Tontek Design Tech (5487)

5487
🏛️ Taiwán →
30.80
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
2023-12-29 29.05 29.05 28.60 28.90 0.0M
2023-12-28 29.10 29.25 28.85 29.10 0.0M
2023-12-27 28.85 29.15 28.50 29.15 0.0M
2023-12-26 28.45 28.75 28.35 28.45 0.0M
2023-12-25 28.65 28.65 28.35 28.60 0.0M
2023-12-22 28.90 29.15 28.20 29.10 0.0M
2023-12-21 29.20 29.40 29.05 29.05 0.0M
2023-12-20 30.15 30.25 29.50 29.80 0.0M
2023-12-19 28.50 30.50 28.50 29.60 0.0M
2023-12-18 30.45 30.45 28.55 28.55 0.0M
2023-12-15 31.55 33.85 30.50 30.50 0.0M
2023-12-14 30.85 30.85 30.85 30.85 0.0M
2023-12-13 30.50 30.50 28.05 28.05 0.0M
2023-12-12 28.75 30.70 28.75 30.70 0.0M
2023-12-11 27.00 27.95 27.00 27.95 0.0M
2023-12-08 27.35 27.35 27.00 27.00 0.0M
2023-12-07 26.50 26.55 26.50 26.50 0.0M
2023-12-06 26.50 26.85 26.50 26.85 0.0M
2023-12-05 27.00 27.00 27.00 27.00 0.0M
2023-12-04 26.50 26.50 26.50 26.50 0.0M
2023-12-01 27.00 27.00 26.50 26.50 0.0M
2023-11-30 26.60 26.60 26.50 26.50 0.0M
2023-11-29 26.70 27.00 26.70 26.70 0.0M
2023-11-28 27.40 27.40 26.50 26.80 0.0M
2023-11-27 26.85 26.85 26.50 26.70 0.0M
2023-11-24 26.45 26.90 26.45 26.50 0.0M
2023-11-23 26.30 26.45 26.30 26.35 0.0M
2023-11-22 26.00 26.35 26.00 26.15 0.0M
2023-11-21 26.35 26.35 25.80 25.80 0.0M
2023-11-20 25.55 25.55 25.55 25.55 0.0M
2023-11-17 25.80 25.80 25.50 25.50 0.0M
2023-11-16 25.95 25.95 25.45 25.45 0.0M
2023-11-15 25.75 25.80 25.75 25.80 0.0M
2023-11-14 25.35 25.75 25.35 25.75 0.0M
2023-11-13 25.15 26.40 25.10 25.40 0.0M
2023-11-10 25.45 25.75 25.35 25.40 0.0M
2023-11-09 25.10 25.85 25.10 25.45 0.0M
2023-11-08 25.60 25.60 25.50 25.50 0.0M
2023-11-07 25.90 25.90 25.45 25.50 0.0M
2023-11-06 25.65 25.65 25.40 25.50 0.0M
2023-11-03 25.60 25.60 25.60 25.60 0.0M
2023-11-02 25.90 25.90 25.40 25.55 0.0M
2023-11-01 25.95 25.95 25.90 25.90 0.0M
2023-10-31 25.70 25.70 25.50 25.50 0.0M
2023-10-30 25.65 26.15 25.55 26.00 0.0M
2023-10-27 25.85 26.30 25.45 25.50 0.0M
2023-10-26 25.10 25.55 25.10 25.55 0.0M
2023-10-25 25.80 26.00 25.70 25.70 0.0M
2023-10-24 26.00 26.05 25.75 25.75 0.0M
2023-10-23 26.20 26.20 25.60 25.65 0.0M
2023-10-20 26.15 27.70 26.15 26.25 0.0M
2023-10-19 25.10 26.55 25.00 26.15 0.0M
2023-10-18 25.75 25.75 24.85 25.35 0.0M
2023-10-17 26.00 26.00 25.70 25.75 0.0M
