T-Flex Techvest (3276)

3276
🏛️ Taiwán →
15.15
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
2024-12-31 14.90 14.90 14.70 14.70 0.0M
2024-12-30 15.05 15.05 14.95 14.95 0.0M
2024-12-27 15.20 15.20 15.05 15.10 0.0M
2024-12-26 15.30 15.30 15.20 15.20 0.0M
2024-12-25 15.30 15.30 15.20 15.25 0.0M
2024-12-24 15.25 15.45 15.25 15.35 0.0M
2024-12-23 15.25 15.25 15.15 15.25 0.0M
2024-12-20 15.35 15.45 15.25 15.25 0.0M
2024-12-19 15.50 15.50 15.35 15.35 0.0M
2024-12-18 15.50 15.50 15.45 15.50 0.1M
2024-12-17 15.45 15.60 15.45 15.60 0.0M
2024-12-16 15.70 15.75 15.60 15.60 0.0M
2024-12-13 15.90 15.90 15.70 15.70 0.0M
2024-12-12 15.90 16.00 15.90 15.90 0.0M
2024-12-11 15.95 16.00 15.90 15.90 0.0M
2024-12-10 15.95 16.00 15.90 15.95 0.0M
2024-12-09 16.15 16.15 15.95 15.95 0.0M
2024-12-06 16.25 16.25 16.10 16.15 0.0M
2024-12-05 16.30 16.40 16.25 16.25 0.0M
2024-12-04 16.25 16.30 16.25 16.25 0.0M
2024-12-03 16.00 16.35 16.00 16.25 0.0M
2024-12-02 15.95 16.05 15.95 15.95 0.0M
2024-11-29 15.70 15.85 15.65 15.80 0.0M
2024-11-28 15.70 15.80 15.60 15.70 0.0M
2024-11-27 15.95 16.00 15.80 15.80 0.0M
2024-11-26 16.05 16.05 15.95 15.95 0.0M
2024-11-25 16.00 16.15 16.00 16.05 0.0M
2024-11-22 15.85 16.00 15.85 16.00 0.0M
2024-11-21 15.95 15.95 15.90 15.95 0.0M
2024-11-20 15.90 16.00 15.80 16.00 0.0M
2024-11-19 15.80 16.05 15.80 15.90 0.0M
2024-11-18 16.10 16.10 15.90 15.90 0.0M
2024-11-15 16.50 16.50 16.00 16.10 0.0M
2024-11-14 16.00 16.15 15.95 15.95 0.0M
2024-11-13 16.00 16.15 16.00 16.00 0.0M
2024-11-12 16.10 16.10 15.95 16.00 0.0M
2024-11-11 16.10 16.15 16.00 16.10 0.0M
2024-11-08 16.30 16.50 16.25 16.45 0.0M
2024-11-07 16.45 16.50 16.35 16.35 0.0M
2024-11-06 16.50 16.65 16.40 16.40 0.0M
2024-11-05 16.60 16.70 16.50 16.50 0.0M
2024-11-04 16.95 16.95 16.55 16.60 0.0M
2024-11-01 16.00 16.70 15.90 16.55 0.0M
2024-10-30 16.35 16.35 16.10 16.20 0.0M
2024-10-29 16.65 16.65 16.50 16.55 0.1M
2024-10-28 17.00 17.00 16.45 16.65 0.0M
2024-10-25 17.20 17.25 17.00 17.00 0.0M
2024-10-24 17.60 17.60 17.05 17.05 0.0M
2024-10-23 17.70 18.35 17.40 17.60 0.0M
2024-10-22 15.65 17.30 15.65 17.30 0.0M
2024-10-21 15.75 15.80 15.60 15.75 0.0M
2024-10-18 15.90 16.05 15.65 15.70 0.0M
2024-10-17 15.70 15.95 15.70 15.80 0.0M
2024-10-16 15.75 15.80 15.65 15.65 0.0M
2024-10-15 16.25 16.25 15.90 15.90 0.0M
2024-10-14 16.45 16.45 16.25 16.25 0.0M
2024-10-11 17.00 17.00 16.35 16.45 0.0M
2024-10-09 17.00 17.10 16.95 16.95 0.0M
2024-10-08 17.00 17.10 16.95 16.95 0.0M
