TFMI (2832)

2832
🏛️ Taiwán →
36.45
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
2022-12-30 20.40 20.45 20.40 20.45 0.0M
2022-12-29 20.50 20.50 20.35 20.40 0.1M
2022-12-28 20.45 20.45 20.40 20.45 0.1M
2022-12-27 20.45 20.45 20.40 20.45 0.1M
2022-12-26 20.45 20.45 20.35 20.45 0.1M
2022-12-23 20.40 20.50 20.40 20.45 0.1M
2022-12-22 20.45 20.50 20.45 20.50 0.0M
2022-12-21 20.45 20.50 20.35 20.50 0.1M
2022-12-20 20.60 20.60 20.40 20.40 0.1M
2022-12-19 20.40 20.50 20.40 20.50 0.1M
2022-12-16 20.45 20.55 20.40 20.40 0.2M
2022-12-15 20.50 20.55 20.40 20.50 0.1M
2022-12-14 20.50 20.60 20.35 20.50 0.2M
2022-12-13 20.40 20.45 20.40 20.40 0.1M
2022-12-12 20.50 20.50 20.40 20.50 0.1M
2022-12-09 20.45 20.50 20.40 20.50 0.1M
2022-12-08 20.50 20.50 20.45 20.50 0.1M
2022-12-07 20.50 20.60 20.45 20.50 0.2M
2022-12-06 20.50 20.60 20.50 20.60 0.1M
2022-12-05 20.45 20.60 20.45 20.60 0.2M
2022-12-02 20.40 20.55 20.35 20.45 0.2M
2022-12-01 20.35 20.40 20.30 20.35 0.2M
2022-11-30 20.35 20.35 20.30 20.35 0.1M
2022-11-29 20.40 20.40 20.25 20.35 0.1M
2022-11-28 20.35 20.45 20.25 20.40 0.2M
2022-11-25 20.40 20.45 20.30 20.35 0.1M
2022-11-24 20.30 20.40 20.30 20.35 0.1M
2022-11-23 20.20 20.30 20.20 20.30 0.1M
2022-11-22 20.10 20.20 20.10 20.20 0.1M
2022-11-21 20.10 20.15 20.05 20.15 0.1M
2022-11-18 20.15 20.15 20.05 20.10 0.0M
2022-11-17 20.10 20.15 20.05 20.15 0.1M
2022-11-16 20.15 20.15 20.05 20.05 0.1M
2022-11-15 20.15 20.20 20.10 20.20 0.1M
2022-11-14 20.15 20.25 20.10 20.25 0.1M
2022-11-11 20.20 20.25 20.15 20.20 0.2M
2022-11-10 20.05 20.15 19.95 20.15 0.1M
2022-11-09 20.10 20.15 20.05 20.15 0.1M
2022-11-08 20.20 20.20 20.05 20.10 0.1M
2022-11-07 20.00 20.10 19.90 20.05 0.1M
2022-11-04 19.80 19.95 19.75 19.95 0.1M
2022-11-03 19.85 19.85 19.75 19.80 0.0M
2022-11-02 20.00 20.00 19.80 19.80 0.1M
2022-11-01 19.70 19.90 19.70 19.90 0.1M
2022-10-31 19.90 19.90 19.75 19.80 0.1M
2022-10-28 20.00 20.00 19.50 19.70 0.9M
2022-10-27 19.95 20.00 19.90 20.00 0.1M
2022-10-26 19.90 20.00 19.80 19.90 0.1M
2022-10-25 19.85 19.95 19.80 19.90 0.1M
2022-10-24 19.80 19.90 19.75 19.80 0.1M
2022-10-21 19.80 19.80 19.70 19.75 0.1M
2022-10-20 19.80 19.85 19.60 19.80 0.1M
2022-10-19 19.95 19.95 19.80 19.90 0.1M
2022-10-18 19.90 20.00 19.80 19.95 0.1M
2022-10-17 19.90 19.90 19.70 19.90 0.1M
2022-10-14 19.85 20.00 19.85 20.00 0.2M
2022-10-13 19.90 19.90 19.65 19.80 0.3M
2022-10-12 19.90 19.90 19.80 19.90 0.1M
2022-10-11 20.00 20.00 19.85 19.90 0.2M
2022-10-07 20.00 20.10 20.00 20.05 0.1M