2023-10-16 26.05 26.05 26.00 26.00 0.0M
2023-10-13 25.85 26.75 25.85 26.65 0.0M
2023-10-11 25.95 25.95 25.80 25.80 0.0M
2023-10-06 25.95 25.95 25.90 25.90 0.0M
2023-10-05 25.95 25.95 25.85 25.85 0.0M
2023-10-04 25.95 25.95 25.90 25.90 0.0M
2023-10-03 26.00 26.00 26.00 26.00 0.0M
2023-10-02 25.95 26.00 25.95 26.00 0.0M
2023-09-27 26.05 26.05 25.95 25.95 0.0M
2023-09-26 26.00 26.00 25.60 25.60 0.0M
2023-09-25 26.05 26.10 26.05 26.10 0.0M
2023-09-22 26.00 26.00 26.00 26.00 0.0M
2023-09-21 25.95 26.05 25.90 26.05 0.0M
2023-09-19 26.00 26.00 26.00 26.00 0.0M
2023-09-18 26.05 26.35 26.05 26.35 0.0M
2023-09-15 26.05 26.05 26.05 26.05 0.0M
2023-09-14 26.05 26.35 26.05 26.35 0.0M
2023-09-13 26.05 26.05 26.00 26.00 0.0M
2023-09-12 26.25 26.30 26.05 26.10 0.0M
2023-09-11 26.00 26.20 25.80 26.20 0.0M
2023-09-08 26.95 26.95 26.05 26.10 0.0M
2023-09-07 26.20 26.95 26.20 26.95 0.0M
2023-09-06 26.20 26.20 26.20 26.20 0.0M
2023-09-05 26.15 26.40 26.10 26.15 0.0M
2023-09-04 26.05 26.05 26.05 26.05 0.0M
2023-09-01 26.10 26.10 26.10 26.10 0.0M
2023-08-31 26.45 27.00 26.00 26.00 0.0M
2023-08-30 26.25 26.25 26.00 26.00 0.0M
2023-08-28 26.65 26.65 26.55 26.55 0.0M
2023-08-25 25.75 26.65 25.75 26.65 0.0M
2023-08-24 26.30 26.65 26.20 26.65 0.0M
2023-08-23 26.25 26.90 26.00 26.20 0.0M
2023-08-22 26.95 26.95 26.95 26.95 0.0M
2023-08-21 26.45 26.45 26.45 26.45 0.0M
2023-08-18 25.90 26.45 25.90 26.45 0.0M
2023-08-17 26.05 26.10 26.05 26.10 0.0M
2023-08-16 26.50 26.50 26.35 26.35 0.0M
2023-08-14 26.10 26.50 26.10 26.50 0.0M
2023-08-11 26.25 27.00 26.25 27.00 0.0M
2023-08-10 28.00 28.00 27.00 27.00 0.0M
2023-08-09 27.00 27.00 26.90 26.90 0.0M
2023-08-08 27.45 27.45 26.75 27.45 0.0M
2023-08-07 27.10 27.10 26.55 26.55 0.0M
2023-08-04 27.70 27.70 26.50 26.70 0.0M
2023-08-02 26.60 26.60 26.10 26.20 0.0M
2023-08-01 27.25 27.25 26.60 26.60 0.0M
2023-07-31 27.20 27.20 26.75 26.75 0.0M
2023-07-28 26.05 27.00 26.00 27.00 0.0M
2023-07-27 25.95 26.15 25.95 26.05 0.0M
2023-07-26 26.15 26.15 26.15 26.15 0.0M
2023-07-25 26.15 26.15 26.15 26.15 0.0M
2023-07-24 26.40 26.40 26.10 26.10 0.0M
2023-07-21 26.65 26.70 26.40 26.40 0.0M
2023-07-20 26.95 26.95 26.65 26.65 0.0M
2023-07-19 26.50 26.70 26.30 26.70 0.0M
2023-07-18 26.45 27.00 26.40 27.00 0.0M
