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
2022-12-30 13.90 13.90 13.75 13.75 0.1M
2022-12-29 13.70 13.80 13.60 13.80 0.1M
2022-12-28 13.85 13.95 13.60 13.65 0.2M
2022-12-27 13.85 14.05 13.85 13.85 0.1M
2022-12-26 14.15 14.25 13.75 13.85 0.3M
2022-12-23 14.00 14.10 13.90 14.05 0.1M
2022-12-22 13.90 14.10 13.90 13.95 0.2M
2022-12-21 13.90 14.00 13.85 13.85 0.2M
2022-12-20 14.25 14.25 13.80 13.85 0.3M
2022-12-19 14.40 14.40 14.10 14.15 0.1M
2022-12-16 14.40 14.50 14.25 14.30 0.1M
2022-12-15 14.45 14.60 14.45 14.45 0.1M
2022-12-14 14.35 14.55 14.35 14.45 0.1M
2022-12-13 14.40 14.50 14.25 14.25 0.1M
2022-12-12 14.50 14.60 14.25 14.25 0.1M
2022-12-09 14.75 14.80 14.50 14.60 0.1M
2022-12-08 14.50 14.80 14.45 14.70 0.2M
2022-12-07 14.70 14.85 14.40 14.40 0.3M
2022-12-06 15.00 15.15 14.80 14.90 0.4M
2022-12-05 14.65 14.95 14.65 14.95 0.5M
2022-12-02 14.55 14.75 14.40 14.65 0.5M
2022-12-01 14.65 14.70 14.45 14.50 0.3M
2022-11-30 14.20 14.80 14.20 14.45 0.7M
2022-11-29 14.30 14.30 14.10 14.20 0.1M
2022-11-28 14.30 14.30 14.05 14.30 0.1M
2022-11-25 14.20 14.35 14.15 14.15 0.3M
2022-11-24 14.05 14.20 14.00 14.15 0.3M
2022-11-23 14.20 14.20 14.05 14.05 0.2M
2022-11-22 14.05 14.35 14.05 14.05 0.2M
2022-11-21 13.90 14.15 13.90 14.00 0.3M
2022-11-18 14.10 14.15 13.90 13.90 0.5M
2022-11-17 14.15 14.20 13.95 14.05 0.7M
2022-11-16 14.30 14.35 14.05 14.05 0.3M
2022-11-15 14.25 14.35 14.10 14.15 0.4M
2022-11-14 14.35 14.35 14.10 14.25 0.4M
2022-11-11 14.30 15.10 14.15 14.30 9.1M
2022-11-10 14.40 14.40 14.15 14.15 0.1M
2022-11-09 14.40 14.45 14.25 14.35 0.3M
2022-11-08 14.40 14.50 14.30 14.30 0.2M
2022-11-07 14.20 14.35 14.05 14.30 0.2M
2022-11-04 14.25 14.35 14.15 14.15 0.2M
2022-11-03 14.20 14.25 13.85 14.25 0.4M
2022-11-02 14.10 14.25 14.10 14.15 0.3M
2022-11-01 13.95 14.10 13.90 14.10 0.2M
2022-10-31 13.75 13.95 13.75 13.85 0.1M
2022-10-28 14.10 14.10 13.70 13.75 0.1M
2022-10-27 13.50 13.95 13.45 13.95 0.3M
2022-10-26 13.65 13.75 13.35 13.45 0.2M
2022-10-25 13.75 13.85 13.50 13.50 0.2M
2022-10-24 13.60 13.85 13.60 13.65 0.1M
2022-10-21 13.55 13.65 13.45 13.50 0.2M
2022-10-20 13.70 13.70 13.35 13.55 1.0M
2022-10-19 13.80 14.00 13.65 13.70 0.2M
2022-10-18 14.15 14.25 13.55 13.80 0.3M
2022-10-17 13.95 14.00 13.55 14.00 0.2M
2022-10-14 13.75 14.10 13.75 13.95 0.4M
2022-10-13 14.25 14.35 13.40 13.50 1.2M
2022-10-12 14.50 14.55 14.20 14.20 0.5M
2022-10-11 15.05 15.15 14.20 14.50 1.0M
2022-10-07 15.30 15.45 15.20 15.35 0.3M
