.05 0.0M
2022-09-23 11.45 12.10 10.90 10.90 0.1M
2022-09-22 10.70 11.45 10.70 11.45 0.0M
2022-09-21 10.75 10.80 10.75 10.80 0.0M
2022-09-20 10.75 10.75 10.75 10.75 0.0M
2022-09-19 10.95 10.95 10.90 10.90 0.0M
2022-09-16 10.65 10.90 10.60 10.80 0.0M
2022-09-15 10.60 10.60 10.60 10.60 0.0M
2022-09-14 10.85 10.85 10.55 10.55 0.0M
2022-09-13 10.60 10.60 10.60 10.60 0.0M
2022-09-12 10.30 10.60 10.30 10.55 0.0M
2022-09-08 10.55 10.55 10.55 10.55 0.0M
2022-09-07 10.55 10.55 10.40 10.40 0.0M
2022-09-06 10.65 10.85 10.65 10.85 0.0M
2022-09-05 10.60 10.60 10.55 10.55 0.0M
2022-09-02 10.60 10.60 10.60 10.60 0.0M
2022-09-01 10.55 10.55 10.55 10.55 0.0M
2022-08-31 10.50 10.75 10.40 10.40 0.0M
2022-08-30 10.50 10.50 10.45 10.45 0.0M
2022-08-26 10.50 10.65 10.50 10.65 0.0M
2022-08-19 10.50 10.50 10.45 10.45 0.0M
2022-08-17 10.90 11.00 10.70 10.70 0.0M
2022-08-16 11.00 11.00 10.70 10.70 0.0M
2022-08-15 10.85 10.85 10.85 10.85 0.0M
2022-08-12 10.55 10.90 10.55 10.85 0.0M
2022-08-11 10.60 10.60 10.60 10.60 0.0M
2022-08-10 9.73 10.80 9.73 10.55 0.0M
2022-08-08 9.70 9.73 9.70 9.73 0.0M
2022-08-03 9.77 9.77 9.77 9.77 0.0M
2022-07-26 10.10 10.10 10.10 10.10 0.0M
2022-07-25 9.88 10.10 9.88 10.10 0.0M
2022-07-22 10.10 10.10 10.10 10.10 0.0M
2022-07-20 9.90 10.10 9.90 10.10 0.0M
2022-07-19 10.25 10.25 10.00 10.00 0.0M
2022-07-18 10.50 10.55 10.45 10.55 0.0M
2022-07-15 10.80 10.80 10.80 10.80 0.0M
2022-07-14 10.60 10.80 10.60 10.80 0.0M
2022-07-08 10.50 10.60 10.50 10.60 0.0M
2022-07-07 10.70 10.70 10.70 10.70 0.0M
2022-07-05 11.00 11.00 11.00 11.00 0.0M
2022-07-04 10.70 10.70 10.70 10.70 0.0M
2022-07-01 11.20 11.20 10.90 10.90 0.0M
2022-06-30 10.90 11.20 10.90 11.20 0.0M
2022-06-29 11.20 11.20 11.20 11.20 0.0M
2022-06-27 11.20 11.20 11.20 11.20 0.0M
2022-06-23 10.90 10.90 10.90 10.90 0.0M
2022-06-22 10.90 10.90 10.90 10.90 0.0M
2022-06-20 10.90 10.90 10.90 10.90 0.0M
2022-06-17 11.10 11.10 11.10 11.10 0.0M
2022-06-16 11.20 11.20 11.20 11.20 0.0M
2022-06-15 11.10 11.10 11.10 11.10 0.0M
2022-06-14 11.10 11.10 11.10 11.10 0.0M
2022-06-07 11.30 11.30 11.30 11.30 0.0M
2022-06-06 11.40 11.45 11.40 11.45 0.0M
2022-06-02 11.40 11.40 11.40 11.40 0.0M
2022-05-30 11.20 11.40 11.20 11.20 0.0M
2022-05-27 11.20 11.20 11.20 11.20 0.0M
2022-05-25 10.90 11.35 10.80 11.15 0.0M
2022-05-23 10.70 10.85 10.70 10.85 0.0M
2022-05-20 10.50 10.60 10.50 10.60 0.0M
2022-05-19 10.60 10.95 10.60 10.95 0.0M
2022-05-09 10.90 10.90 10.90 10.90 0.0M
2022-05-04 10.90 10.90 10.90 10.90 0.0M
2022-05-03 11.15 11.15 10.85 10.85 0.0M
2022-04-29 11.15 11.15 11.15 11.15 0.0M
2022-04-28 10.95 10.95 10.95 10.95 0.0M