2024-10-07 17.05 17.20 17.05 17.10 0.0M
2024-10-04 17.25 17.25 17.05 17.05 0.0M
2024-10-01 17.15 17.30 17.05 17.25 0.0M
2024-09-30 17.15 17.15 17.05 17.15 0.1M
2024-09-27 17.25 17.25 17.10 17.15 0.0M
2024-09-26 17.30 17.30 17.15 17.20 0.0M
2024-09-25 17.30 17.45 17.20 17.40 0.0M
2024-09-24 17.35 17.40 17.20 17.30 0.1M
2024-09-23 17.35 17.45 17.30 17.35 0.0M
2024-09-20 17.45 17.45 17.25 17.35 0.0M
2024-09-19 17.25 17.40 17.20 17.40 0.0M
2024-09-18 17.15 17.40 17.15 17.25 0.0M
2024-09-16 16.90 17.20 16.85 17.15 0.0M
2024-09-13 16.75 16.90 16.75 16.90 0.0M
2024-09-12 16.75 16.90 16.75 16.80 0.0M
2024-09-11 16.70 17.15 16.65 16.70 0.0M
2024-09-10 16.80 16.90 16.60 16.60 0.0M
2024-09-09 16.65 16.75 16.40 16.75 0.0M
2024-09-06 16.70 16.75 16.50 16.70 0.0M
2024-09-05 16.50 16.70 16.50 16.55 0.0M
2024-09-04 16.85 16.85 16.30 16.45 0.0M
2024-09-03 16.75 17.40 16.75 17.00 0.0M
2024-09-02 16.90 17.05 16.65 16.75 0.0M
2024-08-30 16.75 16.85 16.70 16.75 0.0M
2024-08-29 16.60 16.65 16.45 16.60 0.0M
2024-08-28 16.45 16.80 16.45 16.65 0.0M
2024-08-27 16.45 16.50 16.20 16.45 0.0M
2024-08-26 16.10 16.50 16.10 16.25 0.0M
2024-08-23 16.00 16.15 16.00 16.10 0.0M
2024-08-22 16.10 16.25 16.00 16.10 0.0M
2024-08-21 16.20 16.40 16.15 16.15 0.0M
2024-08-20 16.30 16.50 16.20 16.20 0.0M
2024-08-19 16.15 16.40 16.15 16.30 0.0M
2024-08-16 16.10 16.40 16.05 16.25 0.0M
2024-08-15 16.00 16.35 16.00 16.20 0.0M
2024-08-14 16.05 16.20 15.90 16.00 0.0M
2024-08-13 16.05 16.50 15.95 16.15 0.0M
2024-08-12 15.90 16.20 15.90 16.05 0.0M
2024-08-09 16.10 16.30 15.75 15.90 0.0M
2024-08-08 16.00 16.00 15.50 15.60 0.0M
2024-08-07 14.55 16.00 14.55 16.00 0.0M
2024-08-06 15.45 15.70 14.00 14.55 0.0M
2024-08-05 16.95 16.95 15.50 15.50 0.0M
2024-08-02 17.55 17.60 17.20 17.20 0.0M
2024-08-01 17.50 17.70 17.50 17.65 0.0M
2024-07-31 17.10 17.40 17.05 17.35 0.0M
2024-07-30 16.95 17.10 16.70 17.10 0.0M
2024-07-29 17.25 17.40 16.75 16.75 0.0M
2024-07-26 17.10 17.20 16.60 17.10 0.0M
2024-07-23 17.25 17.45 17.20 17.35 0.0M
2024-07-22 17.70 17.70 17.05 17.15 0.0M
2024-07-19 18.00 18.00 17.65 17.70 0.0M
2024-07-18 18.15 18.25 18.00 18.00 0.0M
2024-07-17 18.40 18.40 17.80 18.25 0.0M
2024-07-16 18.25 18.40 18.15 18.40 0.0M
2024-07-15 18.35 18.45 18.10 18.10 0.0M
2024-07-12 18.40 18.65 18.20 18.25 0.0M
2024-07-11 18.65 18.65 18.20 18.35 0.0M
2024-07-10 18.80 19.70 18.80 18.90 0.0M
2024-07-09 19.60 19.60 18.60 18.75 0.0M
2024-07-08 19.00 20.65 19.00 19.80 0.0M
