Topoint Tech (8021)

8021
🏛️ Taiwán →
92.20
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 30.60 30.95 30.55 30.75 0.3M
2022-12-29 29.85 30.65 29.80 30.60 0.4M
2022-12-28 30.60 30.95 29.85 29.85 0.4M
2022-12-27 30.90 31.10 30.55 30.60 0.4M
2022-12-26 30.20 31.35 30.20 30.75 1.0M
2022-12-23 29.75 30.20 29.65 30.15 0.5M
2022-12-22 29.80 30.20 29.75 29.75 0.2M
2022-12-21 30.00 30.50 29.40 29.45 0.4M
2022-12-20 29.75 29.95 29.30 29.40 0.3M
2022-12-19 29.70 30.15 29.70 29.90 0.2M
2022-12-16 29.50 30.15 29.40 29.95 0.4M
2022-12-15 29.50 30.05 29.50 29.70 0.3M
2022-12-14 29.90 29.90 29.55 29.55 0.1M
2022-12-13 29.30 29.95 29.15 29.55 0.3M
2022-12-12 28.90 29.15 28.45 29.10 0.1M
2022-12-09 29.00 29.25 28.95 28.95 0.1M
2022-12-08 28.85 29.30 28.35 29.05 0.1M
2022-12-07 29.80 29.80 28.65 28.95 0.3M
2022-12-06 30.00 30.00 29.25 29.25 0.3M
2022-12-05 29.75 30.20 29.75 29.85 0.2M
2022-12-02 30.00 30.10 29.80 29.85 0.2M
2022-12-01 30.15 30.25 29.70 30.00 0.3M
2022-11-30 29.40 30.00 29.40 29.85 0.5M
2022-11-29 29.30 29.50 29.20 29.40 0.2M
2022-11-28 28.80 29.60 28.80 29.30 0.2M
2022-11-25 29.20 29.60 29.10 29.20 0.2M
2022-11-24 29.40 29.40 29.00 29.20 0.1M
2022-11-23 29.10 29.40 29.00 29.15 0.2M
2022-11-22 28.95 29.00 28.70 28.90 0.1M
2022-11-21 29.20 29.30 28.90 28.95 0.2M
2022-11-18 29.80 30.10 29.15 29.15 0.3M
2022-11-17 29.65 30.00 29.50 29.80 0.4M
2022-11-16 29.70 30.20 29.35 29.35 0.3M
2022-11-15 29.50 29.80 29.45 29.70 0.2M
2022-11-14 29.30 29.80 29.30 29.60 0.3M
2022-11-11 30.15 30.40 29.15 29.20 0.7M
2022-11-10 30.25 30.60 29.40 29.45 0.8M
2022-11-09 29.90 31.10 29.60 30.25 2.3M
2022-11-08 29.25 30.30 29.25 29.45 1.2M
2022-11-07 28.90 29.65 28.20 29.40 1.3M
2022-11-04 28.65 30.10 28.60 29.15 2.2M
2022-11-03 28.15 28.80 28.15 28.50 0.3M
2022-11-02 28.50 29.45 28.45 28.55 0.6M
2022-11-01 28.10 28.55 27.90 28.40 0.4M
2022-10-31 28.05 28.50 27.80 28.40 0.7M
2022-10-28 28.05 30.20 27.55 28.00 2.7M
2022-10-27 27.75 28.40 27.55 27.65 1.5M
2022-10-26 25.50 28.20 25.50 28.00 3.2M
2022-10-25 26.00 28.35 25.65 25.65 1.1M
2022-10-24 26.00 26.10 25.70 25.80 0.3M
2022-10-21 24.95 25.70 24.25 25.50 0.4M
2022-10-20 24.85 25.00 24.75 24.95 0.1M
2022-10-19 25.45 25.65 25.15 25.25 0.2M
2022-10-18 24.95 25.50 24.85 25.35 0.3M
2022-10-17 24.20 24.70 23.85 24.65 0.2M
2022-10-14 24.30 24.80 24.20 24.60 0.4M
2022-10-13 24.70 24.75 23.50 23.60 0.6M
2022-10-12 24.45 25.00 24.15 24.70 0.2M
2022-10-11 25.05 25.05 24.35 24.50 0.3M
