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
2022-12-30 282.81 284.46 281.03 281.03 16.2M
2022-12-29 282.73 283.34 280.05 282.54 19.6M
2022-12-28 280.44 284.34 279.87 283.72 22.6M
2022-12-27 280.80 282.93 280.19 281.23 26.0M
2022-12-26 278.59 281.15 278.59 280.81 19.8M
2022-12-23 278.45 279.74 276.04 278.53 30.6M
2022-12-22 276.70 280.98 276.50 280.45 42.8M
2022-12-21 271.96 276.07 271.96 276.07 34.5M
2022-12-20 277.59 277.92 271.04 271.96 42.4M
2022-12-19 279.39 279.66 276.67 277.57 44.3M
2022-12-16 281.11 282.60 279.26 279.46 55.3M
2022-12-15 284.06 284.61 281.32 282.02 30.9M
2022-12-14 279.37 283.54 279.37 283.34 40.4M
2022-12-13 280.55 284.16 277.73 278.18 43.7M
2022-12-12 283.14 283.14 279.67 280.58 33.1M
2022-12-09 281.55 283.26 280.87 283.14 22.6M
2022-12-08 282.19 282.19 277.08 281.51 27.2M
2022-12-07 276.55 283.48 276.40 282.28 37.0M
2022-12-06 280.30 280.74 276.46 276.55 26.3M
2022-12-05 277.35 281.00 276.43 280.31 26.3M
2022-12-02 280.15 281.40 276.48 276.82 20.1M
2022-12-01 277.35 282.99 277.35 280.77 33.9M
2022-11-30 274.98 277.74 274.50 277.33 23.3M
2022-11-29 270.91 274.77 270.88 274.71 11.3M
2022-11-28 271.68 272.35 269.47 271.31 11.8M
2022-11-25 271.76 273.60 271.76 272.00 13.4M
2022-11-24 269.24 272.42 269.24 271.75 15.4M
2022-11-23 267.78 270.30 267.78 269.23 15.1M
2022-11-22 266.67 267.83 265.81 267.03 10.6M
2022-11-21 269.36 270.21 266.27 266.90 10.1M
2022-11-18 266.20 269.49 265.53 268.87 15.4M
2022-11-17 267.29 268.42 265.82 266.13 18.2M
2022-11-16 270.71 271.08 267.17 267.58 33.7M
2022-11-15 269.22 269.48 267.13 269.25 26.8M
2022-11-14 263.71 269.45 263.71 269.22 25.6M
2022-11-11 258.23 264.20 258.23 263.19 21.0M
2022-11-10 259.92 259.92 257.04 257.68 12.7M
2022-11-09 258.44 261.04 258.33 259.92 14.4M
2022-11-08 255.80 258.35 255.79 257.48 20.5M
2022-11-07 251.84 256.42 251.84 255.63 19.4M
2022-11-04 252.77 252.77 249.55 252.04 17.7M
2022-11-03 253.36 254.18 251.82 252.82 13.6M
2022-11-02 255.13 256.32 252.64 254.16 15.3M
2022-11-01 253.24 257.98 253.16 255.86 11.6M
2022-10-31 248.73 254.84 248.43 253.22 10.4M
2022-10-28 250.96 251.87 248.07 248.65 13.4M
2022-10-27 252.14 254.84 251.21 252.08 14.3M
2022-10-26 248.63 253.01 248.44 252.15 11.5M
2022-10-25 250.22 251.71 245.13 248.50 13.2M
2022-10-24 251.75 253.56 249.79 249.79 12.3M
2022-10-21 253.24 254.30 250.26 250.54 12.3M
2022-10-20 253.84 254.43 250.54 253.38 24.6M
2022-10-19 258.08 259.70 255.14 255.14 18.2M
2022-10-18 256.03 258.86 256.03 258.02 11.8M
2022-10-17 256.49 256.72 253.47 255.11 10.7M
2022-10-14 260.58 260.86 257.41 257.77 15.1M
2022-10-13 260.71 261.55 257.52 258.00 28.1M
2022-10-12 256.15 263.06 256.15 261.20 25.9M
2022-10-11 263.09 263.09 255.74 256.15 14.8M
2022-10-07 263.88 264.95 262.91 263.11 15.6M
2022-10-06 265.95 267.64 263.86 265.00 11.3M
2022-10-05 266.80 268.07 264.51 265.34 21.8M
2022-10-04 265.88 268.33 265.65 266.99 23.4M
2022-10-03 264.91 266.96 261.20 266.07 13.7M
2022-09-30 267.55 267.55 262.22 265.08 14.7M
2022-09-29 265.09 269.28 265.09 267.95 12.6M
2022-09-28 268.68 269.14 264.26 265.08 18.2M
2022-09-27 266.14 269.48 265.83 268.70 16.2M
