Taiwan Trading

TDEI
🏛️ Taiwán →
251.53
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
2021-12-30 375.74 376.46 372.11 372.11 12.2M
2021-12-29 375.72 377.69 374.86 375.76 12.9M
2021-12-28 376.62 377.30 375.25 375.72 12.7M
2021-12-27 375.10 377.42 374.42 375.69 10.8M
2021-12-24 372.45 375.61 372.03 374.22 16.2M
2021-12-23 371.49 373.31 370.33 372.44 20.5M
2021-12-22 373.06 374.59 370.25 371.02 19.4M
2021-12-21 369.05 373.98 367.43 372.94 26.7M
2021-12-20 367.49 371.68 365.37 369.19 20.3M
2021-12-17 367.18 369.34 365.33 367.41 24.4M
2021-12-16 364.77 370.87 364.77 367.18 14.6M
2021-12-15 365.54 367.11 363.54 364.62 14.7M
2021-12-14 367.93 368.83 364.33 365.24 19.3M
2021-12-13 371.31 377.21 368.81 368.87 17.5M
2021-12-10 375.42 376.51 370.66 371.18 12.3M
2021-12-09 375.59 377.28 373.50 375.63 14.7M
2021-12-08 371.79 380.07 371.55 375.56 29.8M
2021-12-07 373.22 373.78 368.19 371.67 17.9M
2021-12-06 372.13 374.85 371.20 372.56 20.8M
2021-12-03 373.56 376.59 371.52 372.48 23.7M
2021-12-02 377.64 377.64 371.72 373.38 31.7M
2021-12-01 380.56 382.60 376.09 377.70 16.0M
2021-11-30 376.03 385.23 376.03 383.28 38.7M
2021-11-29 375.33 381.22 374.40 376.36 25.0M
2021-11-26 382.37 382.37 373.89 375.80 25.4M
2021-11-25 381.53 382.46 379.48 382.35 19.2M
2021-11-24 379.55 382.94 378.30 381.39 19.4M
2021-11-23 384.85 384.92 378.40 379.52 17.9M
2021-11-22 392.97 392.97 384.08 384.82 18.5M
2021-11-19 390.05 394.74 389.96 392.93 25.7M
2021-11-18 397.88 398.09 389.17 390.92 19.4M
2021-11-17 390.85 397.87 388.28 397.87 23.4M
2021-11-16 383.94 389.67 382.45 389.11 29.1M
2021-11-15 386.08 387.22 382.87 383.93 24.7M
2021-11-12 390.53 391.58 383.69 384.71 18.4M
2021-11-11 392.39 397.36 388.70 389.68 22.1M
2021-11-10 393.78 397.21 391.23 392.36 21.4M
2021-11-09 386.85 395.12 382.96 393.77 25.1M
2021-11-08 384.32 387.87 379.96 386.81 25.1M
2021-11-05 380.94 385.70 378.21 384.35 15.5M
2021-11-04 382.69 387.85 379.18 379.18 18.9M
2021-11-03 395.04 396.49 381.02 382.11 32.7M
2021-11-02 394.40 399.35 389.68 393.24 28.8M
2021-11-01 395.45 399.79 391.61 394.36 23.3M
2021-10-29 388.36 396.95 387.60 395.36 23.2M
2021-10-28 386.58 390.38 384.70 385.27 19.2M
2021-10-27 389.19 391.00 383.48 386.62 30.8M
2021-10-26 383.22 389.33 381.14 388.29 25.3M
2021-10-25 393.79 396.97 382.21 382.21 24.3M
2021-10-22 389.57 401.82 389.57 393.82 37.6M
2021-10-21 389.57 390.85 383.69 388.82 36.1M
2021-10-20 386.05 389.92 385.36 387.75 17.4M
2021-10-19 383.39 386.78 383.09 385.09 19.5M
2021-10-18 385.17 389.93 381.42 383.36 25.7M
2021-10-15 375.16 388.10 375.16 385.04 21.3M
2021-10-14 360.86 375.62 360.86 375.12 39.4M
2021-10-13 361.46 366.84 357.97 360.87 33.1M
2021-10-12 371.02 373.06 361.20 361.20 27.1M
2021-10-08 370.13 375.90 368.46 372.76 25.6M
2021-10-07 360.17 370.90 360.17 369.53 46.5M
