Tatung System Tech (8099)

8099
🏛️ Taiwán →
80.90
Última Actualización: 2025-09-30
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
2025-09-30 78.80 81.60 78.80 80.90 0.7M
2025-09-26 79.60 79.60 77.70 79.00 0.4M
2025-09-25 80.20 84.90 77.60 78.90 0.7M
2025-09-24 74.30 80.60 74.30 79.30 0.6M
2025-09-23 72.80 74.80 71.90 74.10 0.4M
2025-09-22 73.20 74.00 71.00 72.80 0.5M
2025-09-19 76.11 76.37 73.89 73.89 0.8M
2025-09-18 85.90 85.90 84.40 85.10 0.3M
2025-09-17 86.00 88.00 84.20 84.90 0.5M
2025-09-16 80.90 86.00 80.80 84.80 0.8M
2025-09-15 84.40 84.40 80.30 80.70 0.4M
2025-09-12 84.50 87.80 82.80 83.00 0.7M
2025-09-11 86.10 89.10 80.90 84.50 2.5M
2025-09-10 82.60 82.60 82.60 82.60 0.5M
2025-09-09 77.60 77.60 75.00 75.10 0.2M
2025-09-08 75.90 77.90 75.40 77.50 0.3M
2025-09-05 72.00 75.60 72.00 75.10 0.4M
2025-09-04 71.60 72.00 71.40 71.60 0.1M
2025-09-03 71.20 72.30 70.90 71.80 0.0M
2025-09-02 71.20 71.30 70.80 71.20 0.0M
2025-09-01 71.60 71.60 70.80 71.20 0.2M
2025-08-29 72.00 72.50 71.20 71.60 0.1M
2025-08-28 71.80 72.80 71.10 71.90 0.1M
2025-08-27 71.70 72.10 71.10 71.20 0.1M
2025-08-26 72.50 72.70 71.40 71.80 0.3M
2025-08-25 72.30 72.80 71.40 71.40 0.1M
2025-08-22 72.90 73.10 71.70 72.80 0.1M
2025-08-21 72.90 72.90 71.40 72.90 0.1M
2025-08-20 72.00 72.00 71.10 72.00 0.1M
2025-08-19 72.90 72.90 71.00 72.00 0.1M
2025-08-18 72.60 72.90 71.90 72.10 0.1M
2025-08-15 72.60 73.70 71.00 71.50 0.2M
2025-08-14 75.00 75.00 72.90 72.90 0.1M
2025-08-13 74.50 76.00 74.00 74.60 0.1M
2025-08-12 73.10 74.90 72.60 74.50 0.1M
2025-08-11 73.80 74.00 73.20 73.40 0.0M
2025-08-08 74.40 74.40 73.50 73.50 0.0M
2025-08-07 76.00 76.00 73.80 74.10 0.0M
2025-08-06 76.00 76.00 73.80 75.30 0.1M
2025-08-05 74.30 76.00 74.30 75.40 0.0M
2025-08-04 76.70 76.70 74.30 74.30 0.1M
2025-08-01 78.00 78.00 76.00 76.90 0.1M
2025-07-31 80.50 81.50 76.80 77.10 0.1M
2025-07-30 77.80 82.70 77.80 80.00 0.3M
2025-07-29 72.00 79.70 70.90 77.60 0.4M
2025-07-28 72.80 72.80 72.20 72.50 0.0M
2025-07-25 74.00 74.40 72.00 74.40 0.0M
2025-07-24 75.00 75.50 73.60 74.00 0.0M
2025-07-23 73.50 75.40 73.10 75.00 0.1M
2025-07-22 74.50 74.50 72.00 72.00 0.0M
2025-07-21 72.20 74.00 72.20 74.00 0.0M
2025-07-18 72.40 72.70 72.20 72.20 0.0M
2025-07-17 71.70 73.00 71.70 72.30 0.1M
2025-07-16 71.70 72.50 71.20 71.20 0.0M
2025-07-15 71.90 71.90 70.50 71.10 0.1M
2025-07-14 72.60 72.60 70.50 71.30 0.1M
2025-07-11 74.10 74.10 72.60 72.60 0.1M
2025-07-10 74.50 74.50 73.60 74.20 0.0M
