Tong Yang (1319)

1319
🏛️ Taiwán →
92.80
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 42.35 43.95 42.30 43.10 10.1M
2022-12-29 42.35 42.65 41.50 41.80 6.2M
2022-12-28 41.90 43.55 41.60 43.00 13.4M
2022-12-27 42.35 42.35 41.70 42.10 2.6M
2022-12-26 41.05 42.35 41.05 41.75 5.4M
2022-12-23 40.65 41.45 40.35 41.05 2.6M
2022-12-22 41.55 41.65 40.70 40.90 4.6M
2022-12-21 41.85 42.10 40.60 41.10 6.5M
2022-12-20 42.65 43.00 41.80 41.80 7.2M
2022-12-19 44.60 44.65 42.60 42.65 10.6M
2022-12-16 48.30 48.40 44.80 45.00 16.9M
2022-12-15 48.75 49.65 48.75 49.20 6.7M
2022-12-14 47.60 49.00 47.60 49.00 6.7M
2022-12-13 48.50 48.50 47.35 47.35 2.7M
2022-12-12 48.00 48.35 47.25 48.00 1.9M
2022-12-09 48.30 48.60 47.75 47.90 5.2M
2022-12-08 47.00 48.15 46.70 48.15 5.0M
2022-12-07 48.35 48.60 46.70 46.80 7.8M
2022-12-06 49.00 49.00 48.05 48.65 6.2M
2022-12-05 49.30 49.40 48.60 49.00 4.7M
2022-12-02 49.30 49.70 48.65 48.75 9.1M
2022-12-01 48.55 49.90 48.55 49.30 19.3M
2022-11-30 47.85 48.40 47.00 47.45 17.8M
2022-11-29 46.25 48.80 46.25 48.45 30.7M
2022-11-28 44.55 45.60 43.30 45.60 5.7M
2022-11-25 45.50 45.95 45.00 45.05 2.6M
2022-11-24 45.95 46.15 45.45 45.55 2.8M
2022-11-23 45.60 46.05 45.15 45.75 4.8M
2022-11-22 45.85 46.20 44.90 45.40 5.3M
2022-11-21 45.60 46.10 45.25 45.95 3.9M
2022-11-18 46.60 47.15 45.60 45.70 9.3M
2022-11-17 46.00 46.65 45.65 46.25 10.5M
2022-11-16 45.35 46.80 45.00 45.60 18.2M
2022-11-15 43.75 44.15 43.05 44.15 3.7M
2022-11-14 43.45 43.90 43.10 43.75 4.1M
2022-11-11 43.50 44.15 43.00 43.40 9.2M
2022-11-10 44.40 44.65 42.30 42.65 14.5M
2022-11-09 46.90 46.90 44.90 44.90 9.4M
2022-11-08 45.85 48.00 45.85 46.30 7.1M
2022-11-07 46.30 46.50 45.65 45.80 2.3M
2022-11-04 45.15 46.25 45.10 46.25 2.0M
2022-11-03 45.25 45.85 45.00 45.55 2.8M
2022-11-02 46.00 46.40 45.65 45.85 2.4M
2022-11-01 45.25 46.45 44.90 46.20 3.2M
2022-10-31 45.35 45.50 45.00 45.25 1.6M
2022-10-28 46.00 46.40 44.55 44.85 2.4M
2022-10-27 45.20 46.20 45.20 46.20 2.0M
2022-10-26 45.25 45.40 44.15 45.00 2.9M
2022-10-25 46.00 46.00 44.80 44.95 2.3M
2022-10-24 46.00 46.90 45.80 45.85 2.2M
2022-10-21 45.70 46.30 45.00 45.65 4.5M
2022-10-20 47.50 47.50 45.30 45.70 6.0M
2022-10-19 48.10 48.50 47.50 47.60 3.0M
2022-10-18 48.50 48.65 47.30 48.20 3.1M
2022-10-17 47.75 47.85 46.35 47.55 4.5M
2022-10-14 47.50 48.80 47.30 48.20 9.8M
2022-10-13 47.70 48.55 44.60 45.15 10.7M
2022-10-12 47.05 47.55 45.95 47.25 4.2M
2022-10-11 47.00 47.50 45.90 46.70 4.7M
2022-10-07 49.90 50.20 47.95 47.95 8.7M