2021-10-06 362.85 368.72 358.21 360.05 30.6M
2021-10-05 367.12 368.19 356.53 362.74 35.2M
2021-10-04 369.63 373.26 365.39 367.14 58.7M
2021-10-01 376.86 380.81 367.98 369.63 54.1M
2021-09-30 373.38 378.50 372.38 378.50 43.3M
2021-09-29 375.42 379.33 370.64 372.70 36.7M
2021-09-28 389.39 389.39 375.47 378.82 30.6M
2021-09-27 401.44 401.44 388.63 389.38 64.5M
2021-09-24 416.19 418.38 407.43 408.35 32.2M
2021-09-23 418.43 421.26 412.10 416.05 38.7M
2021-09-22 416.39 419.33 411.06 418.38 49.1M
2021-09-17 421.23 429.87 416.46 416.46 51.3M
2021-09-16 420.15 422.40 416.54 420.88 22.6M
2021-09-15 412.38 420.06 412.22 420.06 43.1M
2021-09-14 408.23 412.90 404.67 412.90 35.2M
2021-09-13 394.67 409.74 392.21 408.65 37.5M
2021-09-10 382.68 396.80 382.68 394.80 23.1M
2021-09-09 387.00 391.20 382.08 382.59 17.9M
2021-09-08 380.51 390.38 380.42 386.88 27.3M
2021-09-07 370.16 381.62 370.15 380.51 35.4M
2021-09-06 372.37 376.39 370.62 374.80 32.1M
2021-09-03 368.17 375.87 368.04 370.60 28.9M
2021-09-02 369.79 374.52 367.00 367.64 34.6M
2021-09-01 383.14 383.43 366.11 369.87 32.8M
2021-08-31 385.31 390.19 382.99 383.24 27.8M
2021-08-30 386.70 391.86 382.74 385.31 24.7M
2021-08-27 378.07 383.09 374.97 383.09 21.5M
2021-08-26 381.85 382.83 372.71 378.11 28.8M
2021-08-25 370.80 382.19 370.11 382.19 40.0M
2021-08-24 370.19 374.94 367.75 370.81 126.1M
2021-08-23 372.92 376.33 368.60 370.08 33.9M
2021-08-20 370.05 374.78 368.78 371.11 28.6M
2021-08-19 380.86 381.86 367.90 370.01 41.4M
2021-08-18 379.04 382.41 371.41 381.10 55.0M
2021-08-17 385.39 390.26 377.53 378.67 30.0M
2021-08-16 383.72 388.51 378.64 385.26 38.4M
2021-08-13 395.64 397.43 384.53 384.53 35.7M
2021-08-12 394.39 399.94 392.81 394.06 28.1M
2021-08-11 395.34 397.90 389.38 394.90 37.7M
2021-08-10 399.08 402.85 393.97 394.78 24.8M
2021-08-09 394.20 401.25 388.32 398.97 29.6M
2021-08-06 397.18 400.93 391.03 394.20 58.8M
2021-08-05 394.50 401.32 394.50 397.18 28.6M
2021-08-04 387.24 400.89 385.98 394.42 22.8M
2021-08-03 373.43 387.24 373.43 387.24 41.1M
2021-08-02 365.12 374.00 363.11 374.00 59.6M
2021-07-30 371.38 376.02 364.54 365.50 59.5M
2021-07-29 359.31 372.14 356.76 371.38 76.8M
2021-07-28 354.48 360.43 349.88 358.81 56.2M
2021-07-27 359.00 359.87 350.76 355.13 54.9M
2021-07-26 360.81 363.66 358.57 359.00 44.5M
2021-07-23 360.89 364.08 360.56 361.58 69.8M
2021-07-22 356.22 363.15 355.69 360.43 66.6M
2021-07-21 360.55 362.41 353.16 356.25 72.1M
2021-07-20 358.52 360.47 355.73 360.47 43.7M
2021-07-19 360.83 362.68 356.02 358.85 67.3M
2021-07-16 364.08 364.08 360.41 360.93 175.0M
2021-07-15 361.98 364.46 357.80 364.02 51.6M
2021-07-14 361.82 364.18 359.13 361.34 118.0M
2021-07-13 363.68 366.85 359.56 361.88 103.9M
2021-07-12 372.84 373.06 360.44 360.58 56.3M