2025-07-09 75.00 75.00 73.40 74.50 0.1M
2025-07-08 75.40 75.40 74.00 75.10 0.0M
2025-07-07 76.00 76.00 74.50 75.40 0.0M
2025-07-04 76.60 76.60 74.60 75.60 0.0M
2025-07-03 76.00 76.40 75.40 75.70 0.1M
2025-07-02 76.00 76.00 74.90 74.90 0.0M
2025-07-01 77.00 77.00 74.50 76.00 0.0M
2025-06-30 77.00 78.00 75.50 75.70 0.0M
2025-06-27 77.00 77.70 75.60 76.50 0.0M
2025-06-26 76.70 76.70 76.00 76.50 0.0M
2025-06-25 77.40 78.00 76.00 76.50 0.1M
2025-06-24 76.90 77.00 76.50 76.70 0.0M
2025-06-23 77.90 77.90 75.00 76.90 0.0M
2025-06-20 78.50 78.50 76.50 77.00 0.0M
2025-06-19 78.50 78.50 76.90 77.00 0.0M
2025-06-18 78.50 78.50 77.10 78.50 0.0M
2025-06-17 79.40 80.00 77.90 78.50 0.0M
2025-06-16 77.90 78.50 77.70 78.50 0.0M
2025-06-13 78.00 78.00 76.50 77.00 0.0M
2025-06-12 78.80 78.80 77.20 78.00 0.0M
2025-06-11 74.70 77.90 74.30 77.90 0.1M
2025-06-10 76.50 77.40 74.30 74.30 0.2M
2025-06-09 78.90 79.60 76.00 76.50 0.1M
2025-06-06 78.60 80.00 77.00 79.00 0.1M
2025-06-05 79.20 80.00 78.70 80.00 0.1M
2025-06-04 80.40 80.40 79.20 79.20 0.1M
2025-06-03 81.10 81.10 79.80 80.40 0.0M
2025-06-02 80.60 80.60 79.30 80.20 0.1M
2025-05-29 81.10 81.10 79.90 80.00 0.0M
2025-05-28 81.80 81.80 79.00 80.20 0.0M
2025-05-27 80.80 80.80 79.60 79.90 0.1M
2025-05-26 81.80 81.80 80.00 80.10 0.1M
2025-05-23 82.20 83.60 80.40 81.50 0.1M
2025-05-22 80.20 82.30 79.70 81.70 0.0M
2025-05-21 80.00 81.70 79.90 81.60 0.0M
2025-05-20 81.80 81.90 81.10 81.70 0.0M
2025-05-19 81.40 81.80 80.60 81.30 0.1M
2025-05-16 82.40 83.00 81.10 82.40 0.3M
2025-05-15 81.90 82.70 81.10 81.10 0.0M
2025-05-14 82.00 83.20 81.40 81.90 0.1M
2025-05-13 83.70 83.70 81.50 82.20 0.1M
2025-05-12 84.30 84.40 81.80 81.80 0.2M
2025-05-09 79.80 83.90 79.70 82.20 0.4M
2025-05-08 74.80 79.60 74.80 78.80 0.3M
2025-05-07 74.90 75.70 73.40 73.40 0.0M
2025-05-06 73.70 74.50 72.50 74.50 0.0M
2025-05-05 75.20 75.20 72.40 72.80 0.0M
2025-05-02 75.00 75.90 73.90 73.90 0.1M
2025-04-30 72.50 74.80 72.50 74.80 0.0M
2025-04-29 73.70 74.00 73.40 73.80 0.0M
2025-04-28 72.60 73.60 72.50 73.50 0.0M
2025-04-25 73.10 73.80 72.20 72.50 0.1M
2025-04-24 71.50 73.40 71.10 73.10 0.1M
2025-04-23 71.90 72.20 70.50 70.90 0.1M
2025-04-22 70.90 71.80 69.40 70.90 0.1M
2025-04-21 73.00 73.40 70.70 70.90 0.2M
2025-04-18 70.20 74.40 68.70 73.60 0.4M
2025-04-17 68.50 69.80 68.20 68.60 0.0M
2025-04-16 70.00 70.30 68.60 68.60 0.1M
2025-04-15 65.40 71.40 65.40 70.80 0.2M
2025-04-14 67.50 69.40 65.50 66.30 0.2M
2025-04-11 63.20 64.30 61.00 63.40 0.3M