2024-07-05 17.95 18.80 17.95 18.80 0.0M
2024-07-04 18.00 18.05 17.85 17.90 0.0M
2024-07-03 17.75 17.95 17.75 17.90 0.0M
2024-07-02 17.75 17.85 17.70 17.80 0.0M
2024-07-01 17.80 18.00 17.60 17.75 0.0M
2024-06-28 17.60 18.00 17.50 17.55 0.0M
2024-06-27 18.10 18.15 17.60 17.60 0.0M
2024-06-26 17.95 18.15 17.90 17.95 0.0M
2024-06-25 18.10 18.10 17.70 17.80 0.0M
2024-06-24 18.35 18.60 18.10 18.10 0.0M
2024-06-21 18.70 18.70 18.15 18.35 0.0M
2024-06-20 18.70 19.20 18.05 18.65 0.0M
2024-06-19 16.90 18.55 16.90 18.55 0.0M
2024-06-18 17.30 17.30 16.85 16.90 0.0M
2024-06-17 17.20 17.50 17.20 17.30 0.0M
2024-06-14 17.20 17.45 17.20 17.25 0.0M
2024-06-13 17.10 17.30 16.95 17.20 0.0M
2024-06-12 17.55 17.55 17.00 17.05 0.0M
2024-06-11 17.75 18.10 17.50 17.50 0.0M
2024-06-07 17.65 18.15 17.65 18.00 0.0M
2024-06-06 17.90 18.00 17.50 17.50 0.0M
2024-06-05 18.05 18.25 17.85 17.85 0.0M
2024-06-04 18.40 18.40 18.00 18.00 0.0M
2024-06-03 18.35 18.35 18.15 18.35 0.0M
2024-05-31 18.20 18.50 18.20 18.30 0.0M
2024-05-30 18.45 18.45 18.00 18.05 0.0M
2024-05-29 18.45 18.60 18.40 18.45 0.0M
2024-05-28 18.10 18.50 18.10 18.35 0.0M
2024-05-27 17.65 18.05 17.60 18.05 0.0M
2024-05-24 17.60 17.80 17.45 17.60 0.0M
2024-05-23 18.35 18.35 17.65 17.65 0.0M
2024-05-22 18.45 18.70 18.20 18.25 0.0M
2024-05-21 18.40 18.90 18.30 18.45 0.0M
2024-05-20 18.25 18.80 18.10 18.50 0.0M
2024-05-17 18.35 18.40 18.15 18.20 0.0M
2024-05-16 18.20 18.40 18.10 18.20 0.0M
2024-05-15 18.60 18.75 18.10 18.10 0.0M
2024-05-14 19.55 19.55 18.50 18.55 0.0M
2024-05-13 20.20 20.20 19.95 20.10 0.0M
2024-05-10 19.95 20.35 19.85 20.15 0.0M
2024-05-09 20.25 20.25 19.85 19.85 0.0M
2024-05-08 19.95 20.50 19.80 20.20 0.0M
2024-05-07 19.20 20.80 19.20 19.80 0.0M
2024-05-06 19.15 19.35 19.00 19.35 0.0M
2024-05-03 19.50 19.55 19.05 19.05 0.0M
2024-05-02 19.10 19.50 19.00 19.50 0.0M
2024-04-30 19.10 19.25 18.85 19.00 0.0M
2024-04-29 18.75 19.30 18.75 19.05 0.0M
2024-04-26 19.00 19.10 18.65 18.75 0.0M
2024-04-25 19.05 19.10 18.90 18.95 0.0M
2024-04-24 19.20 19.25 18.90 19.05 0.0M
2024-04-23 19.10 19.50 18.90 18.95 0.0M
2024-04-22 19.75 19.75 19.00 19.00 0.0M
2024-04-19 20.45 20.45 19.05 19.50 0.0M
2024-04-18 20.05 20.45 19.75 20.45 0.0M
2024-04-17 19.90 21.25 19.90 20.05 0.0M
2024-04-16 19.85 20.20 18.90 20.00 0.0M
2024-04-15 20.05 20.05 19.55 19.55 0.0M
2024-04-12 20.10 20.40 20.05 20.20 0.0M
2024-04-11 20.15 20.45 19.90 20.00 0.0M
2024-04-10 20.35 20.70 20.10 20.20 0.0M