2021-07-09 366.70 368.85 358.21 368.85 51.1M
2021-07-08 366.61 374.65 366.06 367.42 72.9M
2021-07-07 360.46 372.29 360.46 366.40 64.3M
2021-07-06 349.43 362.21 349.16 361.79 53.7M
2021-07-05 354.58 360.22 344.54 347.93 64.1M
2021-07-02 348.58 359.54 348.04 354.80 51.9M
2021-07-01 348.56 354.09 347.33 348.47 80.8M
2021-06-30 341.72 354.11 341.72 348.56 119.7M
2021-06-29 340.51 344.51 338.85 341.67 117.2M
2021-06-28 338.82 345.33 337.76 340.16 375.4M
2021-06-25 342.40 349.47 340.86 345.49 86.3M
2021-06-24 328.15 338.91 328.05 338.31 179.0M
2021-06-23 325.91 329.59 323.14 328.07 393.0M
2021-06-22 328.10 329.17 322.45 322.96 137.8M
2021-06-21 316.13 326.23 316.13 326.23 89.8M
2021-06-18 313.84 320.35 313.62 315.96 176.9M
2021-06-17 309.58 314.43 306.43 312.48 59.4M
2021-06-16 308.40 311.70 306.24 309.69 84.1M
2021-06-15 306.10 309.91 306.10 308.40 77.1M
2021-06-11 303.36 307.85 303.06 305.94 41.8M
2021-06-10 303.69 305.33 301.48 303.36 29.4M
2021-06-09 304.17 307.10 303.08 303.52 40.9M
2021-06-08 310.78 312.01 302.89 304.17 64.4M
2021-06-07 305.21 311.83 304.69 309.75 103.3M
2021-06-04 309.69 309.69 305.47 305.87 80.0M
2021-06-03 308.61 310.68 307.20 309.73 91.0M
2021-06-02 301.40 311.74 301.40 308.62 116.5M
2021-06-01 297.05 302.01 296.78 301.88 48.7M
2021-05-31 296.25 300.53 295.90 297.23 61.1M
2021-05-28 288.75 297.53 288.75 296.16 53.1M
2021-05-27 293.30 295.71 288.71 288.71 66.8M
2021-05-26 292.55 292.74 289.42 292.11 42.1M
2021-05-25 294.26 296.49 287.20 292.54 59.9M
2021-05-24 292.49 295.23 287.54 294.17 99.2M
2021-05-21 293.97 298.44 287.82 291.17 76.3M
2021-05-20 296.84 300.51 292.84 293.85 55.0M
2021-05-19 301.73 303.67 297.00 298.59 92.2M
2021-05-18 289.17 302.18 289.17 301.79 116.7M
2021-05-17 286.85 294.23 284.17 288.96 128.9M
2021-05-14 284.87 287.80 281.34 286.86 92.9M
2021-05-13 275.91 285.24 275.91 283.72 80.9M
2021-05-12 285.48 288.31 268.12 276.17 102.9M
2021-05-11 291.90 291.90 284.58 285.54 69.6M
2021-05-10 288.88 291.94 288.88 291.94 66.1M
2021-05-07 287.46 289.84 286.95 288.89 33.9M
2021-05-06 284.92 289.49 284.92 287.15 32.4M
2021-05-05 284.66 286.10 282.60 284.75 37.0M
2021-05-04 289.21 290.16 282.80 284.58 71.5M
2021-05-03 292.72 292.93 288.49 288.97 69.4M
2021-04-29 291.05 295.76 290.17 292.72 58.6M
2021-04-28 292.30 293.20 290.26 290.72 116.7M
2021-04-27 292.20 294.06 290.83 290.83 126.5M
2021-04-26 296.95 297.44 290.98 292.14 137.7M
2021-04-23 290.69 296.78 290.12 296.78 179.3M
2021-04-22 290.52 292.86 289.57 290.63 359.1M
2021-04-21 290.31 291.52 289.01 290.21 237.7M
2021-04-20 288.29 290.75 288.00 290.11 183.7M
2021-04-19 285.65 288.70 285.65 288.28 164.5M
2021-04-16 284.73 286.30 284.69 285.64 59.0M
2021-04-15 284.91 285.84 284.66 284.97 43.9M
2021-04-14 284.90 285.20 282.74 284.46 76.3M