2023-07-17 26.80 26.80 26.80 26.80 0.0M
2023-07-14 26.30 26.30 25.60 26.30 0.0M
2023-07-13 26.75 26.75 26.30 26.35 0.0M
2023-07-12 26.75 26.75 26.65 26.75 0.0M
2023-07-11 26.75 26.75 26.75 26.75 0.0M
2023-07-10 26.70 26.85 26.60 26.75 0.0M
2023-07-07 26.60 26.85 26.55 26.75 0.0M
2023-07-06 26.90 26.90 26.75 26.75 0.0M
2023-07-05 26.90 27.00 26.90 26.90 0.0M
2023-07-04 26.90 26.90 26.70 26.80 0.0M
2023-07-03 26.90 27.00 26.90 27.00 0.0M
2023-06-30 26.70 26.75 26.55 26.75 0.0M
2023-06-29 26.95 26.95 26.85 26.90 0.0M
2023-06-28 27.30 27.35 27.25 27.25 0.0M
2023-06-27 27.65 27.65 27.05 27.20 0.0M
2023-06-26 28.20 29.75 27.80 27.80 0.0M
2023-06-21 27.00 28.30 27.00 28.30 0.0M
2023-06-20 26.90 26.90 26.80 26.80 0.0M
2023-06-19 26.90 27.30 26.80 26.95 0.0M
2023-06-16 26.70 27.15 26.30 26.90 0.0M
2023-06-15 27.50 27.50 26.95 27.10 0.0M
2023-06-14 27.60 27.60 27.45 27.45 0.0M
2023-06-13 27.00 27.00 26.80 26.90 0.0M
2023-06-12 27.00 27.05 27.00 27.00 0.0M
2023-06-09 27.25 27.30 27.25 27.30 0.0M
2023-06-08 27.35 27.35 27.25 27.25 0.0M
2023-06-07 27.40 27.75 27.20 27.75 0.0M
2023-06-06 28.35 28.35 27.45 27.70 0.0M
2023-06-05 28.25 28.35 27.85 27.85 0.0M
2023-06-02 30.00 30.00 28.40 28.40 0.0M
2023-06-01 28.60 28.65 28.30 28.60 0.0M
2023-05-31 27.20 28.80 27.20 28.50 0.0M
2023-05-30 27.45 27.80 27.45 27.50 0.0M
2023-05-29 27.20 28.15 27.00 27.45 0.0M
2023-05-26 27.30 27.95 27.25 27.25 0.0M
2023-05-25 27.50 27.70 27.25 27.25 0.0M
2023-05-24 27.95 27.95 27.80 27.80 0.0M
2023-05-23 28.15 29.00 28.15 28.30 0.0M
2023-05-22 27.85 28.40 27.40 27.90 0.0M
2023-05-19 27.00 29.40 27.00 27.85 0.0M
2023-05-18 28.05 28.05 27.00 27.00 0.0M
2023-05-17 26.70 28.65 26.40 28.35 0.0M
2023-05-16 26.20 27.40 26.00 26.05 0.0M
2023-05-15 26.50 26.50 25.60 25.80 0.0M
2023-05-12 27.95 27.95 25.85 26.50 0.0M
2023-05-11 30.05 30.95 27.90 28.00 0.0M
2023-05-10 31.90 33.00 31.00 31.00 0.0M
2023-05-09 30.65 30.85 29.85 30.85 0.0M
2023-05-08 25.30 28.05 25.30 28.05 0.0M
2023-05-05 25.35 25.50 25.35 25.50 0.0M
2023-05-04 25.20 25.20 25.00 25.00 0.0M
2023-05-03 24.70 25.00 24.70 25.00 0.0M
2023-05-02 25.00 25.00 24.70 24.70 0.0M
2023-04-28 25.00 25.00 25.00 25.00 0.0M
2023-04-27 25.05 25.05 25.00 25.00 0.0M
2023-04-25 24.95 25.40 24.65 24.65 0.0M