2022-09-26 265.05 268.26 263.12 265.86 25.9M
2022-09-23 271.22 271.28 266.56 266.56 13.2M
2022-09-22 273.52 273.52 267.75 271.25 13.7M
2022-09-21 273.29 274.84 272.44 273.21 15.0M
2022-09-20 271.22 273.75 270.52 273.29 10.6M
2022-09-19 271.57 272.55 268.99 270.53 16.4M
2022-09-16 277.63 277.63 271.23 271.54 15.4M
2022-09-15 279.62 280.71 275.90 277.63 15.3M
2022-09-14 285.69 285.69 278.83 279.55 12.5M
2022-09-13 288.18 289.83 285.29 285.70 11.2M
2022-09-12 285.34 287.83 285.32 286.96 13.7M
2022-09-08 280.59 285.03 280.24 284.92 14.0M
2022-09-07 282.30 282.30 278.72 279.11 16.8M
2022-09-06 282.71 285.38 281.89 282.80 14.6M
2022-09-05 280.74 284.27 279.38 282.68 12.9M
2022-09-02 282.04 283.96 280.61 280.81 16.6M
2022-09-01 284.97 284.97 280.71 282.39 15.3M
2022-08-31 287.27 288.98 286.14 286.44 13.6M
2022-08-30 288.12 288.90 285.79 287.31 12.5M
2022-08-29 289.87 289.87 284.52 288.67 17.6M
2022-08-26 291.31 292.62 290.72 291.72 26.8M
2022-08-25 291.61 293.60 290.02 290.44 15.0M
2022-08-24 291.47 292.69 290.47 290.56 14.5M
2022-08-23 293.77 293.77 290.84 291.47 12.2M
2022-08-22 290.63 294.57 289.52 294.57 12.3M
2022-08-19 294.35 295.34 290.29 292.04 14.4M
2022-08-18 296.93 296.99 291.78 294.85 9.5M
2022-08-17 301.93 301.93 296.11 296.68 12.4M
2022-08-16 300.73 303.86 299.13 301.89 16.1M
2022-08-15 298.35 301.84 298.27 300.72 16.9M
2022-08-12 293.02 298.62 293.02 298.34 13.3M
2022-08-11 288.73 293.86 288.73 293.02 15.5M
2022-08-10 291.46 291.46 286.70 288.23 12.3M
2022-08-09 291.60 293.71 291.00 291.54 13.2M
2022-08-08 292.97 293.62 291.12 293.44 19.7M
2022-08-05 284.88 293.11 284.88 293.07 14.0M
2022-08-04 289.57 290.35 282.20 284.86 17.8M
2022-08-03 296.29 296.90 290.12 290.12 14.4M
2022-08-02 298.48 299.94 295.39 299.30 18.9M
2022-08-01 300.94 302.33 298.10 299.31 37.6M
2022-07-29 301.04 302.23 299.23 300.49 16.8M
2022-07-28 308.33 310.16 302.09 303.43 16.4M
2022-07-27 309.53 311.01 304.97 308.78 23.2M
2022-07-26 310.45 311.33 308.99 310.30 24.0M
2022-07-25 312.88 314.23 309.54 310.46 24.0M
2022-07-22 302.98 312.81 302.49 312.81 55.4M
2022-07-21 304.70 304.80 301.07 302.98 34.4M
2022-07-20 305.70 313.23 303.21 304.63 36.4M
2022-07-19 306.20 308.47 304.01 305.67 16.8M
2022-07-18 301.58 309.97 301.58 306.20 23.4M
2022-07-15 299.95 303.76 297.42 301.55 12.5M
2022-07-14 290.62 300.41 289.79 300.09 12.6M
2022-07-13 290.70 295.45 290.70 291.14 15.7M
2022-07-12 293.44 294.15 288.88 289.85 18.9M
2022-07-11 297.13 300.07 293.06 293.43 14.7M
2022-07-08 300.57 300.57 293.16 297.15 15.3M
2022-07-07 295.85 303.18 295.27 301.90 15.9M
2022-07-06 290.68 297.87 289.24 295.86 14.6M
2022-07-05 283.25 291.45 283.25 290.66 16.8M
2022-07-04 282.43 285.78 281.04 282.66 14.9M
2022-07-01 283.75 287.91 281.34 282.30 26.0M
2022-06-30 283.62 285.93 282.91 283.73 16.4M
2022-06-29 287.16 287.55 283.63 284.87 13.6M
2022-06-28 290.99 291.40 286.20 287.07 16.6M
2022-06-27 288.84 292.32 288.65 291.18 21.5M
2022-06-24 284.64 289.19 284.64 288.44 13.3M
2022-06-23 281.73 285.99 281.73 283.39 17.1M
2022-06-22 281.85 286.32 280.43 281.02 14.4M
2022-06-21 275.31 282.40 275.31 281.77 15.6M
2022-06-20 276.43 278.93 273.89 273.89 21.5M