2021-04-13 284.19 287.22 283.62 284.51 71.8M
2021-04-12 283.49 284.02 282.21 283.97 54.1M
2021-04-09 282.56 283.97 282.32 283.53 33.7M
2021-04-08 282.61 283.38 281.22 282.56 28.6M
2021-04-07 281.22 283.27 280.73 282.63 18.2M
2021-04-06 281.94 283.61 280.36 281.27 22.1M
2021-04-01 282.44 283.94 280.99 281.89 20.1M
2021-03-31 283.57 283.57 280.75 282.40 23.8M
2021-03-30 280.66 283.57 280.66 283.57 18.8M
2021-03-29 281.54 282.93 280.59 280.59 37.3M
2021-03-26 280.63 283.03 280.61 281.74 25.6M
2021-03-25 278.89 281.67 277.24 281.44 19.8M
2021-03-24 275.83 280.38 274.59 278.84 33.4M
2021-03-23 275.00 276.77 274.15 276.46 45.6M
2021-03-22 276.28 276.43 272.84 274.95 80.2M
2021-03-19 277.61 277.61 272.92 276.28 74.7M
2021-03-18 279.31 281.32 277.61 277.61 20.5M
2021-03-17 278.56 281.56 278.06 279.29 30.5M
2021-03-16 275.43 280.63 275.43 278.66 34.4M
2021-03-15 276.67 276.67 273.82 275.40 30.0M
2021-03-12 278.63 278.73 274.68 276.65 16.0M
2021-03-11 274.22 279.10 274.22 278.62 25.8M
2021-03-10 273.24 276.12 273.24 274.03 21.3M
2021-03-09 272.01 273.42 270.30 273.18 24.2M
2021-03-08 271.06 273.63 271.06 271.96 16.4M
2021-03-05 273.90 273.90 267.51 270.97 12.1M
2021-03-04 274.51 274.51 270.41 273.96 21.6M
2021-03-03 269.18 274.51 269.18 274.51 19.1M
2021-03-02 272.21 275.29 269.18 269.18 20.9M
2021-02-26 277.84 277.84 270.36 272.20 23.9M
2021-02-25 273.38 278.66 273.38 277.92 18.3M
2021-02-24 273.50 277.92 273.31 273.35 21.9M
2021-02-23 266.69 274.12 266.30 273.49 23.2M
2021-02-22 264.68 267.56 264.68 266.93 24.1M
2021-02-19 265.91 267.21 263.22 264.47 14.1M
2021-02-18 263.89 266.83 262.68 265.89 26.4M
2021-02-17 263.85 264.17 261.23 263.88 18.4M
2021-02-05 261.79 264.49 261.40 262.25 12.3M
2021-02-04 262.52 263.29 261.11 261.79 9.8M
2021-02-03 263.48 266.02 261.69 262.52 12.1M
2021-02-02 261.26 265.05 260.32 263.46 17.4M
2021-02-01 259.68 262.64 259.68 261.16 15.0M
2021-01-29 261.93 264.27 258.90 258.90 22.8M
2021-01-28 264.36 264.36 261.45 261.95 15.7M
2021-01-27 262.82 264.93 262.76 264.48 15.7M
2021-01-26 263.56 266.25 261.61 262.26 14.1M
2021-01-25 264.23 265.14 262.90 263.51 17.0M
2021-01-22 265.17 266.92 263.57 264.17 21.1M
2021-01-21 261.18 266.25 261.18 265.12 30.1M
2021-01-20 262.21 264.35 259.95 261.19 30.7M
2021-01-19 260.32 264.07 259.95 262.33 22.6M
2021-01-18 262.26 264.97 259.34 260.37 23.1M
2021-01-15 261.62 264.07 261.11 262.23 36.2M
2021-01-14 263.16 264.38 260.49 261.60 26.0M
2021-01-13 258.71 263.27 258.61 262.85 22.1M
2021-01-12 259.72 259.92 258.08 258.08 40.9M
2021-01-11 260.29 260.68 259.49 259.69 26.3M
2021-01-08 258.97 260.57 258.31 260.57 26.4M
2021-01-07 259.23 260.33 258.89 259.21 35.3M
2021-01-06 259.06 260.81 258.07 259.23 50.4M
2021-01-05 257.53 259.37 257.53 259.37 38.1M
2021-01-04 255.90 258.06 255.03 257.28 60.1M