2022-10-06 15.40 15.40 15.10 15.30 0.5M
2022-10-05 15.50 15.75 15.15 15.20 1.1M
2022-10-04 15.50 15.80 15.30 15.50 0.8M
2022-10-03 15.45 15.90 15.20 15.20 1.2M
2022-09-30 15.55 15.65 15.20 15.35 2.0M
2022-09-29 15.15 16.60 15.10 15.90 31.2M
2022-09-28 14.50 15.65 14.30 15.20 13.9M
2022-09-27 14.20 14.60 14.10 14.50 0.6M
2022-09-26 15.15 15.15 14.15 14.20 1.0M
2022-09-23 15.40 15.55 14.85 15.20 0.7M
2022-09-22 15.35 15.75 15.15 15.40 0.8M
2022-09-21 16.30 16.35 15.30 15.45 2.8M
2022-09-20 16.55 17.00 16.35 16.45 1.9M
2022-09-19 16.15 16.70 16.00 16.65 7.6M
2022-09-16 16.25 16.60 16.15 16.15 1.3M
2022-09-15 16.70 16.70 16.20 16.25 1.2M
2022-09-14 16.80 17.20 16.35 16.50 3.5M
2022-09-13 16.65 17.35 16.55 16.90 3.1M
2022-09-12 16.80 16.80 16.30 16.30 0.9M
2022-09-08 16.70 16.85 16.30 16.55 1.2M
2022-09-07 16.30 16.75 16.15 16.50 2.2M
2022-09-06 17.10 17.80 15.95 15.95 3.8M
2022-09-05 17.90 17.90 16.90 17.15 3.7M
2022-09-02 17.70 18.15 17.20 17.90 6.7M
2022-09-01 17.30 17.90 17.10 17.90 7.7M
2022-08-31 17.20 18.30 16.85 17.15 9.2M
2022-08-30 17.70 17.80 16.50 17.20 18.2M
2022-08-29 15.85 16.95 15.30 16.95 10.7M
2022-08-26 14.55 15.45 14.40 15.45 5.0M
2022-08-25 14.05 14.10 14.00 14.05 0.1M
2022-08-24 13.90 14.05 13.90 13.95 0.1M
2022-08-23 13.85 13.95 13.75 13.85 0.3M
2022-08-22 13.85 13.95 13.80 13.85 0.1M
2022-08-19 13.95 14.00 13.85 13.95 0.1M
2022-08-18 13.85 14.00 13.85 13.95 0.1M
2022-08-17 13.95 14.10 13.80 13.85 0.2M
2022-08-16 14.10 14.10 13.95 14.05 0.1M
2022-08-15 13.95 14.10 13.95 14.10 0.2M
2022-08-12 13.85 14.15 13.85 14.00 0.1M
2022-08-11 13.80 14.05 13.80 14.00 0.2M
2022-08-10 13.80 13.85 13.65 13.75 0.1M
2022-08-09 13.70 13.80 13.65 13.80 0.1M
2022-08-08 13.75 13.75 13.55 13.75 0.1M
2022-08-05 13.60 13.75 13.55 13.75 0.1M
2022-08-04 13.55 13.60 13.30 13.55 0.2M
2022-08-03 13.65 13.70 13.50 13.55 0.1M
2022-08-02 13.55 13.70 13.45 13.65 0.1M
2022-08-01 13.60 13.65 13.45 13.65 0.1M
2022-07-29 13.85 13.90 13.70 13.80 0.2M
2022-07-28 13.95 14.10 13.60 13.70 0.2M
2022-07-27 13.95 13.95 13.65 13.65 0.1M
2022-07-26 13.85 13.95 13.70 13.90 0.1M
2022-07-25 14.20 14.20 13.45 13.85 0.2M
2022-07-22 13.25 14.60 13.25 14.00 1.0M
2022-07-21 13.35 13.35 13.10 13.35 0.1M
2022-07-20 13.30 13.35 13.25 13.35 0.1M
2022-07-19 13.25 13.25 13.15 13.25 0.1M
2022-07-18 13.10 13.25 13.10 13.15 0.1M
2022-07-15 13.25 13.35 13.10 13.10 0.1M
2022-07-14 13.20 13.35 13.05 13.20 0.1M
2022-07-13 13.30 13.35 13.10 13.20 0.1M
2022-07-12 13.30 13.40 13.00 13.15 0.1M
