Tex Year Industries (4720)

4720
🏛️ Taiwán →
15.30
Última Actualización: 2025-10-03
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 16.20 16.50 15.80 16.20 2.3M
2021-12-29 15.30 16.05 15.20 15.85 1.3M
2021-12-28 15.25 15.35 15.20 15.30 0.1M
2021-12-27 15.30 15.35 15.20 15.25 0.2M
2021-12-24 15.15 15.40 15.10 15.20 0.3M
2021-12-23 15.20 15.30 15.00 15.10 0.3M
2021-12-22 15.55 15.55 15.15 15.15 0.6M
2021-12-21 15.00 15.60 14.85 15.35 1.3M
2021-12-20 14.90 15.00 14.65 15.00 0.3M
2021-12-17 15.00 15.10 14.85 15.00 0.5M
2021-12-16 14.80 14.95 14.75 14.90 0.4M
2021-12-15 14.55 14.80 14.55 14.75 0.3M
2021-12-14 14.55 14.60 14.35 14.55 0.2M
2021-12-13 14.55 14.60 14.45 14.55 0.2M
2021-12-10 14.30 14.50 14.30 14.50 0.2M
2021-12-09 14.45 14.50 14.30 14.35 0.2M
2021-12-08 14.30 14.35 14.25 14.35 0.2M
2021-12-07 14.30 14.40 14.25 14.30 0.1M
2021-12-06 14.25 14.40 14.20 14.25 0.1M
2021-12-03 14.25 14.35 14.15 14.20 0.1M
2021-12-02 14.50 14.50 14.20 14.20 0.2M
2021-12-01 14.30 14.45 14.25 14.45 0.1M
2021-11-30 14.15 14.45 14.15 14.35 0.1M
2021-11-29 14.65 14.65 14.20 14.20 0.2M
2021-11-26 14.75 14.75 14.35 14.60 0.4M
2021-11-25 14.75 14.80 14.65 14.75 0.2M
2021-11-24 14.65 14.85 14.65 14.75 0.1M
2021-11-23 14.65 14.90 14.60 14.65 0.2M
2021-11-22 14.60 14.75 14.60 14.65 0.2M
2021-11-19 14.70 14.85 14.65 14.75 0.3M
2021-11-18 14.65 14.70 14.60 14.70 0.2M
2021-11-17 14.95 14.95 14.60 14.65 0.3M
2021-11-16 14.80 15.00 14.75 14.85 0.2M
2021-11-15 14.85 15.00 14.65 14.90 0.5M
2021-11-12 15.20 15.30 15.00 15.00 0.4M
2021-11-11 15.20 15.50 15.05 15.15 0.4M
2021-11-10 15.45 15.50 15.25 15.30 0.4M
2021-11-09 15.15 15.60 15.05 15.45 1.2M
2021-11-08 15.25 15.35 15.00 15.00 0.5M
2021-11-05 15.00 15.40 14.90 15.05 1.2M
2021-11-04 14.80 15.20 14.70 14.95 0.5M
2021-11-03 14.60 14.80 14.50 14.75 0.3M
2021-11-02 14.85 14.85 14.45 14.60 0.7M
2021-11-01 15.10 15.10 14.75 14.80 0.3M
2021-10-29 14.85 15.00 14.75 15.00 0.3M
2021-10-28 15.25 15.25 14.80 14.85 0.3M
2021-10-27 15.30 15.30 15.00 15.10 0.3M
2021-10-26 15.20 15.20 14.90 14.90 0.3M
2021-10-25 14.70 15.15 14.70 15.15 0.3M
2021-10-22 15.45 15.45 14.80 14.80 0.7M
2021-10-21 15.40 15.40 15.10 15.15 0.4M
2021-10-20 15.70 15.70 15.15 15.25 0.6M
2021-10-19 15.05 15.80 15.05 15.35 1.5M
2021-10-18 14.80 14.95 14.50 14.85 0.5M
2021-10-15 14.60 14.85 14.55 14.80 0.8M
2021-10-14 15.05 16.15 14.60 14.60 7.1M
2021-10-13 14.65 15.10 14.55 14.70 1.1M
2021-10-12 14.55 14.75 14.30 14.55 0.5M
2021-10-08 14.45 14.95 14.30 14.55 0.7M
