TMI (9927)

9927
🏛️ Taiwán →
55.70
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 37.65 37.75 37.55 37.70 0.1M
2022-12-29 37.50 37.65 37.30 37.55 0.0M
2022-12-28 37.65 37.80 37.65 37.65 0.1M
2022-12-27 37.55 37.80 37.55 37.75 0.1M
2022-12-26 37.60 37.65 37.35 37.65 0.1M
2022-12-23 37.20 37.65 37.20 37.60 0.1M
2022-12-22 36.95 37.80 36.95 37.75 0.1M
2022-12-21 37.35 37.35 36.85 36.95 0.1M
2022-12-20 37.25 37.25 36.75 37.05 0.2M
2022-12-19 37.15 37.30 37.05 37.25 0.1M
2022-12-16 37.40 37.50 37.10 37.30 0.1M
2022-12-15 37.65 37.65 37.35 37.50 0.1M
2022-12-14 37.45 37.80 37.30 37.35 0.1M
2022-12-13 37.70 37.80 37.30 37.30 0.1M
2022-12-12 37.50 37.70 37.20 37.50 0.1M
2022-12-09 37.60 37.80 37.50 37.80 0.1M
2022-12-08 37.65 37.90 37.50 37.55 0.1M
2022-12-07 37.80 37.95 37.35 37.65 0.2M
2022-12-06 38.50 38.70 37.70 37.80 0.2M
2022-12-05 37.55 38.30 37.55 38.20 0.2M
2022-12-02 37.50 37.70 37.40 37.55 0.2M
2022-12-01 37.50 37.60 37.30 37.45 0.2M
2022-11-30 37.00 37.30 37.00 37.30 0.1M
2022-11-29 37.00 37.10 36.90 37.00 0.1M
2022-11-28 36.90 37.00 36.65 37.00 0.1M
2022-11-25 36.90 37.30 36.90 36.95 0.2M
2022-11-24 36.85 36.95 36.70 36.90 0.2M
2022-11-23 36.75 36.90 36.70 36.85 0.1M
2022-11-22 36.65 36.90 36.65 36.80 0.1M
2022-11-21 37.00 37.00 36.60 36.70 0.1M
2022-11-18 36.50 37.00 36.50 36.70 0.1M
2022-11-17 36.60 36.65 36.50 36.65 0.1M
2022-11-16 37.05 37.05 36.55 36.60 0.2M
2022-11-15 36.85 37.30 36.80 37.00 0.2M
2022-11-14 37.00 37.10 36.80 36.95 0.2M
2022-11-11 37.20 37.25 36.60 36.70 0.2M
2022-11-10 36.60 36.85 36.40 36.85 0.1M
2022-11-09 36.55 36.70 36.40 36.60 0.1M
2022-11-08 36.65 36.80 36.40 36.50 0.2M
2022-11-07 36.25 37.20 36.25 36.65 0.2M
2022-11-04 35.90 36.25 35.80 36.25 0.1M
2022-11-03 35.75 36.10 35.55 36.10 0.1M
2022-11-02 35.45 35.95 35.45 35.80 0.1M
2022-11-01 34.60 35.60 34.60 35.40 0.2M
2022-10-31 34.45 34.80 34.45 34.60 0.0M
2022-10-28 35.00 35.00 34.50 34.50 0.1M
2022-10-27 34.45 34.95 34.45 34.70 0.1M
2022-10-26 34.10 34.60 34.00 34.30 0.1M
2022-10-25 34.15 34.40 33.95 33.95 0.1M
2022-10-24 34.05 34.30 33.90 33.90 0.1M
2022-10-21 34.00 34.30 34.00 34.05 0.0M
2022-10-20 34.20 34.30 33.80 34.30 0.1M
2022-10-19 34.30 34.65 34.25 34.25 0.1M
2022-10-18 34.20 34.55 34.05 34.45 0.1M
2022-10-17 34.20 34.20 33.70 34.15 0.1M
2022-10-14 34.30 34.50 34.10 34.15 0.1M
2022-10-13 34.30 34.30 33.85 33.85 0.3M
2022-10-12 34.45 34.45 34.20 34.30 0.1M
2022-10-11 35.10 35.10 34.00 34.40 0.2M
2022-10-07 35.00 35.35 35.00 35.10 0.1M