2022-07-11 13.50 13.75 13.40 13.40 0.3M
2022-07-08 13.65 13.70 13.40 13.40 0.1M
2022-07-07 13.60 13.70 13.30 13.50 0.2M
2022-07-06 13.75 13.80 13.30 13.30 0.3M
2022-07-05 13.80 14.00 13.55 13.60 0.3M
2022-07-04 13.50 13.75 13.45 13.65 0.2M
2022-07-01 14.00 14.00 13.50 13.50 0.2M
2022-06-30 14.35 14.35 13.75 13.90 0.3M
2022-06-29 14.45 14.45 14.05 14.15 0.3M
2022-06-28 14.35 14.45 14.25 14.35 0.2M
2022-06-27 14.35 14.40 14.15 14.30 0.3M
2022-06-24 14.35 14.50 14.10 14.30 0.2M
2022-06-23 14.25 14.45 14.15 14.30 0.1M
2022-06-22 14.40 14.60 14.15 14.20 0.2M
2022-06-21 14.15 14.35 14.15 14.35 0.1M
2022-06-20 14.30 14.40 14.10 14.10 0.1M
2022-06-17 14.20 14.35 14.20 14.30 0.2M
2022-06-16 14.70 14.85 14.35 14.35 0.2M
2022-06-15 14.35 14.80 14.35 14.50 0.2M
2022-06-14 14.40 14.45 14.15 14.35 0.4M
2022-06-13 14.70 14.85 14.25 14.45 0.2M
2022-06-10 15.00 15.15 14.80 14.80 0.3M
2022-06-09 15.15 15.15 14.95 15.10 0.1M
2022-06-08 15.00 15.15 14.95 15.15 0.1M
2022-06-07 14.90 15.05 14.90 15.00 0.1M
2022-06-06 15.05 15.20 14.90 14.90 0.2M
2022-06-02 14.80 15.10 14.65 15.05 0.3M
2022-06-01 14.55 14.85 14.55 14.80 0.2M
2022-05-31 14.60 14.65 14.45 14.55 0.1M
2022-05-30 14.65 14.75 14.50 14.50 0.2M
2022-05-27 14.50 14.65 14.40 14.60 0.1M
2022-05-26 14.60 14.70 14.35 14.35 0.1M
2022-05-25 14.60 14.80 14.50 14.55 0.1M
2022-05-24 14.55 14.80 14.55 14.60 0.2M
2022-05-23 14.80 14.85 14.50 14.55 0.1M
2022-05-20 14.80 14.95 14.70 14.70 0.1M
2022-05-19 14.60 14.70 14.30 14.70 0.2M
2022-05-18 14.30 14.75 14.30 14.60 0.5M
2022-05-17 14.05 14.20 14.05 14.20 0.1M
2022-05-16 14.05 14.25 14.00 14.10 0.1M
2022-05-13 14.10 14.15 13.80 14.00 0.1M
2022-05-12 13.70 14.10 13.70 13.75 0.3M
2022-05-11 14.10 14.10 13.80 14.05 0.3M
2022-05-10 13.75 14.05 13.50 14.00 0.3M
2022-05-09 14.30 14.45 14.00 14.10 0.3M
2022-05-06 14.10 14.40 14.10 14.40 0.2M
2022-05-05 14.25 14.55 14.25 14.35 0.3M
2022-05-04 14.25 14.30 14.10 14.20 0.1M
2022-05-03 14.10 14.20 13.95 14.20 0.2M
2022-04-29 14.45 14.45 14.10 14.10 0.2M
2022-04-28 14.40 14.40 14.05 14.30 0.2M
2022-04-26 14.60 14.65 14.35 14.45 0.4M
2022-04-25 14.90 14.90 14.30 14.50 0.6M
2022-04-22 14.85 15.15 14.85 14.90 0.4M
2022-04-21 15.15 15.20 15.00 15.00 0.2M
2022-04-20 15.35 15.35 15.05 15.05 0.2M
2022-04-19 15.15 15.40 15.15 15.20 0.4M
2022-04-18 15.15 15.15 14.65 14.95 0.7M
2022-04-15 15.45 15.45 14.90 15.05 1.1M
2022-04-14 15.70 15.80 15.45 15.50 0.2M
2022-04-13 15.50 15.70 15.50 15.55 0.3M
