Tecstar Tech (3117)

3117
🏛️ Taiwán →
5.70
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
2021-12-29 8.52 8.55 8.52 8.55 0.0M
2021-12-28 8.77 8.77 8.40 8.40 0.0M
2021-12-27 8.35 8.76 8.35 8.76 0.0M
2021-12-22 8.78 8.78 8.77 8.77 0.0M
2021-12-21 8.31 8.78 8.30 8.78 0.0M
2021-12-20 8.65 8.65 7.50 8.26 0.1M
2021-12-17 9.00 9.03 8.70 9.00 0.0M
2021-12-16 9.03 9.03 9.03 9.03 0.0M
2021-12-15 9.03 9.03 9.03 9.03 0.0M
2021-12-13 9.36 9.36 9.24 9.36 0.0M
2021-12-10 9.20 9.27 9.20 9.20 0.0M
2021-12-08 9.22 9.50 9.22 9.50 0.0M
2021-12-07 9.50 9.68 9.50 9.68 0.0M
2021-12-06 9.68 9.68 9.50 9.68 0.0M
2021-12-03 9.50 9.50 9.50 9.50 0.0M
2021-12-02 9.41 9.50 9.41 9.50 0.0M
2021-12-01 9.50 9.85 9.41 9.85 0.0M
2021-11-30 9.90 9.99 9.50 9.99 0.0M
2021-11-29 9.85 9.85 9.85 9.85 0.0M
2021-11-26 9.50 9.50 9.50 9.50 0.0M
2021-11-25 9.99 9.99 9.50 9.50 0.0M
2021-11-24 9.57 9.99 9.57 9.99 0.0M
2021-11-19 9.50 9.50 9.50 9.50 0.0M
2021-11-18 9.50 9.50 9.50 9.50 0.0M
2021-11-17 9.40 10.20 9.22 9.50 0.0M
2021-11-16 9.65 9.80 9.50 9.80 0.0M
2021-11-15 10.10 10.10 9.22 9.50 0.1M
2021-11-12 10.00 10.10 9.70 9.70 0.0M
2021-11-10 9.70 10.00 9.70 9.70 0.0M
2021-11-09 9.89 10.05 9.89 10.00 0.0M
2021-11-08 9.40 9.55 9.40 9.55 0.0M
2021-11-05 9.40 9.89 9.40 9.89 0.0M
2021-11-04 9.40 9.40 9.40 9.40 0.0M
2021-11-01 9.84 9.84 9.35 9.84 0.0M
2021-10-29 9.47 9.50 9.47 9.47 0.0M
2021-10-28 9.90 9.90 9.40 9.78 0.0M
2021-10-26 9.63 9.63 9.63 9.63 0.0M
2021-10-25 9.70 9.70 9.50 9.50 0.0M
2021-10-22 10.20 10.20 10.20 10.20 0.0M
2021-10-21 9.80 10.20 9.70 10.10 0.0M
2021-10-20 9.30 9.80 9.28 9.78 0.1M
2021-10-19 8.95 9.30 8.95 9.30 0.0M
2021-10-18 9.30 9.30 8.55 9.00 0.1M
2021-10-15 8.73 9.36 8.73 9.36 0.0M
2021-10-14 8.50 8.50 8.50 8.50 0.0M
2021-10-13 8.60 8.90 8.60 8.90 0.0M
2021-10-12 8.63 8.84 8.63 8.84 0.0M
2021-10-08 8.63 8.65 8.40 8.63 0.0M
2021-10-04 8.40 8.40 8.40 8.40 0.0M
2021-09-30 8.32 8.73 8.31 8.73 0.0M
2021-09-29 8.73 8.73 8.73 8.73 0.0M
2021-09-28 8.74 8.74 8.36 8.73 0.0M
2021-09-27 9.15 9.15 9.15 9.15 0.0M
2021-09-24 9.42 9.42 8.74 8.74 0.0M
2021-09-23 9.45 9.45 8.98 9.42 0.0M
2021-09-22 9.30 9.36 9.10 9.36 0.0M
2021-09-17 9.20 9.36 9.20 9.36 0.0M
2021-09-16 9.30 9.30 9.20 9.20 0.0M
2021-09-15 9.30 9.30 9.30 9.30 0.0M
2021-09-14 9.05 9.36 8.90 9.36 0.0M
2021-09-13 9.36 9.36 9.36 9.36 0.0M
2021-09-10 9.00 9.36 9.00 9.36 0.0M
2021-09-09 9.00 9.00 9.00 9.00 0.0M
2021-09-08 8.95 9.00 8.95 9.00 0.0M
2021-09-07 9.00 9.00 8.84 8.95 0.0M
2021-09-06 8.90 9.05 8.90 8.90 0.0M
2021-09-03 9.30 9.30 8.90 9.30 0.0M
2021-09-02 9.30 9.30 9.30 9.30 0.0M
2021-08-31 9.30 9.30 9.30 9.30 0.0M
2021-08-30 9.36 9.42 9.36 9.42 0.0M
2021-08-27 9.36 9.50 9.20 9.50 0.0M