2022-10-06 35.05 35.45 35.05 35.30 0.2M
2022-10-05 34.80 35.30 34.80 34.90 0.2M
2022-10-04 34.60 34.85 34.60 34.75 0.1M
2022-10-03 34.10 34.90 34.10 34.50 0.2M
2022-09-30 34.25 34.50 33.90 34.50 0.2M
2022-09-29 34.20 34.50 34.00 34.05 0.1M
2022-09-28 34.50 34.65 33.90 34.00 0.2M
2022-09-27 34.30 34.50 34.10 34.50 0.2M
2022-09-26 34.90 34.90 34.25 34.30 0.3M
2022-09-23 35.30 35.35 35.00 35.20 0.2M
2022-09-22 35.30 35.35 35.05 35.20 0.1M
2022-09-21 35.30 35.60 35.25 35.45 0.2M
2022-09-20 35.55 35.55 35.30 35.45 0.1M
2022-09-19 35.75 35.75 35.20 35.35 0.2M
2022-09-16 35.70 36.00 35.70 35.75 0.2M
2022-09-15 36.20 36.20 36.10 36.10 0.3M
2022-09-14 35.95 36.40 35.70 36.25 0.2M
2022-09-13 36.55 36.60 36.20 36.30 0.4M
2022-09-12 35.50 36.20 35.50 35.80 0.4M
2022-09-08 35.60 35.60 34.85 35.20 0.6M
2022-09-07 36.75 36.75 35.50 35.55 0.8M
2022-09-06 37.30 37.40 36.70 36.75 2.2M
2022-09-05 42.60 42.60 41.35 41.80 2.9M
2022-09-02 42.90 43.05 42.60 42.80 1.1M
2022-09-01 42.90 43.00 42.80 43.00 0.6M
2022-08-31 42.90 43.20 42.90 43.10 0.6M
2022-08-30 42.70 43.20 42.70 43.05 0.6M
2022-08-29 42.50 42.85 42.30 42.70 0.6M
2022-08-26 42.80 43.10 42.75 42.95 0.5M
2022-08-25 42.75 42.85 42.55 42.55 0.9M
2022-08-24 42.80 43.30 42.80 42.85 0.4M
2022-08-23 42.75 43.15 42.75 42.95 0.3M
2022-08-22 42.70 43.20 42.60 43.10 0.3M
2022-08-19 42.60 43.10 42.60 43.00 0.2M
2022-08-18 42.70 43.05 42.65 42.95 0.2M
2022-08-17 42.40 43.55 42.40 43.10 0.6M
2022-08-16 42.40 42.65 42.20 42.50 0.2M
2022-08-15 42.70 43.20 42.10 42.40 0.9M
2022-08-12 41.90 42.95 41.80 42.85 0.4M
2022-08-11 41.40 42.00 41.40 41.90 0.3M
2022-08-10 41.00 41.50 41.00 41.40 0.3M
2022-08-09 40.25 41.60 40.25 41.40 0.3M
2022-08-08 40.20 40.40 40.10 40.25 0.2M
2022-08-05 40.00 40.50 40.00 40.40 0.2M
2022-08-04 40.00 40.15 39.70 39.90 0.2M
2022-08-03 39.90 40.30 39.75 39.95 0.3M
2022-08-02 40.10 40.30 39.95 40.10 0.7M
2022-08-01 40.55 40.60 40.35 40.50 0.3M
2022-07-29 40.00 40.95 40.00 40.95 0.6M
2022-07-28 40.00 40.25 39.90 40.20 0.2M
2022-07-27 39.80 39.95 39.50 39.90 0.1M
2022-07-26 39.90 39.90 39.40 39.55 0.2M
2022-07-25 39.80 39.95 39.75 39.90 0.1M
2022-07-22 39.80 40.20 39.75 39.80 0.2M
2022-07-21 39.35 39.90 39.35 39.90 0.2M
2022-07-20 40.00 40.25 39.35 39.55 1.0M
2022-07-19 39.90 40.15 39.60 39.90 0.1M
2022-07-18 39.40 39.95 39.40 39.60 0.2M
2022-07-15 38.85 39.40 38.55 39.10 0.2M
2022-07-14 38.60 39.00 38.20 39.00 0.2M
2022-07-13 38.85 39.30 38.50 38.60 0.3M
2022-07-12 38.65 38.75 38.10 38.25 0.7M