2022-10-07 25.50 25.60 25.45 25.60 0.2M
2022-10-06 25.75 25.75 25.40 25.55 0.2M
2022-10-05 26.10 26.15 25.65 25.70 0.2M
2022-10-04 25.50 25.80 25.45 25.70 0.2M
2022-10-03 25.00 25.40 24.90 25.15 0.1M
2022-09-30 25.00 25.20 24.55 25.20 0.3M
2022-09-29 24.50 25.55 24.50 25.30 0.5M
2022-09-28 25.75 25.75 23.60 24.35 0.6M
2022-09-27 25.40 25.65 25.20 25.65 0.2M
2022-09-26 26.20 26.30 25.20 25.35 0.7M
2022-09-23 27.40 27.40 26.60 26.70 0.2M
2022-09-22 26.90 27.10 26.60 27.10 0.2M
2022-09-21 27.15 27.30 27.05 27.05 0.2M
2022-09-20 27.50 27.60 27.25 27.40 0.3M
2022-09-19 27.90 27.90 27.50 27.50 0.2M
2022-09-16 27.90 28.20 27.85 27.95 0.2M
2022-09-15 28.10 28.45 28.00 28.10 0.3M
2022-09-14 27.60 28.20 27.55 28.10 0.2M
2022-09-13 28.55 28.55 28.10 28.20 0.2M
2022-09-12 28.10 28.55 27.90 28.20 0.3M
2022-09-08 27.60 27.90 27.20 27.75 0.4M
2022-09-07 27.45 27.45 27.25 27.25 0.3M
2022-09-06 28.10 28.20 27.50 27.60 0.3M
2022-09-05 28.50 28.50 28.05 28.10 0.3M
2022-09-02 29.00 29.05 28.60 28.65 0.2M
2022-09-01 29.20 29.30 28.80 28.85 0.3M
2022-08-31 28.90 29.30 28.80 29.30 0.2M
2022-08-30 28.50 29.00 28.45 29.00 0.2M
2022-08-29 28.60 28.70 28.40 28.60 0.3M
2022-08-26 29.40 29.50 29.25 29.35 0.2M
2022-08-25 29.30 29.55 29.20 29.25 0.3M
2022-08-24 29.25 29.70 29.25 29.30 0.3M
2022-08-23 29.20 29.25 28.85 29.25 0.4M
2022-08-22 29.80 29.80 29.40 29.50 0.4M
2022-08-19 29.95 30.25 29.65 30.05 0.5M
2022-08-18 29.70 29.80 29.30 29.65 0.3M
2022-08-17 30.10 30.20 29.65 29.65 1.3M
2022-08-16 29.45 29.70 29.05 29.60 0.7M
2022-08-15 29.00 29.45 28.95 29.20 0.4M
2022-08-12 29.00 29.25 28.65 28.85 0.5M
2022-08-11 29.05 29.05 28.75 28.90 0.4M
2022-08-10 28.75 28.95 28.75 28.85 0.1M
2022-08-09 28.65 29.10 28.65 28.95 0.3M
2022-08-08 28.30 28.95 28.20 28.70 0.3M
2022-08-05 28.45 28.75 28.30 28.30 0.3M
2022-08-04 28.00 28.20 27.65 28.00 0.3M
2022-08-03 28.50 28.80 28.00 28.00 0.3M
2022-08-02 28.30 28.70 28.20 28.60 0.4M
2022-08-01 28.50 28.95 28.50 28.60 0.2M
2022-07-29 28.50 28.70 28.45 28.50 0.2M
2022-07-28 28.20 28.45 27.90 28.45 0.5M
2022-07-27 28.10 28.10 27.60 27.75 0.1M
2022-07-26 28.15 28.25 27.50 27.70 0.2M
2022-07-25 28.30 28.30 28.00 28.25 0.1M
2022-07-22 28.45 28.50 28.10 28.10 0.3M
2022-07-21 27.90 28.45 27.90 28.40 0.4M
2022-07-20 30.20 30.55 30.10 30.10 1.0M
2022-07-19 29.85 30.20 29.75 30.05 0.3M
2022-07-18 29.30 29.90 29.30 29.80 0.4M
2022-07-15 29.10 29.25 28.60 29.20 0.3M
2022-07-14 26.35 29.00 26.35 28.95 1.1M
2022-07-13 28.80 29.15 28.80 28.80 0.4M