2021-10-07 14.20 14.45 14.10 14.20 0.3M
2021-10-06 13.75 14.10 13.75 14.05 0.3M
2021-10-05 13.95 14.05 13.65 14.00 0.5M
2021-10-04 14.00 14.25 13.60 13.95 1.1M
2021-10-01 14.70 15.30 14.00 14.00 2.3M
2021-09-30 14.60 15.65 14.55 14.70 6.1M
2021-09-29 13.90 14.55 13.75 14.25 1.1M
2021-09-28 14.00 14.00 13.70 13.80 0.4M
2021-09-27 14.05 14.05 13.70 13.90 0.5M
2021-09-24 14.20 14.20 13.95 14.00 0.3M
2021-09-23 14.30 14.40 13.90 13.95 0.7M
2021-09-22 13.90 14.20 13.70 14.00 0.4M
2021-09-17 14.60 14.95 14.05 14.10 1.0M
2021-09-16 15.10 15.45 14.45 14.60 4.1M
2021-09-15 14.05 15.30 13.95 15.30 3.9M
2021-09-14 13.80 14.25 13.75 13.95 0.6M
2021-09-13 13.70 13.85 13.60 13.75 0.4M
2021-09-10 13.60 13.70 13.40 13.70 0.3M
2021-09-09 13.20 13.70 13.20 13.40 0.5M
2021-09-08 13.16 13.21 13.02 13.16 0.4M
2021-09-07 13.26 13.35 13.07 13.11 0.3M
2021-09-06 13.16 13.26 13.07 13.07 0.3M
2021-09-03 13.16 13.16 13.07 13.11 0.1M
2021-09-02 13.11 13.26 13.02 13.07 0.1M
2021-09-01 13.07 13.16 13.07 13.11 0.1M
2021-08-31 13.11 13.16 13.07 13.11 0.1M
2021-08-30 13.07 13.11 12.97 12.97 0.1M
2021-08-27 12.88 13.07 12.88 13.02 0.1M
2021-08-26 12.83 13.21 12.83 13.02 0.5M
2021-08-25 12.92 12.97 12.83 12.83 0.1M
2021-08-24 12.92 12.92 12.83 12.88 0.1M
2021-08-23 12.83 12.88 12.78 12.88 0.1M
2021-08-20 12.68 12.83 12.54 12.78 0.1M
2021-08-19 12.83 12.88 12.64 12.64 0.1M
2021-08-18 12.64 12.88 12.49 12.83 0.1M
2021-08-17 13.11 13.11 12.64 12.64 0.3M
2021-08-16 13.21 13.26 12.59 12.68 0.7M
2021-08-13 13.64 13.69 13.26 13.26 0.4M
2021-08-12 13.69 13.78 13.59 13.64 0.2M
2021-08-11 13.88 13.97 13.64 13.64 0.4M
2021-08-10 13.97 14.07 13.83 13.88 0.2M
2021-08-09 13.97 14.16 13.73 13.97 0.3M
2021-08-06 14.02 14.02 13.78 13.92 0.2M
2021-08-05 13.97 14.16 13.88 14.02 0.1M
2021-08-04 13.97 13.97 13.88 13.92 0.1M
2021-08-03 13.88 13.97 13.88 13.92 0.1M
2021-08-02 13.83 13.92 13.69 13.83 0.2M
2021-07-30 14.02 14.02 13.88 13.88 0.1M
2021-07-29 13.73 13.97 13.73 13.88 0.1M
2021-07-28 14.07 14.07 13.54 13.73 0.4M
2021-07-27 14.21 14.26 14.02 14.02 0.2M
2021-07-26 14.26 14.40 14.21 14.21 0.1M
2021-07-23 14.12 14.26 14.02 14.21 0.2M
2021-07-22 14.21 14.21 13.97 13.97 0.2M
2021-07-21 14.31 14.31 13.97 14.12 0.2M
2021-07-20 14.26 14.26 14.07 14.12 0.1M
2021-07-19 14.26 14.26 14.12 14.21 0.2M
2021-07-16 14.12 14.21 13.92 14.16 0.3M
2021-07-15 13.97 14.12 13.92 14.07 0.4M
2021-07-14 14.12 14.16 13.83 13.92 0.5M
2021-07-13 14.26 14.31 14.07 14.12 0.5M