2021-08-26 9.26 9.36 9.00 9.00 0.0M
2021-08-25 9.36 9.40 9.00 9.28 0.0M
2021-08-24 8.93 9.36 8.93 9.36 0.0M
2021-08-23 8.93 9.36 8.93 9.36 0.0M
2021-08-20 9.30 9.36 9.30 9.36 0.0M
2021-08-19 9.35 9.35 9.35 9.35 0.0M
2021-08-18 9.00 9.15 9.00 9.15 0.0M
2021-08-17 9.05 9.10 9.05 9.10 0.0M
2021-08-12 9.40 9.40 9.20 9.40 0.0M
2021-08-11 9.31 9.36 9.31 9.36 0.0M
2021-08-10 8.98 8.98 8.98 8.98 0.0M
2021-08-09 9.21 9.21 9.21 9.21 0.0M
2021-08-04 8.98 8.98 8.98 8.98 0.0M
2021-08-02 9.10 9.10 9.10 9.10 0.0M
2021-07-30 9.20 9.20 9.20 9.20 0.0M
2021-07-29 9.36 9.36 9.20 9.20 0.0M
2021-07-28 9.25 9.40 9.20 9.40 0.0M
2021-07-27 9.30 9.68 9.30 9.68 0.0M
2021-07-26 9.68 9.68 9.35 9.35 0.0M
2021-07-23 9.80 9.80 9.25 9.68 0.0M
2021-07-22 9.78 10.20 9.78 10.10 0.1M
2021-07-21 9.25 9.47 9.25 9.40 0.0M
2021-07-20 8.90 8.90 8.90 8.90 0.0M
2021-07-19 9.05 9.25 9.05 9.25 0.0M
2021-07-16 8.90 9.25 8.85 9.25 0.0M
2021-07-15 8.90 9.15 8.85 9.10 0.0M
2021-07-14 9.00 9.10 8.65 9.00 0.0M
2021-07-13 9.10 9.36 9.10 9.15 0.0M
2021-07-12 9.10 9.10 8.95 9.10 0.0M
2021-07-09 8.72 9.17 8.72 9.05 0.0M
2021-07-08 8.80 8.80 8.72 8.72 0.0M
2021-07-06 8.70 8.94 8.70 8.83 0.0M
2021-07-05 8.84 8.84 8.50 8.50 0.0M
2021-07-02 9.00 9.10 8.55 8.75 0.0M
2021-07-01 9.47 9.78 9.30 9.30 0.0M
2021-06-30 9.20 9.52 9.17 9.47 0.0M
2021-06-29 9.89 9.89 9.40 9.40 0.0M
2021-06-28 8.90 9.89 8.90 9.89 0.0M
2021-06-25 8.50 8.50 8.50 8.50 0.0M
2021-06-24 8.90 8.90 8.90 8.90 0.0M
2021-06-23 8.84 8.90 8.84 8.90 0.0M
2021-06-22 8.84 8.84 8.84 8.84 0.0M
2021-06-21 8.75 8.75 8.74 8.74 0.0M
2021-06-18 9.20 9.20 9.20 9.20 0.0M
2021-06-17 9.20 9.20 9.20 9.20 0.0M
2021-06-15 8.85 9.00 8.84 9.00 0.0M
2021-06-11 9.05 9.15 9.04 9.05 0.0M
2021-06-10 9.00 9.00 8.85 8.85 0.0M
2021-06-08 9.05 9.10 8.80 9.00 0.0M
2021-06-07 8.80 8.80 8.80 8.80 0.0M
2021-06-04 8.90 9.10 8.80 8.80 0.0M
2021-06-03 9.26 9.26 9.10 9.10 0.0M
2021-06-02 9.00 9.31 8.74 9.10 0.0M
2021-06-01 9.25 9.25 9.25 9.25 0.0M
2021-05-31 8.70 9.25 8.70 9.19 0.0M
2021-05-28 8.60 8.80 8.36 8.80 0.0M
2021-05-27 7.42 8.73 7.42 8.55 0.1M
2021-05-26 7.20 7.26 7.20 7.26 0.0M
2021-05-25 7.20 7.20 7.20 7.20 0.0M
2021-05-20 7.05 7.05 7.05 7.05 0.0M
2021-05-19 6.80 7.05 6.80 7.05 0.0M
2021-05-18 6.84 6.90 6.84 6.90 0.0M
2021-05-17 6.75 6.75 6.75 6.75 0.0M
2021-05-14 7.05 7.05 6.90 6.90 0.0M
2021-05-13 6.90 6.90 6.65 6.80 0.0M
2021-05-12 7.47 7.47 6.90 6.90 0.1M
2021-05-11 8.20 8.20 7.32 7.47 0.1M
2021-05-10 8.31 8.36 8.30 8.36 0.0M
2021-05-07 8.70 8.70 7.95 8.00 0.0M
2021-05-06 8.85 8.90 8.80 8.90 0.0M
2021-05-05 8.99 8.99 8.99 8.99 0.0M
2021-05-04 9.20 9.20 8.74 9.15 0.0M
2021-04-29 9.35 9.47 9.20 9.20 0.0M
2021-04-28 9.79 9.90 9.35 9.46 0.0M