2022-07-12 29.95 29.95 28.30 28.30 0.8M
2022-07-11 30.30 31.15 29.90 29.95 0.3M
2022-07-08 30.40 30.95 30.40 30.65 0.5M
2022-07-07 30.20 30.50 29.70 30.40 0.6M
2022-07-06 29.90 30.55 29.75 30.10 0.5M
2022-07-05 29.90 30.05 29.35 29.90 0.3M
2022-07-04 29.30 29.80 29.05 29.30 0.4M
2022-07-01 30.75 30.75 29.25 29.25 0.8M
2022-06-30 31.90 31.90 30.65 30.80 0.6M
2022-06-29 31.15 31.95 31.05 31.90 0.4M
2022-06-28 31.65 31.65 31.10 31.35 0.2M
2022-06-27 31.50 31.90 31.45 31.65 0.2M
2022-06-24 30.75 31.45 30.65 31.05 0.3M
2022-06-23 30.30 30.65 29.95 30.45 0.4M
2022-06-22 31.50 31.50 30.15 30.30 0.5M
2022-06-21 30.85 31.55 30.85 31.50 0.3M
2022-06-20 32.00 32.00 30.50 30.65 1.1M
2022-06-17 32.00 32.15 31.70 32.05 0.5M
2022-06-16 33.40 33.50 32.55 32.55 1.0M
2022-06-15 33.10 33.45 32.85 33.10 0.3M
2022-06-14 33.40 33.45 32.60 33.10 0.4M
2022-06-13 33.60 33.60 33.35 33.45 0.3M
2022-06-10 34.25 34.35 34.10 34.25 0.2M
2022-06-09 34.30 34.45 34.15 34.40 0.2M
2022-06-08 34.45 34.60 34.30 34.30 0.3M
2022-06-07 34.45 34.60 34.35 34.45 0.2M
2022-06-06 34.85 34.85 34.40 34.50 0.2M
2022-06-02 35.10 35.10 34.75 34.80 0.3M
2022-06-01 34.45 35.30 34.45 35.10 0.9M
2022-05-31 34.10 34.55 34.10 34.45 0.3M
2022-05-30 34.10 34.40 34.05 34.20 0.3M
2022-05-27 33.35 33.95 33.35 33.85 0.2M
2022-05-26 33.85 34.15 33.60 33.60 0.2M
2022-05-25 33.60 33.90 33.35 33.70 0.3M
2022-05-24 34.25 34.35 33.40 33.50 0.3M
2022-05-23 34.00 34.30 33.90 34.10 0.3M
2022-05-20 34.05 34.20 33.90 33.90 0.2M
2022-05-19 33.45 34.00 33.30 33.95 0.3M
2022-05-18 34.50 34.70 33.85 33.95 0.7M
2022-05-17 34.00 34.40 33.85 34.20 0.6M
2022-05-16 33.65 33.95 33.45 33.85 0.5M
2022-05-13 32.30 33.55 32.25 33.45 0.6M
2022-05-12 32.50 33.00 32.00 32.05 0.6M
2022-05-11 33.30 33.30 32.90 32.95 0.3M
2022-05-10 33.10 33.60 32.30 33.40 0.5M
2022-05-09 33.70 33.80 33.10 33.15 0.4M
2022-05-06 33.65 34.25 33.30 34.20 0.4M
2022-05-05 33.95 34.50 33.85 34.40 0.6M
2022-05-04 33.70 33.80 33.40 33.55 0.3M
2022-05-03 33.20 33.65 33.10 33.50 0.2M
2022-04-29 33.30 33.70 33.30 33.35 0.3M
2022-04-28 33.45 33.45 32.90 33.20 0.3M
2022-04-27 33.55 33.55 32.70 33.15 0.8M
2022-04-22 34.20 34.20 34.00 34.05 0.3M
2022-04-21 34.10 34.45 34.10 34.30 0.5M
2022-04-20 34.10 34.10 33.85 34.00 0.4M
2022-04-19 33.90 34.10 33.85 33.90 0.2M
2022-04-18 33.50 33.70 32.90 33.60 0.5M
2022-04-15 34.20 34.20 33.65 33.70 0.5M
2022-04-14 34.80 34.80 34.25 34.30 0.3M
2022-04-13 34.10 34.60 34.10 34.60 0.4M