2022-07-11 39.50 39.50 38.65 39.05 0.5M
2022-07-08 40.05 40.65 39.85 39.90 0.3M
2022-07-07 39.10 40.30 39.10 40.05 0.2M
2022-07-06 40.25 40.25 39.10 39.10 0.5M
2022-07-05 40.80 40.85 40.00 40.25 0.2M
2022-07-04 40.20 40.50 39.80 39.90 0.3M
2022-07-01 40.35 40.75 40.10 40.10 0.4M
2022-06-30 41.60 41.60 40.80 40.90 0.5M
2022-06-29 41.60 42.00 41.45 42.00 0.1M
2022-06-28 42.40 42.40 41.90 42.00 0.1M
2022-06-27 42.15 42.90 42.15 42.40 0.3M
2022-06-24 42.20 42.80 41.95 42.00 0.2M
2022-06-23 42.00 42.50 41.50 42.20 0.2M
2022-06-22 42.60 42.60 41.30 42.00 0.5M
2022-06-21 41.95 42.60 41.40 42.55 0.3M
2022-06-20 43.60 43.60 41.55 41.60 0.7M
2022-06-17 43.30 43.60 43.05 43.40 0.4M
2022-06-16 45.40 45.50 44.00 44.00 0.4M
2022-06-15 45.50 45.70 44.95 45.00 0.4M
2022-06-14 45.50 45.75 44.40 45.55 0.6M
2022-06-13 45.80 45.85 45.40 45.75 1.0M
2022-06-10 45.70 46.35 45.25 46.20 0.4M
2022-06-09 44.85 46.35 44.80 45.80 0.6M
2022-06-08 44.90 44.90 44.70 44.80 0.2M
2022-06-07 44.80 44.90 44.60 44.75 0.1M
2022-06-06 45.00 45.00 44.60 44.80 0.2M
2022-06-02 44.90 44.95 44.70 44.75 0.2M
2022-06-01 45.30 45.30 44.75 44.85 0.3M
2022-05-31 44.85 45.10 44.85 45.10 0.1M
2022-05-30 45.40 45.40 44.80 45.00 0.2M
2022-05-27 44.85 45.00 44.65 44.75 0.2M
2022-05-26 45.65 45.65 44.30 44.45 0.4M
2022-05-25 45.70 45.70 45.05 45.35 0.2M
2022-05-24 45.90 45.90 45.50 45.65 0.3M
2022-05-23 45.10 45.80 45.05 45.30 0.5M
2022-05-20 44.75 45.05 44.50 44.85 0.4M
2022-05-19 43.50 44.65 43.20 44.40 0.5M
2022-05-18 43.90 44.75 43.90 44.40 0.6M
2022-05-17 42.55 44.20 42.50 43.80 0.9M
2022-05-16 42.35 42.70 42.25 42.55 0.5M
2022-05-13 42.20 42.60 41.60 42.50 1.0M
2022-05-12 45.80 45.80 42.00 42.00 2.5M
2022-05-11 46.60 46.70 45.75 45.85 0.9M
2022-05-10 46.30 46.65 45.70 46.65 0.5M
2022-05-09 47.00 47.45 46.60 46.65 0.4M
2022-05-06 46.80 47.65 46.80 47.50 0.4M
2022-05-05 47.45 47.85 47.15 47.80 0.6M
2022-05-04 47.50 47.50 47.00 47.00 0.4M
2022-05-03 46.00 47.25 46.00 47.20 0.7M
2022-04-28 45.20 46.30 45.20 46.05 0.4M
2022-04-27 45.60 45.90 44.95 45.60 0.6M
2022-04-26 46.65 47.40 46.20 46.25 0.5M
2022-04-25 47.45 47.45 45.90 46.65 1.0M
2022-04-22 47.35 48.00 47.00 48.00 0.6M
2022-04-21 48.00 48.00 47.25 47.40 0.4M
2022-04-20 48.15 48.15 47.15 47.85 0.4M
2022-04-19 46.85 48.00 46.85 47.90 0.7M
2022-04-18 47.40 47.40 46.25 46.75 0.7M
2022-04-15 47.50 47.80 47.20 47.35 0.4M
2022-04-14 48.00 48.20 47.30 47.50 0.4M
2022-04-13 47.50 48.00 46.95 47.65 0.7M