2022-10-06 48.70 49.40 48.00 49.05 4.3M
2022-10-05 49.65 49.65 48.25 48.30 3.7M
2022-10-04 49.20 49.50 48.50 48.95 3.1M
2022-10-03 47.60 48.95 47.60 48.45 4.0M
2022-09-30 48.45 49.25 47.20 48.30 7.5M
2022-09-29 50.20 50.70 49.45 49.75 3.7M
2022-09-28 52.20 53.30 49.05 49.20 7.3M
2022-09-27 51.50 52.00 50.00 51.80 4.3M
2022-09-26 52.60 52.80 50.80 51.20 5.1M
2022-09-23 55.10 55.50 52.80 53.00 9.8M
2022-09-22 54.60 55.90 54.10 55.40 4.6M
2022-09-21 55.50 55.70 54.60 55.10 3.5M
2022-09-20 54.80 55.80 54.50 55.50 7.5M
2022-09-19 55.00 55.60 53.90 54.20 5.6M
2022-09-16 56.60 57.20 54.30 54.50 20.3M
2022-09-15 56.30 56.70 55.30 55.60 7.1M
2022-09-14 53.20 55.80 53.10 55.70 5.9M
2022-09-13 54.20 55.50 53.70 54.80 7.6M
2022-09-12 56.50 56.60 53.50 53.70 7.9M
2022-09-08 54.30 55.50 53.60 55.10 16.0M
2022-09-07 51.80 52.80 51.60 52.70 3.0M
2022-09-06 52.50 52.90 51.60 52.30 3.8M
2022-09-05 54.80 54.80 51.80 52.20 4.5M
2022-09-02 55.80 55.80 54.20 54.40 5.0M
2022-09-01 54.50 55.10 53.80 54.70 8.0M
2022-08-31 52.90 54.70 52.10 54.60 11.4M
2022-08-30 51.40 52.70 51.40 52.50 4.3M
2022-08-29 51.10 52.10 51.00 51.20 6.7M
2022-08-26 53.00 55.50 52.50 52.80 15.7M
2022-08-25 51.80 53.30 51.70 52.10 5.9M
2022-08-24 51.90 52.00 50.50 51.40 3.6M
2022-08-23 51.00 51.70 50.20 51.50 4.2M
2022-08-22 52.20 52.70 51.30 51.50 3.9M
2022-08-19 53.20 53.80 51.60 52.10 12.8M
2022-08-18 51.20 53.20 50.50 53.10 19.9M
2022-08-17 50.40 52.00 50.10 51.20 18.4M
2022-08-16 50.20 51.10 48.60 50.10 20.1M
2022-08-15 48.00 49.80 47.90 49.60 9.6M
2022-08-12 47.55 47.90 46.50 47.55 8.8M
2022-08-11 49.70 49.85 47.20 47.55 15.4M
2022-08-10 50.30 51.80 49.00 49.10 14.5M
2022-08-09 48.80 52.00 48.70 51.20 19.9M
2022-08-08 48.40 49.45 47.70 49.10 7.9M
2022-08-05 49.10 49.65 48.55 48.90 6.7M
2022-08-04 47.50 49.10 47.25 49.10 8.9M
2022-08-03 50.00 50.00 47.00 47.50 10.4M
2022-08-02 49.70 49.90 48.60 49.65 6.6M
2022-08-01 50.30 50.70 49.60 50.00 6.3M
2022-07-29 49.00 50.50 48.75 50.20 12.6M
2022-07-28 49.85 50.20 48.60 48.65 6.2M
2022-07-27 48.80 49.20 48.45 48.95 4.0M
2022-07-26 48.80 49.30 47.65 48.80 5.7M
2022-07-25 47.70 49.10 47.20 48.80 6.2M
2022-07-22 48.00 49.40 47.60 48.20 14.4M
2022-07-21 47.55 47.65 46.55 47.50 7.4M
2022-07-20 47.30 48.10 46.65 47.25 13.3M
2022-07-19 47.40 48.25 46.00 46.60 19.0M
2022-07-18 51.50 51.50 48.00 48.15 29.0M
2022-07-15 49.45 51.90 48.60 51.20 42.5M
2022-07-14 46.90 47.50 45.35 47.50 12.3M
2022-07-13 49.15 49.35 47.10 47.35 7.4M