2023-04-24 24.55 24.55 24.55 24.55 0.0M
2023-04-20 25.10 25.45 25.10 25.25 0.0M
2023-04-19 25.25 25.25 25.25 25.25 0.0M
2023-04-17 24.55 25.20 24.55 25.20 0.0M
2023-04-14 25.20 25.20 25.20 25.20 0.0M
2023-04-13 25.45 25.90 25.15 25.20 0.0M
2023-04-12 25.05 25.30 25.05 25.20 0.0M
2023-04-11 25.10 25.10 25.05 25.05 0.0M
2023-04-10 25.20 25.55 24.80 25.05 0.0M
2023-04-07 25.10 25.10 25.10 25.10 0.0M
2023-04-06 24.80 24.80 24.70 24.70 0.0M
2023-03-31 25.00 25.00 25.00 25.00 0.0M
2023-03-30 24.90 24.90 24.90 24.90 0.0M
2023-03-27 24.70 24.90 24.70 24.90 0.0M
2023-03-24 24.80 24.90 24.80 24.90 0.0M
2023-03-23 24.60 24.70 24.60 24.70 0.0M
2023-03-22 24.70 24.80 24.70 24.80 0.0M
2023-03-21 25.00 25.00 24.70 24.80 0.0M
2023-03-20 24.55 25.20 24.50 25.20 0.0M
2023-03-17 24.80 24.80 24.80 24.80 0.0M
2023-03-16 24.85 24.85 24.55 24.55 0.0M
2023-03-15 24.95 24.95 24.80 24.80 0.0M
2023-03-14 24.65 25.15 24.60 24.85 0.0M
2023-03-13 24.75 24.85 24.65 24.80 0.0M
2023-03-09 25.25 25.45 25.25 25.45 0.0M
2023-03-08 25.25 25.25 25.25 25.25 0.0M
2023-03-07 24.90 24.90 24.90 24.90 0.0M
2023-03-06 24.85 25.10 24.85 25.10 0.0M
2023-03-03 24.90 24.90 24.60 24.65 0.0M
2023-03-02 24.85 24.85 24.85 24.85 0.0M
2023-03-01 25.60 25.60 25.20 25.20 0.0M
2023-02-24 25.40 27.50 25.40 25.75 0.0M
2023-02-23 25.10 25.10 25.05 25.05 0.0M
2023-02-22 24.45 25.00 24.45 24.70 0.0M
2023-02-21 24.40 25.05 24.40 25.00 0.0M
2023-02-20 24.15 25.20 24.15 24.55 0.0M
2023-02-17 24.80 24.85 24.80 24.80 0.0M
2023-02-16 25.15 25.15 24.80 24.80 0.0M
2023-02-15 24.60 25.20 24.60 25.15 0.0M
2023-02-14 24.50 25.20 24.50 24.80 0.0M
2023-02-13 24.60 25.10 24.60 24.60 0.0M
2023-02-09 24.30 25.70 24.30 24.85 0.0M
2023-02-08 24.95 25.10 24.95 24.95 0.0M
2023-02-07 24.90 24.95 24.80 24.90 0.0M
2023-02-06 24.80 25.10 24.80 25.10 0.0M
2023-02-03 25.45 25.45 25.10 25.15 0.0M
2023-02-02 25.40 25.45 25.20 25.25 0.0M
2023-02-01 25.80 28.05 25.15 25.20 0.0M
2023-01-31 25.80 25.80 25.50 25.50 0.0M
2023-01-30 25.60 25.60 25.60 25.60 0.0M
2023-01-17 25.40 25.40 25.40 25.40 0.0M
2023-01-16 25.40 25.40 25.40 25.40 0.0M
2023-01-13 25.40 25.40 25.40 25.40 0.0M
2023-01-12 25.40 25.40 25.40 25.40 0.0M
2023-01-11 25.40 25.40 25.40 25.40 0.0M
2023-01-03 25.20 25.20 25.20 25.20 0.0M