2021-04-27 9.80 10.20 9.80 9.90 0.0M
2021-04-26 9.45 10.40 9.45 10.30 0.1M
2021-04-23 9.67 9.94 9.60 9.60 0.2M
2021-04-22 9.65 10.00 9.30 9.50 0.0M
2021-04-21 9.65 9.75 9.30 9.45 0.1M
2021-04-20 10.10 10.10 9.60 9.70 0.1M
2021-04-19 10.20 10.30 9.60 9.70 0.1M
2021-04-16 10.10 10.10 9.65 10.10 0.1M
2021-04-15 9.60 10.10 9.40 9.70 0.1M
2021-04-14 9.50 10.00 9.12 9.80 0.1M
2021-04-13 9.70 9.85 9.60 9.78 0.1M
2021-04-12 10.00 10.20 9.70 9.87 0.1M
2021-04-09 9.90 10.20 9.70 9.70 0.1M
2021-04-08 10.10 10.10 9.50 10.00 0.1M
2021-04-07 9.00 10.20 9.00 10.10 0.1M
2021-04-06 9.90 10.10 9.00 9.47 0.1M
2021-04-01 11.00 11.25 9.90 10.00 0.2M
2021-03-31 10.00 11.50 9.80 11.00 0.3M
2021-03-30 9.20 10.20 9.00 10.00 0.1M
2021-03-29 9.00 9.15 8.80 8.90 0.1M
2021-03-26 9.50 9.94 8.90 9.00 0.2M
2021-03-25 9.80 10.00 9.50 9.70 0.0M
2021-03-24 10.00 10.30 9.80 10.30 0.1M
2021-03-23 10.00 10.10 9.40 10.00 0.2M
2021-03-22 12.40 12.60 9.69 10.30 0.5M
2021-03-19 9.80 12.60 9.50 12.40 1.3M
2021-03-18 9.60 10.30 9.30 9.90 0.2M
2021-03-17 9.47 9.78 8.95 9.78 0.1M
2021-03-16 9.36 9.68 9.00 9.47 0.1M
2021-03-15 9.47 9.47 9.00 9.20 0.1M
2021-03-12 9.05 9.47 8.60 9.30 0.1M
2021-03-11 8.90 9.47 8.70 9.05 0.1M
2021-03-10 9.26 9.36 9.00 9.15 0.0M
2021-03-09 9.90 9.95 8.70 8.70 0.1M
2021-03-08 9.15 10.25 9.15 9.85 0.2M
2021-03-05 8.84 9.15 8.60 9.15 0.1M
2021-03-04 8.84 8.84 8.40 8.80 0.1M
2021-03-03 8.70 8.94 8.50 8.50 0.0M
2021-03-02 8.70 9.05 8.50 8.55 0.1M
2021-02-26 9.15 9.15 8.17 8.55 0.1M
2021-02-25 8.94 9.36 8.50 9.15 0.1M
2021-02-24 10.45 10.45 8.40 8.80 0.5M
2021-02-23 10.60 11.60 9.12 10.10 1.0M
2021-02-22 6.73 10.60 6.60 10.60 0.9M
2021-02-19 5.68 6.63 5.50 6.56 0.4M
2021-02-18 5.12 5.75 5.12 5.40 0.2M
2021-02-17 4.95 5.20 4.95 5.20 0.0M
2021-02-05 5.05 5.05 4.95 4.95 0.0M
2021-02-04 5.00 5.15 5.00 5.15 0.0M
2021-02-03 5.10 5.10 5.00 5.00 0.0M
2021-02-02 5.13 5.15 5.00 5.10 0.0M
2021-02-01 4.90 5.05 4.85 5.00 0.1M
2021-01-29 4.95 5.15 4.90 5.00 0.1M
2021-01-28 5.00 5.00 5.00 5.00 0.0M
2021-01-27 5.05 5.10 5.00 5.00 0.0M
2021-01-26 5.30 5.31 5.00 5.10 0.0M
2021-01-25 5.30 5.30 5.30 5.30 0.0M
2021-01-22 4.95 5.35 4.95 5.15 0.1M
2021-01-21 4.95 4.95 4.95 4.95 0.0M
2021-01-20 5.10 5.15 4.95 4.95 0.0M
2021-01-19 5.26 5.26 5.05 5.10 0.0M
2021-01-18 5.15 5.20 5.10 5.15 0.0M
2021-01-15 5.30 5.30 5.25 5.25 0.0M
2021-01-14 5.15 5.25 5.15 5.15 0.0M
2021-01-13 5.05 5.60 4.90 5.13 0.2M
2021-01-12 5.10 5.15 5.10 5.15 0.0M
2021-01-11 5.47 5.47 5.20 5.25 0.1M
2021-01-08 5.50 5.52 5.23 5.25 0.0M
2021-01-07 5.30 5.50 5.30 5.35 0.0M
2021-01-06 5.40 5.47 5.30 5.30 0.1M
2021-01-05 5.36 5.68 5.33 5.40 0.1M
2021-01-04 5.57 5.57 5.36 5.36 0.0M