2022-04-12 33.50 34.45 33.40 33.95 0.7M
2022-04-11 35.40 35.60 34.15 34.15 1.3M
2022-04-08 35.20 35.55 35.15 35.55 0.4M
2022-04-07 36.10 36.20 35.20 35.20 1.1M
2022-04-06 36.60 36.60 36.00 36.10 0.4M
2022-04-01 36.40 36.45 36.10 36.40 0.3M
2022-03-31 37.20 37.20 36.40 36.60 0.7M
2022-03-30 37.00 37.15 36.85 37.10 0.3M
2022-03-29 37.20 37.20 36.70 36.80 0.4M
2022-03-28 37.10 37.10 36.45 36.95 0.4M
2022-03-25 37.40 37.50 37.00 37.20 0.3M
2022-03-24 37.05 37.40 37.00 37.35 0.4M
2022-03-23 37.35 37.70 37.00 37.20 0.6M
2022-03-22 37.00 37.25 36.75 37.25 0.5M
2022-03-21 36.70 37.00 36.70 36.90 0.4M
2022-03-18 36.40 36.70 36.30 36.65 0.4M
2022-03-17 36.05 36.45 35.95 36.30 0.6M
2022-03-16 35.85 35.95 35.30 35.40 0.9M
2022-03-15 36.60 36.60 35.50 35.55 1.4M
2022-03-14 36.50 36.85 36.40 36.60 0.4M
2022-03-11 36.80 36.85 36.15 36.40 0.6M
2022-03-10 37.00 37.10 36.65 36.70 0.7M
2022-03-09 36.15 36.35 35.85 36.00 0.9M
2022-03-08 36.70 37.00 35.80 35.90 1.8M
2022-03-07 38.25 38.25 36.80 37.00 1.5M
2022-03-04 38.75 38.80 38.30 38.30 0.7M
2022-03-03 38.90 39.05 38.65 38.75 0.6M
2022-03-02 38.70 38.95 38.30 38.70 0.6M
2022-03-01 38.80 38.90 38.50 38.80 0.9M
2022-02-25 39.00 39.50 38.25 38.60 3.4M
2022-02-24 39.20 40.50 39.05 39.15 1.9M
2022-02-23 39.15 39.65 39.00 39.45 0.4M
2022-02-22 39.60 39.75 38.80 39.00 0.9M
2022-02-21 39.95 40.20 39.80 39.85 0.9M
2022-02-18 38.90 39.75 38.90 39.45 0.5M
2022-02-17 39.30 39.70 39.25 39.40 1.1M
2022-02-16 39.00 39.30 38.85 39.10 0.4M
2022-02-15 38.55 39.30 38.50 38.65 0.5M
2022-02-14 38.80 38.80 38.20 38.50 0.6M
2022-02-11 39.25 39.55 38.90 39.15 0.6M
2022-02-10 40.00 40.00 39.10 39.35 0.8M
2022-02-09 39.20 39.85 39.15 39.85 0.9M
2022-02-08 39.10 39.25 38.55 39.00 1.1M
2022-02-07 38.25 39.20 38.25 38.90 0.8M
2022-01-26 38.00 38.35 37.80 38.10 0.7M
2022-01-25 38.85 39.00 38.00 38.05 1.6M
2022-01-24 39.25 39.90 38.10 39.05 1.6M
2022-01-21 40.60 40.95 40.00 40.05 1.2M
2022-01-20 41.35 41.35 40.50 41.00 0.8M
2022-01-19 40.90 41.40 40.90 41.15 0.4M
2022-01-18 41.30 42.20 41.15 41.35 1.2M
2022-01-17 40.85 41.20 40.50 41.15 0.6M
2022-01-14 41.85 41.85 40.25 40.75 1.2M
2022-01-13 41.50 42.15 41.30 41.45 1.4M
2022-01-12 41.50 42.55 40.80 41.05 2.8M
2022-01-11 41.00 41.20 40.75 41.05 1.2M
2022-01-10 40.25 41.10 39.75 41.00 0.9M
2022-01-07 41.75 41.80 40.00 40.30 2.0M
2022-01-06 41.15 42.10 40.80 41.70 0.9M
2022-01-05 42.10 42.35 41.30 41.45 1.0M
2022-01-04 43.00 43.00 42.00 42.10 1.6M
2022-01-03 42.40 43.00 42.10 42.75 2.0M