2022-04-12 48.50 48.50 47.00 47.20 1.0M
2022-04-11 47.45 48.65 47.10 48.35 1.6M
2022-04-08 46.35 46.80 46.10 46.80 0.4M
2022-04-07 48.05 48.05 46.05 46.30 1.1M
2022-04-06 46.65 48.10 46.50 48.05 1.1M
2022-04-01 46.45 46.90 46.10 46.65 0.7M
2022-03-31 46.10 46.25 45.70 46.20 0.5M
2022-03-30 47.00 47.25 46.05 46.10 1.1M
2022-03-29 47.00 47.05 46.10 46.25 0.7M
2022-03-28 45.80 47.35 45.70 46.60 1.9M
2022-03-25 46.20 47.45 45.40 46.65 6.4M
2022-03-24 45.20 45.65 44.10 45.65 5.2M
2022-03-23 40.85 41.55 40.65 41.50 0.4M
2022-03-22 40.40 40.90 40.35 40.55 0.2M
2022-03-21 39.80 40.25 39.80 40.20 0.1M
2022-03-18 40.35 40.40 39.75 39.90 0.2M
2022-03-17 39.85 40.40 39.85 40.40 0.2M
2022-03-16 41.00 41.00 39.30 39.60 0.5M
2022-03-15 39.90 41.25 39.75 40.95 0.4M
2022-03-14 39.60 39.60 39.25 39.60 0.1M
2022-03-11 39.90 39.90 39.20 39.30 0.2M
2022-03-10 39.40 39.90 39.20 39.90 0.1M
2022-03-09 39.85 39.90 39.10 39.45 0.2M
2022-03-08 40.00 40.00 38.60 38.75 0.3M
2022-03-07 40.25 40.25 39.10 39.50 0.4M
2022-03-04 40.20 40.30 39.95 40.30 0.2M
2022-03-03 39.70 40.30 39.70 40.30 0.3M
2022-03-02 38.80 39.65 38.50 39.65 0.3M
2022-03-01 38.20 38.70 38.20 38.70 0.2M
2022-02-25 38.20 38.40 38.00 38.20 0.1M
2022-02-24 38.15 38.60 37.95 38.10 0.2M
2022-02-23 38.20 38.50 38.20 38.50 0.1M
2022-02-22 38.60 38.60 38.10 38.20 0.2M
2022-02-21 38.50 38.60 38.30 38.60 0.6M
2022-02-18 38.60 38.60 38.40 38.50 0.1M
2022-02-17 38.40 38.60 38.15 38.60 0.2M
2022-02-16 38.30 38.40 38.20 38.25 0.1M
2022-02-15 38.10 38.40 38.10 38.20 0.6M
2022-02-14 38.15 38.25 37.90 38.10 0.2M
2022-02-11 38.00 38.15 38.00 38.15 0.1M
2022-02-10 38.20 38.35 38.10 38.20 0.1M
2022-02-09 38.30 38.30 37.95 38.20 0.1M
2022-02-08 38.30 38.40 38.10 38.20 0.1M
2022-02-07 37.25 37.90 37.25 37.85 0.1M
2022-01-26 37.30 37.90 37.10 37.30 0.3M
2022-01-25 37.50 37.55 37.10 37.30 0.3M
2022-01-24 37.60 37.80 37.30 37.65 0.2M
2022-01-21 38.05 38.05 37.80 38.00 0.2M
2022-01-20 38.40 38.40 38.00 38.15 0.1M
2022-01-19 38.30 38.30 38.05 38.25 0.2M
2022-01-18 38.30 38.55 38.25 38.35 0.1M
2022-01-17 38.40 38.40 38.10 38.25 0.1M
2022-01-14 38.80 38.80 38.35 38.45 0.1M
2022-01-13 38.45 38.80 38.40 38.60 0.2M
2022-01-12 38.45 38.50 38.25 38.35 0.2M
2022-01-11 38.20 38.50 38.00 38.45 0.3M
2022-01-10 38.10 38.10 37.75 37.95 0.1M
2022-01-07 38.10 38.15 37.70 37.95 0.3M
2022-01-06 38.25 38.35 38.10 38.10 0.2M
2022-01-05 38.25 38.40 38.15 38.25 0.1M
2022-01-04 38.30 38.30 38.15 38.25 0.1M
2022-01-03 38.20 38.30 38.20 38.25 0.1M