2021-07-12 14.31 14.31 14.16 14.21 0.2M
2021-07-09 14.31 14.31 14.12 14.26 0.3M
2021-07-08 14.21 14.31 14.21 14.26 0.2M
2021-07-07 14.45 14.45 14.21 14.21 0.2M
2021-07-06 14.54 14.59 14.35 14.35 0.3M
2021-07-05 14.50 14.59 14.40 14.45 0.3M
2021-07-02 14.45 14.64 14.40 14.45 0.6M
2021-07-01 14.40 14.54 14.26 14.31 0.4M
2021-06-30 14.21 14.50 14.21 14.40 0.5M
2021-06-29 14.26 14.35 14.07 14.12 0.5M
2021-06-28 14.35 14.45 14.12 14.21 0.4M
2021-06-25 14.31 14.50 14.31 14.35 0.4M
2021-06-24 14.40 14.50 14.26 14.35 0.4M
2021-06-23 14.12 14.50 14.12 14.26 0.3M
2021-06-22 14.50 14.59 14.21 14.21 0.3M
2021-06-21 14.45 14.54 14.21 14.21 0.4M
2021-06-18 14.54 14.97 14.45 14.78 1.1M
2021-06-17 14.35 14.45 14.21 14.40 0.6M
2021-06-16 14.26 14.45 14.16 14.16 0.3M
2021-06-15 14.12 14.26 14.02 14.16 0.2M
2021-06-11 14.12 14.35 14.07 14.07 0.2M
2021-06-10 14.12 14.26 14.02 14.07 0.2M
2021-06-09 14.40 14.50 14.07 14.07 0.5M
2021-06-08 14.64 14.69 14.50 14.50 0.2M
2021-06-07 14.88 14.88 14.31 14.54 0.4M
2021-06-04 14.74 14.88 14.54 14.69 0.5M
2021-06-03 14.50 14.93 14.50 14.74 2.6M
2021-06-02 14.59 14.88 14.45 14.54 0.5M
2021-06-01 14.40 14.64 14.40 14.54 0.3M
2021-05-31 14.35 14.59 14.26 14.40 0.5M
2021-05-28 14.16 14.35 14.07 14.21 0.3M
2021-05-27 14.26 14.26 14.07 14.16 0.2M
2021-05-26 14.31 14.31 14.07 14.16 0.2M
2021-05-25 14.50 14.50 14.12 14.12 0.5M
2021-05-24 14.07 14.50 14.02 14.21 1.2M
2021-05-21 13.92 14.12 13.73 14.07 0.5M
2021-05-20 13.92 13.97 13.59 13.73 0.3M
2021-05-19 13.97 14.07 13.54 13.69 0.5M
2021-05-18 13.59 14.31 13.54 14.02 1.7M
2021-05-17 13.83 13.83 12.97 13.50 1.8M
2021-05-14 14.45 14.88 14.16 14.40 0.7M
2021-05-13 14.50 14.78 13.45 14.40 1.3M
2021-05-12 15.83 16.17 14.40 14.59 2.3M
2021-05-11 16.98 16.98 15.74 15.98 1.6M
2021-05-10 16.69 17.07 16.64 17.02 0.7M
2021-05-07 16.69 16.79 16.36 16.79 0.7M
2021-05-06 16.60 17.26 16.36 16.55 0.9M
2021-05-05 16.12 16.79 15.83 16.40 0.9M
2021-05-04 17.07 17.12 15.36 15.98 2.5M
2021-05-03 17.55 17.74 16.83 16.88 1.5M
2021-04-29 17.79 17.98 17.41 17.50 1.1M
2021-04-28 17.98 17.98 17.36 17.79 1.3M
2021-04-27 18.03 18.07 17.64 17.79 1.1M
2021-04-26 17.64 18.03 17.55 17.98 1.6M
2021-04-23 17.45 17.64 16.98 17.12 2.1M
2021-04-22 18.98 19.03 17.31 17.36 9.0M
2021-04-21 18.12 19.69 17.64 19.22 14.4M
2021-04-20 17.79 18.55 17.64 18.22 2.8M
2021-04-19 17.50 18.12 17.45 17.55 1.9M
2021-04-16 17.36 17.41 17.02 17.36 1.1M
2021-04-15 16.88 17.55 16.83 17.22 1.5M
2021-04-14 17.07 17.22 15.74 16.60 2.5M