2024-04-09 20.05 20.75 20.05 20.30 0.0M
2024-04-08 19.90 20.05 19.50 19.85 0.0M
2024-04-03 19.90 19.90 19.65 19.70 0.0M
2024-04-02 20.05 20.30 19.90 20.05 0.0M
2024-04-01 20.00 20.20 19.80 20.00 0.0M
2024-03-29 20.25 20.35 19.95 19.95 0.0M
2024-03-28 20.20 20.50 20.10 20.20 0.0M
2024-03-27 20.35 20.50 19.80 19.95 0.0M
2024-03-26 21.60 21.60 20.40 20.40 0.0M
2024-03-25 20.05 21.60 19.95 21.60 0.0M
2024-03-22 19.65 19.75 19.40 19.65 0.0M
2024-03-21 19.65 19.90 19.55 19.65 0.0M
2024-03-20 20.00 20.05 19.35 19.60 0.0M
2024-03-19 20.15 20.45 19.90 19.90 0.0M
2024-03-18 20.15 20.20 19.80 20.10 0.0M
2024-03-15 20.50 20.50 20.00 20.05 0.0M
2024-03-14 20.70 20.70 20.20 20.40 0.0M
2024-03-13 21.30 21.35 20.20 20.40 0.0M
2024-03-12 21.50 21.80 21.25 21.30 0.0M
2024-03-11 21.40 21.65 21.25 21.40 0.0M
2024-03-08 22.60 22.60 21.00 21.25 0.0M
2024-03-07 23.15 23.35 22.35 22.35 0.0M
2024-03-06 22.85 23.15 22.85 23.05 0.0M
2024-03-05 23.05 23.05 22.70 22.95 0.0M
2024-03-04 22.90 23.15 22.65 22.85 0.0M
2024-03-01 22.80 22.85 22.40 22.70 0.0M
2024-02-29 22.60 22.85 22.50 22.55 0.0M
2024-02-27 23.30 23.50 22.60 22.70 0.0M
2024-02-26 23.60 23.60 23.20 23.25 0.0M
2024-02-23 23.50 23.75 23.20 23.20 0.0M
2024-02-22 23.50 23.55 23.20 23.35 0.0M
2024-02-21 23.35 23.45 23.00 23.20 0.0M
2024-02-20 23.70 24.00 23.25 23.30 0.0M
2024-02-19 23.40 24.25 23.35 23.70 0.0M
2024-02-16 22.90 23.50 22.65 23.20 0.0M
2024-02-15 22.00 22.75 22.00 22.65 0.0M
2024-02-05 22.25 22.25 21.70 21.75 0.0M
2024-02-02 22.45 22.50 22.25 22.25 0.0M
2024-02-01 22.85 23.00 22.20 22.20 0.0M
2024-01-31 23.15 23.25 22.70 22.70 0.0M
2024-01-30 23.35 23.60 23.00 23.00 0.0M
2024-01-29 23.60 23.70 23.15 23.30 0.0M
2024-01-26 24.10 24.90 23.40 23.55 0.0M
2024-01-25 23.45 24.40 23.05 24.10 0.0M
2024-01-24 23.20 23.35 23.00 23.30 0.0M
2024-01-23 22.85 23.10 22.85 23.10 0.0M
2024-01-22 22.70 23.05 22.65 23.00 0.0M
2024-01-19 23.15 23.15 22.55 22.60 0.0M
2024-01-18 22.95 23.25 22.65 22.70 0.0M
2024-01-17 22.85 23.45 22.80 23.00 0.0M
2024-01-16 23.40 23.80 22.85 22.85 0.0M
2024-01-15 23.15 23.90 23.00 23.65 0.0M
2024-01-12 22.55 23.95 22.50 23.05 0.0M
2024-01-11 22.00 22.80 22.00 22.50 0.0M
2024-01-10 22.10 22.10 21.85 21.90 0.0M
2024-01-09 22.75 22.75 22.05 22.10 0.0M
2024-01-08 22.85 22.95 22.35 22.60 0.0M
2024-01-05 23.00 23.20 22.60 22.80 0.0M
2024-01-04 22.90 23.30 22.75 22.80 0.0M
2024-01-03 22.85 23.35 22.85 22.90 0.0M
2024-01-02 22.65 22.90 22.45 22.90 0.0M