2025-04-10 64.30 64.30 61.20 64.30 0.3M
2025-04-09 64.30 66.90 57.70 58.50 1.1M
2025-04-08 58.00 62.50 58.00 61.00 0.7M
2025-04-07 63.00 63.00 63.00 63.00 0.2M
2025-04-02 69.90 71.50 69.60 69.90 0.2M
2025-04-01 68.90 71.00 68.20 70.70 0.2M
2025-03-31 69.30 70.30 67.20 67.20 0.4M
2025-03-28 71.20 71.70 69.10 69.60 0.1M
2025-03-27 70.80 72.00 69.00 71.10 0.3M
2025-03-26 70.60 71.60 70.50 70.70 0.0M
2025-03-25 71.40 71.50 70.50 70.50 0.1M
2025-03-24 72.30 72.30 71.00 71.40 0.1M
2025-03-21 71.50 72.40 71.30 72.10 0.0M
2025-03-20 71.30 72.30 71.30 71.50 0.0M
2025-03-19 72.10 72.80 71.00 71.00 0.1M
2025-03-18 73.50 73.70 72.40 72.50 0.0M
2025-03-17 72.00 73.50 71.00 73.50 0.1M
2025-03-14 71.30 71.50 68.00 71.00 0.4M
2025-03-13 73.20 73.20 70.00 70.90 0.1M
2025-03-12 71.30 72.50 71.30 72.50 0.1M
2025-03-11 75.40 75.40 70.10 70.20 0.2M
2025-03-10 73.80 75.20 73.60 73.90 0.1M
2025-03-07 75.70 76.20 73.60 74.70 0.2M
2025-03-06 75.80 77.00 75.40 75.70 0.0M
2025-03-05 74.90 76.90 74.90 75.80 0.1M
2025-03-04 74.50 75.70 73.60 75.40 0.1M
2025-03-03 76.80 76.80 74.00 74.00 0.2M
2025-02-27 78.90 78.90 75.00 75.90 0.0M
2025-02-26 79.60 81.00 76.80 77.10 0.0M
2025-02-25 79.30 81.30 78.20 78.90 0.0M
2025-02-24 81.00 81.90 77.10 79.30 0.0M
2025-02-21 81.40 82.10 80.10 80.10 0.0M
2025-02-20 83.20 83.20 80.20 80.20 0.0M
2025-02-19 81.80 82.50 81.20 82.30 0.0M
2025-02-18 82.50 83.80 81.50 81.70 0.0M
2025-02-17 83.90 84.80 82.10 83.00 0.0M
2025-02-14 84.90 85.50 84.00 84.00 0.0M
2025-02-13 83.80 84.90 82.60 84.30 0.0M
2025-02-12 83.90 83.90 82.20 83.50 0.0M
2025-02-11 83.20 85.00 82.00 83.10 0.0M
2025-02-10 86.10 87.40 83.10 83.20 0.0M
2025-02-07 85.40 87.40 84.00 86.10 0.0M
2025-02-06 82.90 84.00 82.00 83.50 0.0M
2025-02-05 84.10 84.10 82.50 82.90 0.0M
2025-02-04 83.50 84.00 81.80 82.70 0.0M
2025-02-03 83.70 83.70 81.20 82.20 0.0M
2025-01-22 80.50 84.00 79.00 84.00 0.0M
2025-01-21 77.40 82.00 77.00 80.10 0.0M
2025-01-20 78.00 78.00 77.20 77.40 0.0M
2025-01-17 77.40 78.40 76.20 77.30 0.0M
2025-01-16 78.00 78.00 74.20 77.30 0.0M
2025-01-15 77.40 78.10 76.70 76.70 0.0M
2025-01-14 77.80 79.90 76.70 77.50 0.0M
2025-01-13 79.30 79.30 76.60 77.40 0.0M
2025-01-10 80.20 80.20 73.00 78.00 0.5M
2025-01-09 81.00 82.10 79.00 81.00 0.0M
2025-01-08 82.00 82.40 81.00 81.00 0.0M
2025-01-07 82.50 82.50 80.50 81.00 0.0M
2025-01-06 82.50 82.80 81.10 81.70 0.0M
2025-01-03 83.50 83.80 81.00 82.10 0.1M
2025-01-02 84.10 84.40 82.00 82.00 0.0M