2022-10-06 20.10 20.10 20.00 20.05 0.1M
2022-10-05 20.00 20.15 20.00 20.15 0.2M
2022-10-04 20.00 20.05 19.90 20.00 0.1M
2022-10-03 20.00 20.00 19.90 20.00 0.1M
2022-09-30 20.00 20.05 19.90 20.05 0.1M
2022-09-29 19.90 20.00 19.90 19.95 0.1M
2022-09-28 20.05 20.05 19.80 19.90 0.4M
2022-09-27 20.00 20.15 20.00 20.05 0.1M
2022-09-26 20.20 20.20 19.95 20.00 0.2M
2022-09-23 20.15 20.25 20.10 20.10 0.1M
2022-09-22 20.10 20.15 20.05 20.15 0.2M
2022-09-21 20.40 20.40 20.20 20.25 0.2M
2022-09-20 20.35 20.45 20.25 20.40 0.1M
2022-09-19 20.40 20.40 20.20 20.30 0.1M
2022-09-16 20.45 20.45 20.35 20.40 0.2M
2022-09-15 20.40 20.55 20.40 20.50 0.3M
2022-09-14 20.30 20.55 20.25 20.45 0.3M
2022-09-13 20.25 20.35 20.25 20.30 0.1M
2022-09-12 20.35 20.35 20.20 20.30 0.2M
2022-09-08 20.20 20.25 20.15 20.25 0.2M
2022-09-07 20.00 20.05 19.95 20.05 0.2M
2022-09-06 20.10 20.10 20.00 20.10 0.1M
2022-09-05 20.00 20.15 20.00 20.10 0.1M
2022-09-02 20.15 20.15 20.05 20.05 0.1M
2022-09-01 20.00 20.15 19.95 20.15 0.2M
2022-08-31 20.15 20.15 20.05 20.15 0.1M
2022-08-30 20.00 20.15 20.00 20.15 0.1M
2022-08-29 20.00 20.10 19.95 20.10 0.2M
2022-08-26 20.05 20.10 20.00 20.05 0.1M
2022-08-25 19.95 20.05 19.95 20.00 0.1M
2022-08-24 19.95 20.00 19.90 19.95 0.1M
2022-08-23 19.95 19.95 19.85 19.95 0.0M
2022-08-22 19.90 19.95 19.75 19.95 0.2M
2022-08-19 20.05 20.05 19.80 19.95 0.3M
2022-08-18 19.95 20.00 19.90 19.95 0.1M
2022-08-17 20.00 20.00 19.90 19.95 0.1M
2022-08-16 20.00 20.00 19.90 19.90 0.0M
2022-08-15 19.90 20.00 19.90 20.00 0.1M
2022-08-12 19.90 20.05 19.90 20.05 0.1M
2022-08-11 19.90 20.00 19.90 20.00 0.2M
2022-08-10 19.65 19.90 19.65 19.90 0.3M
2022-08-09 19.50 19.70 19.50 19.70 0.1M
2022-08-08 19.50 19.60 19.45 19.50 0.0M
2022-08-05 19.60 19.60 19.50 19.50 0.1M
2022-08-04 19.55 19.55 19.40 19.50 0.2M
2022-08-03 19.50 19.70 19.50 19.55 0.2M
2022-08-02 19.55 19.60 19.50 19.55 0.1M
2022-08-01 19.60 19.60 19.55 19.55 0.1M
2022-07-29 19.70 19.70 19.55 19.55 0.2M
2022-07-28 19.70 19.70 19.60 19.65 0.1M
2022-07-27 19.60 19.70 19.55 19.70 0.0M
2022-07-26 19.65 19.65 19.55 19.60 0.0M
2022-07-25 19.55 19.65 19.55 19.65 0.0M
2022-07-22 19.55 19.55 19.45 19.55 0.0M
2022-07-21 19.45 19.55 19.35 19.55 0.1M
2022-07-20 19.70 19.80 19.45 19.50 0.2M
2022-07-19 19.60 19.70 19.60 19.65 0.1M
2022-07-18 19.50 19.65 19.50 19.65 0.1M
2022-07-15 19.45 19.60 19.45 19.55 0.0M
2022-07-14 19.60 19.65 19.55 19.55 0.1M
2022-07-13 19.50 19.65 19.50 19.60 0.1M
2022-07-12 19.45 19.55 19.40 19.40 0.1M