2022-04-12 15.25 15.75 15.20 15.45 0.5M
2022-04-11 16.05 16.05 15.20 15.25 0.6M
2022-04-08 15.25 15.95 15.15 15.90 0.6M
2022-04-07 15.90 16.00 15.05 15.10 0.7M
2022-04-06 15.60 15.90 15.55 15.85 0.3M
2022-04-01 15.50 15.65 15.40 15.65 0.4M
2022-03-31 15.85 15.95 15.50 15.50 0.5M
2022-03-30 16.20 16.25 15.75 15.80 2.2M
2022-03-29 16.10 16.30 16.00 16.25 0.7M
2022-03-28 16.05 16.05 15.70 15.90 0.7M
2022-03-25 16.20 16.25 15.70 16.10 2.1M
2022-03-24 15.80 16.25 15.65 16.10 1.1M
2022-03-23 16.05 16.15 15.60 15.85 0.7M
2022-03-22 15.45 15.85 15.35 15.75 0.9M
2022-03-21 15.60 15.90 15.35 15.40 0.4M
2022-03-18 15.20 15.65 15.15 15.50 0.5M
2022-03-17 15.15 15.60 15.15 15.35 0.4M
2022-03-16 15.05 15.10 14.80 15.10 0.4M
2022-03-15 15.35 15.35 14.80 14.80 0.7M
2022-03-14 15.60 15.60 15.20 15.35 0.4M
2022-03-11 15.90 15.90 15.50 15.55 0.4M
2022-03-10 15.70 15.90 15.65 15.90 0.5M
2022-03-09 15.15 15.45 15.15 15.35 0.3M
2022-03-08 15.35 15.55 15.10 15.10 1.1M
2022-03-07 15.85 15.85 15.10 15.50 1.1M
2022-03-04 16.00 16.10 15.85 15.85 0.6M
2022-03-03 16.25 16.40 15.95 16.00 0.8M
2022-03-02 16.20 16.50 15.90 15.90 0.7M
2022-03-01 16.15 16.35 16.10 16.15 0.9M
2022-02-25 15.80 16.20 15.60 16.00 1.1M
2022-02-24 16.60 16.60 15.55 15.60 1.8M
2022-02-23 16.30 16.80 16.25 16.60 0.9M
2022-02-22 16.55 16.55 15.70 16.20 1.6M
2022-02-21 17.00 17.10 16.55 16.55 0.7M
2022-02-18 16.55 16.95 16.55 16.90 0.9M
2022-02-17 16.70 17.70 16.70 16.80 3.3M
2022-02-16 16.80 17.00 16.40 16.70 1.5M
2022-02-15 17.00 17.20 16.55 16.60 2.0M
2022-02-14 17.45 17.90 16.90 17.05 7.2M
2022-02-11 16.20 17.40 16.05 17.40 5.9M
2022-02-10 15.90 16.30 15.80 15.85 0.9M
2022-02-09 15.90 16.25 15.80 15.85 0.8M
2022-02-08 15.45 15.70 15.40 15.70 0.6M
2022-02-07 15.40 15.75 15.20 15.65 0.6M
2022-01-26 14.85 15.25 14.85 15.00 0.9M
2022-01-25 15.30 15.55 15.00 15.00 1.3M
2022-01-24 15.95 15.95 15.05 15.20 2.0M
2022-01-21 16.40 16.55 15.95 15.95 2.1M
2022-01-20 16.20 16.75 15.85 16.75 5.5M
2022-01-19 16.45 16.70 15.85 16.15 3.2M
2022-01-18 17.20 17.30 16.35 16.45 4.8M
2022-01-17 17.80 18.00 16.75 16.95 5.9M
2022-01-14 19.95 20.30 18.30 18.30 7.9M
2022-01-13 21.00 21.50 19.85 20.30 10.0M
2022-01-12 19.60 20.60 19.50 20.60 7.9M
2022-01-11 19.60 20.35 19.45 19.65 7.3M
2022-01-10 19.60 20.75 19.45 19.50 13.5M
2022-01-07 19.60 20.60 19.40 19.60 9.3M
2022-01-06 19.70 20.95 19.50 19.50 16.7M
2022-01-05 20.35 20.40 18.80 19.50 18.8M
2022-01-04 19.45 19.55 19.35 19.55 5.8M
2022-01-03 16.70 17.80 15.80 17.80 3.6M