2022-07-12 48.35 48.40 46.90 47.65 8.7M
2022-07-11 50.30 50.40 48.65 48.65 10.7M
2022-07-08 50.50 51.70 49.10 49.40 29.0M
2022-07-07 46.90 50.80 46.30 50.40 26.0M
2022-07-06 46.75 47.70 45.90 46.25 10.1M
2022-07-05 46.80 48.00 45.85 47.10 13.4M
2022-07-04 47.00 47.60 45.15 45.25 11.0M
2022-07-01 48.30 48.60 45.45 46.60 16.5M
2022-06-30 51.00 51.20 47.85 49.35 21.5M
2022-06-29 48.60 51.80 48.35 51.80 35.3M
2022-06-28 46.70 48.45 46.45 48.35 19.1M
2022-06-27 46.25 46.75 45.05 46.25 12.5M
2022-06-24 45.40 46.35 44.40 44.55 11.5M
2022-06-23 44.00 45.50 43.90 44.50 10.9M
2022-06-22 45.70 46.50 44.50 44.50 10.9M
2022-06-21 43.50 46.30 43.40 45.25 18.0M
2022-06-20 45.35 45.40 42.50 42.65 12.7M
2022-06-17 43.90 45.00 43.10 44.90 19.7M
2022-06-16 44.50 45.15 43.00 43.90 31.4M
2022-06-15 41.30 44.00 41.20 43.80 25.2M
2022-06-14 41.60 41.90 39.90 41.20 8.7M
2022-06-13 40.70 42.45 40.55 41.90 12.1M
2022-06-10 40.90 41.70 40.60 41.50 3.9M
2022-06-09 41.80 42.40 41.00 41.40 8.1M
2022-06-08 40.90 41.90 40.00 41.80 11.8M
2022-06-07 39.65 41.30 39.65 40.65 13.0M
2022-06-06 42.00 42.00 39.25 39.65 11.6M
2022-06-02 40.35 41.50 39.85 41.10 15.4M
2022-06-01 39.90 40.50 39.55 39.95 7.7M
2022-05-31 40.05 40.30 39.05 40.00 8.7M
2022-05-30 39.15 40.50 38.35 39.90 15.4M
2022-05-27 39.00 39.20 38.15 38.50 5.3M
2022-05-26 38.80 39.90 37.85 38.65 9.5M
2022-05-25 38.75 39.20 38.50 38.70 10.0M
2022-05-24 39.20 39.25 38.35 38.50 8.6M
2022-05-23 38.30 39.20 37.40 38.80 23.7M
2022-05-20 37.90 38.90 36.90 38.15 20.2M
2022-05-19 35.90 37.50 35.80 37.20 10.5M
2022-05-18 35.00 36.90 34.80 36.65 10.5M
2022-05-17 33.95 35.30 33.95 34.60 6.0M
2022-05-16 33.35 33.45 33.10 33.30 0.8M
2022-05-13 32.15 33.15 32.15 33.05 1.0M
2022-05-12 33.10 33.10 31.95 32.10 0.6M
2022-05-11 31.95 33.00 31.95 32.90 0.9M
2022-05-10 31.65 32.20 31.50 32.20 0.5M
2022-05-09 32.15 32.35 31.80 31.90 0.9M
2022-05-06 32.10 32.50 32.10 32.35 0.4M
2022-05-05 32.75 32.95 32.60 32.70 0.3M
2022-05-04 32.70 32.85 32.50 32.60 0.3M
2022-05-03 33.20 33.20 32.60 32.60 0.4M
2022-04-29 33.15 33.20 32.70 33.20 0.6M
2022-04-27 32.70 32.70 32.15 32.65 0.6M
2022-04-25 33.50 33.60 33.00 33.05 0.8M
2022-04-22 34.20 34.25 33.85 33.90 1.1M
2022-04-21 33.70 34.40 33.65 34.10 2.6M
2022-04-20 33.00 33.80 33.00 33.70 1.5M
2022-04-19 33.00 33.15 32.85 32.95 0.6M
2022-04-18 32.45 33.25 32.40 32.95 1.3M
2022-04-15 32.65 32.90 32.35 32.40 0.5M
2022-04-14 32.35 32.70 32.20 32.60 0.7M
2022-04-13 32.15 32.40 32.00 32.25 0.5M