2022-07-11 19.65 19.75 19.35 19.70 0.4M
2022-07-08 19.20 19.25 19.10 19.20 0.1M
2022-07-07 19.25 19.30 19.20 19.25 0.1M
2022-07-06 19.35 19.35 19.10 19.20 0.2M
2022-07-05 19.30 19.35 19.15 19.35 0.1M
2022-07-04 19.30 19.45 19.10 19.25 0.2M
2022-07-01 19.30 19.40 19.20 19.30 0.3M
2022-06-30 19.40 19.50 19.30 19.40 0.2M
2022-06-29 19.50 19.50 19.35 19.45 0.2M
2022-06-28 19.60 19.60 19.50 19.55 0.1M
2022-06-27 19.60 19.80 19.50 19.65 0.2M
2022-06-24 19.50 19.75 19.50 19.60 0.2M
2022-06-23 19.50 19.55 19.35 19.55 0.2M
2022-06-22 19.40 19.45 19.30 19.45 0.1M
2022-06-21 19.50 19.55 19.30 19.50 0.2M
2022-06-20 19.40 19.40 19.25 19.30 0.2M
2022-06-17 19.45 19.50 19.30 19.50 0.2M
2022-06-16 19.55 19.65 19.40 19.50 0.2M
2022-06-15 19.45 19.55 19.45 19.50 0.1M
2022-06-14 19.60 19.60 19.40 19.45 0.1M
2022-06-13 19.50 19.60 19.40 19.60 0.2M
2022-06-10 19.65 19.70 19.60 19.70 0.1M
2022-06-09 19.70 19.80 19.70 19.75 0.0M
2022-06-08 19.70 19.80 19.70 19.75 0.0M
2022-06-07 19.70 19.75 19.70 19.70 0.1M
2022-06-06 19.70 19.80 19.70 19.75 0.1M
2022-06-02 19.80 19.80 19.75 19.75 0.0M
2022-06-01 19.85 19.90 19.75 19.85 0.1M
2022-05-31 19.95 19.95 19.85 19.90 0.1M
2022-05-30 19.85 20.00 19.85 19.95 0.3M
2022-05-27 19.60 19.80 19.60 19.75 0.2M
2022-05-26 19.50 19.60 19.50 19.55 0.1M
2022-05-25 19.35 19.50 19.35 19.45 0.1M
2022-05-24 19.30 19.40 19.30 19.35 0.2M
2022-05-23 19.25 19.25 19.15 19.25 0.2M
2022-05-20 19.30 19.30 19.20 19.30 0.2M
2022-05-19 19.35 19.40 19.20 19.30 0.2M
2022-05-18 19.40 19.50 19.35 19.50 0.2M
2022-05-17 19.35 19.50 19.30 19.50 0.2M
2022-05-16 19.50 19.50 19.25 19.50 0.2M
2022-05-13 19.20 19.50 19.20 19.50 0.2M
2022-05-12 19.40 19.40 19.15 19.30 0.2M
2022-05-11 19.20 19.40 19.20 19.35 0.1M
2022-05-10 19.40 19.40 19.10 19.35 0.6M
2022-05-09 19.75 19.75 19.40 19.45 0.8M
2022-05-06 19.80 19.90 19.75 19.80 0.3M
2022-05-05 19.95 19.95 19.90 19.95 0.3M
2022-05-04 19.95 20.00 19.90 19.95 0.4M
2022-05-03 20.00 20.05 19.90 20.00 0.5M
2022-04-29 20.15 20.20 20.10 20.15 0.1M
2022-04-28 20.10 20.15 20.05 20.15 0.1M
2022-04-27 20.20 20.20 20.05 20.10 0.3M
2022-04-26 20.25 20.25 20.15 20.25 0.2M
2022-04-25 20.25 20.30 20.15 20.20 0.3M
2022-04-22 20.30 20.45 20.25 20.45 0.1M
2022-04-21 20.40 20.40 20.30 20.35 0.1M
2022-04-20 20.30 20.45 20.30 20.40 0.1M
2022-04-19 20.40 20.40 20.30 20.40 0.1M
2022-04-18 20.35 20.40 20.20 20.40 0.2M
2022-04-15 20.50 20.50 20.40 20.40 0.1M
2022-04-14 20.35 20.65 20.35 20.50 0.3M
2022-04-13 20.45 20.50 20.35 20.35 0.3M