2021-04-13 17.79 17.93 16.69 17.07 2.7M
2021-04-12 18.41 18.60 17.31 17.45 3.2M
2021-04-09 17.83 18.07 17.26 17.93 2.6M
2021-04-08 17.60 18.55 17.26 17.83 4.8M
2021-04-07 16.93 17.64 16.36 17.60 8.4M
2021-04-06 15.50 16.88 15.50 16.88 8.9M
2021-04-01 15.36 15.40 15.26 15.36 0.5M
2021-03-31 15.40 15.50 15.16 15.36 0.5M
2021-03-30 15.45 15.50 15.26 15.36 0.4M
2021-03-29 15.16 15.31 15.02 15.26 0.6M
2021-03-26 15.26 15.36 14.97 15.31 0.6M
2021-03-25 15.69 15.69 15.16 15.16 0.7M
2021-03-24 15.26 15.93 15.26 15.64 1.9M
2021-03-23 15.26 15.36 15.12 15.26 0.3M
2021-03-22 15.26 15.36 15.12 15.21 0.5M
2021-03-19 15.26 15.40 15.16 15.26 0.5M
2021-03-18 15.45 15.50 15.31 15.31 0.5M
2021-03-17 15.55 15.55 15.36 15.45 0.4M
2021-03-16 15.64 15.74 15.36 15.55 1.2M
2021-03-15 15.31 15.55 15.16 15.55 1.3M
2021-03-12 14.97 15.16 14.93 15.07 0.2M
2021-03-11 14.93 15.12 14.74 14.97 0.5M
2021-03-10 14.97 15.36 14.97 15.12 0.9M
2021-03-09 14.74 14.88 14.50 14.74 0.3M
2021-03-08 15.07 15.16 14.69 14.74 0.3M
2021-03-05 15.21 15.21 14.97 15.07 0.2M
2021-03-04 15.02 15.16 14.88 15.16 0.3M
2021-03-03 15.26 15.26 14.83 15.02 0.3M
2021-03-02 15.26 15.26 15.02 15.07 0.4M
2021-02-26 15.21 15.40 15.16 15.21 1.1M
2021-02-25 15.21 15.36 15.07 15.16 0.8M
2021-02-24 15.21 15.26 14.83 14.83 0.4M
2021-02-23 15.26 15.26 14.88 15.16 0.5M
2021-02-22 14.40 15.45 14.40 15.21 2.2M
2021-02-19 14.54 14.59 14.21 14.21 0.7M
2021-02-18 14.59 14.64 14.50 14.54 0.4M
2021-02-17 14.16 14.59 14.07 14.54 0.5M
2021-02-05 13.97 14.07 13.78 13.97 0.4M
2021-02-04 13.92 14.07 13.83 13.83 0.2M
2021-02-03 14.07 14.26 13.88 13.97 0.3M
2021-02-02 14.07 14.21 13.92 14.12 0.3M
2021-02-01 14.54 14.78 13.73 13.92 1.2M
2021-01-29 14.93 15.02 14.59 14.69 0.4M
2021-01-28 14.74 14.88 14.59 14.74 0.3M
2021-01-27 14.93 15.07 14.88 14.97 0.3M
2021-01-26 15.21 15.26 14.78 14.88 0.8M
2021-01-25 15.59 15.59 15.02 15.26 0.7M
2021-01-22 15.21 15.64 15.16 15.40 2.6M
2021-01-21 14.93 15.36 14.69 14.93 1.0M
2021-01-20 15.26 15.26 14.69 14.69 0.7M
2021-01-19 15.50 15.50 15.16 15.26 0.7M
2021-01-18 14.97 15.45 14.78 15.36 1.7M
2021-01-15 15.07 15.07 14.59 14.78 0.6M
2021-01-14 15.07 15.26 15.02 15.02 0.3M
2021-01-13 15.21 15.26 15.02 15.02 0.6M
2021-01-12 15.40 15.45 14.97 15.12 0.6M
2021-01-11 15.50 15.74 15.12 15.45 1.1M
2021-01-08 15.21 15.74 15.12 15.45 0.8M
2021-01-07 15.02 15.21 14.74 15.21 0.5M
2021-01-06 15.69 15.69 14.69 15.02 2.1M
2021-01-05 15.55 15.98 15.36 15.59 2.1M
2021-01-04 15.69 15.69 15.26 15.45 1.1M