2022-04-26 10.70 10.75 10.70 10.75 0.0M
2022-04-22 10.85 10.85 10.60 10.60 0.0M
2022-04-21 10.70 10.70 10.60 10.60 0.0M
2022-04-20 10.70 10.70 10.70 10.70 0.0M
2022-04-19 10.70 10.70 10.40 10.40 0.0M
2022-04-18 10.70 10.70 10.70 10.70 0.0M
2022-04-15 10.40 10.70 10.40 10.70 0.0M
2022-04-14 10.70 10.70 10.70 10.70 0.0M
2022-04-13 10.70 10.70 10.70 10.70 0.0M
2022-04-12 10.70 10.70 10.70 10.70 0.0M
2022-04-11 10.70 10.70 10.40 10.40 0.0M
2022-04-08 10.65 10.70 10.65 10.70 0.0M
2022-04-07 10.40 10.40 10.40 10.40 0.0M
2022-04-06 10.40 10.70 10.40 10.70 0.0M
2022-04-01 10.70 10.70 10.70 10.70 0.0M
2022-03-30 10.70 10.70 10.70 10.70 0.0M
2022-03-29 10.70 10.70 10.70 10.70 0.0M
2022-03-28 10.70 10.70 10.70 10.70 0.0M
2022-03-25 10.70 10.70 10.70 10.70 0.0M
2022-03-24 10.70 10.70 10.70 10.70 0.0M
2022-03-23 10.70 10.70 10.70 10.70 0.0M
2022-03-22 10.70 10.70 10.40 10.40 0.0M
2022-03-21 10.65 10.70 10.65 10.70 0.0M
2022-03-18 10.65 10.65 10.65 10.65 0.0M
2022-03-17 10.65 10.65 10.65 10.65 0.0M
2022-03-16 10.65 10.65 10.65 10.65 0.0M
2022-03-15 11.10 11.10 10.60 10.70 0.0M
2022-03-14 11.10 11.10 11.10 11.10 0.0M
2022-03-08 11.05 11.05 10.90 10.90 0.0M
2022-03-07 11.90 11.90 11.40 11.60 0.0M
2022-03-02 12.25 12.25 12.25 12.25 0.0M
2022-03-01 12.25 12.25 12.25 12.25 0.0M
2022-02-25 11.90 12.20 11.90 12.20 0.0M
2022-02-24 12.55 12.55 12.00 12.20 0.0M
2022-02-23 12.55 12.55 12.55 12.55 0.0M
2022-02-22 12.55 12.55 12.55 12.55 0.0M
2022-02-21 12.20 12.55 12.20 12.55 0.0M
2022-02-18 12.30 12.65 12.25 12.35 0.0M
2022-02-17 12.65 12.65 12.65 12.65 0.0M
2022-02-16 12.45 12.80 12.30 12.30 0.0M
2022-02-15 12.75 12.80 12.70 12.80 0.0M
2022-02-14 12.85 13.00 12.80 13.00 0.0M
2022-02-11 12.85 12.85 12.50 12.75 0.0M
2022-02-10 12.85 12.85 12.50 12.50 0.0M
2022-02-09 12.25 12.85 12.00 12.85 0.0M
2022-02-08 12.00 12.25 12.00 12.25 0.0M
2022-02-07 11.95 12.30 11.95 12.30 0.0M
2022-01-26 12.05 12.35 12.05 12.10 0.0M
2022-01-25 12.00 12.00 11.70 11.70 0.0M
2022-01-24 11.90 12.35 11.90 12.15 0.0M
2022-01-21 11.55 11.60 11.55 11.60 0.0M
2022-01-20 11.55 11.65 11.55 11.65 0.0M
2022-01-18 11.60 11.70 11.60 11.70 0.0M
2022-01-17 11.60 11.60 11.60 11.60 0.0M
2022-01-14 11.70 12.05 11.60 11.60 0.0M
2022-01-13 12.05 12.05 11.35 11.35 0.0M
2022-01-12 11.90 11.90 11.40 11.75 0.0M
2022-01-11 13.40 14.00 11.80 12.00 0.2M
2022-01-10 11.20 14.25 11.05 13.80 0.2M
2022-01-07 10.60 11.05 10.50 11.05 0.0M
2022-01-06 10.80 10.90 10.70 10.85 0.0M
2022-01-05 10.50 10.50 10.50 10.50 0.0M
2022-01-04 10.50 10.80 10.50 10.80 0.0M
2022-01-03 10.80 10.80 10.80 10.80 0.0M