2022-04-12 20.40 20.50 20.30 20.45 0.2M
2022-04-11 20.45 20.55 20.30 20.40 0.4M
2022-04-08 20.40 20.55 20.30 20.45 0.9M
2022-04-07 21.05 21.05 20.80 20.85 1.1M
2022-04-06 20.95 21.10 20.85 21.05 1.1M
2022-04-01 20.75 21.00 20.75 20.95 0.9M
2022-03-31 20.75 20.85 20.70 20.75 0.3M
2022-03-30 20.60 20.75 20.60 20.75 0.4M
2022-03-29 20.50 20.60 20.50 20.55 0.2M
2022-03-28 20.55 20.60 20.40 20.45 0.5M
2022-03-25 20.55 20.60 20.50 20.55 0.1M
2022-03-24 20.50 20.60 20.50 20.55 0.2M
2022-03-23 20.45 20.60 20.45 20.60 0.4M
2022-03-22 20.40 20.50 20.35 20.45 0.2M
2022-03-21 20.35 20.50 20.35 20.40 0.4M
2022-03-18 20.55 20.55 20.35 20.35 0.3M
2022-03-17 20.35 20.40 20.25 20.35 0.2M
2022-03-16 20.15 20.25 20.15 20.20 0.1M
2022-03-15 20.30 20.30 20.15 20.15 0.2M
2022-03-14 20.20 20.30 20.20 20.25 0.1M
2022-03-11 20.20 20.30 20.20 20.25 0.1M
2022-03-10 20.15 20.30 20.15 20.30 0.1M
2022-03-09 20.10 20.15 20.10 20.10 0.1M
2022-03-08 20.10 20.20 20.05 20.05 0.3M
2022-03-07 20.45 20.45 20.15 20.20 0.4M
2022-03-04 20.55 20.55 20.45 20.45 0.1M
2022-03-03 20.60 20.65 20.55 20.55 0.2M
2022-03-02 20.55 20.60 20.50 20.60 0.1M
2022-03-01 20.50 20.55 20.45 20.55 0.4M
2022-02-25 20.45 20.55 20.40 20.45 0.3M
2022-02-24 20.65 20.65 20.45 20.45 0.4M
2022-02-23 20.70 20.75 20.60 20.60 0.1M
2022-02-22 20.55 20.70 20.45 20.60 0.3M
2022-02-21 20.50 20.55 20.50 20.55 0.2M
2022-02-18 20.45 20.60 20.45 20.55 0.2M
2022-02-17 20.55 20.55 20.50 20.50 0.3M
2022-02-16 20.50 20.60 20.45 20.55 0.1M
2022-02-15 20.45 20.55 20.45 20.45 0.2M
2022-02-14 20.60 20.60 20.35 20.40 0.3M
2022-02-11 20.45 20.55 20.45 20.50 0.2M
2022-02-10 20.50 20.55 20.45 20.45 0.2M
2022-02-09 20.50 20.55 20.40 20.55 0.2M
2022-02-08 20.50 20.50 20.40 20.50 0.2M
2022-02-07 20.40 20.50 20.30 20.50 0.3M
2022-01-26 20.20 20.35 20.20 20.30 0.1M
2022-01-25 20.25 20.25 20.15 20.25 0.2M
2022-01-24 20.15 20.30 20.10 20.30 0.1M
2022-01-21 20.35 20.35 20.20 20.25 0.3M
2022-01-20 20.50 20.50 20.30 20.35 0.1M
2022-01-19 20.50 20.50 20.35 20.35 0.2M
2022-01-18 20.30 20.50 20.30 20.40 0.2M
2022-01-17 20.40 20.50 20.25 20.30 0.3M
2022-01-14 20.65 20.65 20.40 20.40 0.4M
2022-01-13 20.40 20.60 20.40 20.60 0.6M
2022-01-12 20.40 20.40 20.30 20.40 0.2M
2022-01-11 20.25 20.40 20.25 20.35 0.3M
2022-01-10 20.30 20.30 20.20 20.25 0.2M
2022-01-07 20.40 20.40 20.20 20.30 0.2M
2022-01-06 20.35 20.35 20.25 20.25 0.2M
2022-01-05 20.20 20.35 20.20 20.30 0.2M
2022-01-04 20.30 20.40 20.30 20.30 0.1M
2022-01-03 20.40 20.40 20.25 20.30 0.3M