2022-04-12 31.75 32.00 31.60 32.00 1.0M
2022-04-11 32.10 32.15 31.75 31.75 0.7M
2022-04-08 32.00 32.15 31.85 32.05 0.3M
2022-04-07 32.05 32.30 31.70 31.70 0.5M
2022-04-06 31.70 32.40 31.70 32.20 0.6M
2022-04-01 32.00 32.10 31.80 32.00 0.3M
2022-03-31 32.25 32.55 32.15 32.15 0.4M
2022-03-30 32.25 32.35 31.90 32.25 1.0M
2022-03-29 32.00 32.15 31.95 32.10 0.5M
2022-03-28 31.45 32.05 31.35 32.00 0.7M
2022-03-25 32.15 32.15 31.60 31.80 0.7M
2022-03-24 32.25 32.25 31.90 32.05 0.5M
2022-03-23 32.25 32.45 32.05 32.45 0.6M
2022-03-22 32.35 32.35 32.00 32.25 0.2M
2022-03-21 31.65 32.25 31.65 32.25 0.6M
2022-03-18 32.00 32.10 31.45 31.45 1.0M
2022-03-17 31.80 32.15 31.60 31.95 0.9M
2022-03-16 30.80 31.50 30.80 31.30 1.0M
2022-03-15 30.90 30.95 30.50 30.50 0.8M
2022-03-14 30.80 31.15 30.60 30.90 0.7M
2022-03-11 30.85 31.00 30.60 30.60 1.2M
2022-03-10 30.90 31.20 30.60 30.80 1.9M
2022-03-09 31.40 31.40 30.60 30.70 1.5M
2022-03-08 31.55 31.70 31.00 31.05 1.3M
2022-03-07 32.10 32.20 31.60 31.70 0.8M
2022-03-04 32.40 32.50 32.35 32.40 0.4M
2022-03-03 32.85 32.85 32.50 32.65 0.4M
2022-03-02 32.95 32.95 32.70 32.70 0.3M
2022-03-01 32.70 33.10 32.65 32.80 0.4M
2022-02-25 32.70 32.85 32.50 32.55 0.5M
2022-02-24 32.80 33.25 32.50 32.65 0.6M
2022-02-23 32.90 33.25 32.85 33.00 0.2M
2022-02-22 33.30 33.35 32.75 32.90 0.6M
2022-02-21 33.20 33.50 33.05 33.40 0.6M
2022-02-18 32.75 33.20 32.75 33.20 0.3M
2022-02-17 32.90 33.20 32.90 33.00 0.6M
2022-02-16 32.80 32.90 32.65 32.85 0.3M
2022-02-15 32.65 32.80 32.60 32.60 0.2M
2022-02-14 32.55 32.65 32.20 32.60 0.4M
2022-02-11 32.60 32.75 32.50 32.55 0.3M
2022-02-10 32.80 32.95 32.65 32.85 0.2M
2022-02-09 32.90 33.00 32.70 32.90 0.4M
2022-02-08 32.50 32.95 32.50 32.85 0.5M
2022-02-07 31.70 32.55 31.70 32.50 0.5M
2022-01-26 31.55 31.65 31.50 31.55 0.7M
2022-01-25 31.90 31.95 31.55 31.60 0.9M
2022-01-24 32.30 32.30 31.85 32.00 1.0M
2022-01-21 32.40 32.50 32.25 32.35 0.7M
2022-01-20 32.60 32.70 32.45 32.60 0.3M
2022-01-19 32.40 32.55 32.30 32.45 0.8M
2022-01-18 33.00 33.00 32.40 32.40 1.2M
2022-01-17 32.55 32.70 32.40 32.50 0.8M
2022-01-14 32.80 32.80 32.50 32.70 0.5M
2022-01-13 32.85 32.85 32.60 32.70 0.3M
2022-01-12 32.65 32.85 32.60 32.80 0.4M
2022-01-11 32.60 32.70 32.50 32.60 0.3M
2022-01-10 32.65 32.75 32.50 32.60 0.5M
2022-01-07 33.00 33.05 32.55 32.65 0.4M
2022-01-06 33.20 33.20 32.75 32.75 0.4M
2022-01-05 33.10 33.30 32.95 32.95 0.7M
2022-01-04 32.90 33.10 32.85 33.05 0.4M
2022-01-03 33.10 33.30 32.85 32.85 0.5M