2022-06-17 277.37 280.11 275.86 276.34 18.6M
2022-06-16 281.76 284.34 277.66 277.77 18.8M
2022-06-15 279.77 282.68 279.31 280.36 15.4M
2022-06-14 282.25 282.25 277.94 279.90 18.2M
2022-06-13 289.40 289.40 282.31 282.31 31.3M
2022-06-10 294.56 294.56 289.20 289.68 13.1M
2022-06-09 291.41 295.54 291.25 294.88 11.2M
2022-06-08 292.30 293.20 291.31 291.98 15.1M
2022-06-07 286.67 292.80 286.16 292.28 13.1M
2022-06-06 283.06 286.39 283.06 286.19 13.9M
2022-06-02 286.65 286.85 282.49 282.94 11.9M
2022-06-01 293.16 293.16 286.53 286.64 15.8M
2022-05-31 289.65 295.36 288.12 295.36 19.4M
2022-05-30 289.73 290.76 287.33 289.61 17.0M
2022-05-27 286.43 290.44 286.43 289.09 15.1M
2022-05-26 285.46 287.46 284.41 286.18 18.9M
2022-05-25 278.85 285.48 278.39 285.25 16.3M
2022-05-24 282.18 282.92 278.47 278.82 17.3M
2022-05-23 283.91 284.72 281.08 282.28 29.6M
2022-05-20 287.59 287.72 282.45 285.15 23.9M
2022-05-19 284.98 287.12 279.25 287.12 30.3M
2022-05-18 283.03 285.71 281.38 284.93 24.7M
2022-05-17 278.96 282.41 278.96 282.41 19.4M
2022-05-16 279.34 282.51 278.52 278.93 21.8M
2022-05-13 273.98 279.78 273.98 279.14 19.3M
2022-05-12 279.09 279.21 273.83 273.91 29.9M
2022-05-11 281.47 282.99 278.32 279.91 25.1M
2022-05-10 281.57 282.76 278.94 281.46 35.4M
2022-05-09 293.44 293.44 282.41 282.41 55.1M
2022-05-06 296.64 296.64 292.40 293.54 14.6M
2022-05-05 304.67 304.67 302.31 302.56 17.4M
2022-05-04 304.21 305.92 303.58 304.65 27.3M
2022-05-03 300.38 304.77 300.36 304.20 17.0M
2022-04-29 300.91 303.46 299.00 301.68 26.0M
2022-04-27 308.74 309.68 304.29 308.48 31.0M
2022-04-26 306.69 313.61 306.69 312.74 25.8M
2022-04-22 316.68 316.68 308.84 312.79 15.1M
2022-04-21 317.20 318.67 316.28 316.70 17.4M
2022-04-20 312.94 317.66 312.94 317.20 41.6M
2022-04-19 310.45 314.58 310.33 312.90 35.8M
2022-04-18 307.28 311.38 305.45 310.46 20.6M
2022-04-15 315.37 315.60 307.26 307.26 23.2M
2022-04-14 314.85 316.08 312.29 315.42 32.8M
2022-04-13 307.29 314.46 307.29 314.46 21.2M
2022-04-12 313.85 314.05 306.84 307.27 22.1M
2022-04-11 313.19 316.49 312.69 313.22 19.4M
2022-04-08 311.24 314.35 311.24 313.12 17.4M
2022-04-07 314.52 314.52 310.66 310.84 23.8M
2022-04-06 311.49 315.57 311.49 314.54 23.7M
2022-04-01 311.64 312.64 310.03 311.59 15.3M
2022-03-31 314.93 317.20 311.35 311.64 14.5M
2022-03-30 314.82 317.53 312.79 314.41 17.4M
2022-03-29 308.22 314.38 308.08 313.89 22.6M
2022-03-28 308.95 309.10 305.86 307.78 34.4M
2022-03-25 312.65 313.62 308.53 309.77 28.2M
2022-03-24 310.95 312.32 308.55 312.30 31.0M
2022-03-23 305.75 310.75 305.75 310.05 32.7M
2022-03-22 303.51 305.62 302.60 305.62 50.0M
2022-03-21 303.02 304.26 301.03 303.53 56.4M
2022-03-18 304.87 306.00 301.73 301.73 44.6M
2022-03-17 303.51 309.02 303.42 304.91 68.4M
2022-03-16 297.27 302.77 297.27 299.67 88.5M
2022-03-15 303.29 303.71 296.79 297.53 133.8M
2022-03-14 302.22 307.40 302.22 303.26 63.5M
2022-03-11 311.39 311.39 301.36 302.22 59.8M
2022-03-10 306.81 311.43 306.81 311.43 54.6M
2022-03-09 303.08 307.88 303.08 305.51 69.8M
2022-03-08 303.61 303.61 299.38 300.57 25.6M
2022-03-07 312.19 312.19 302.31 304.86 59.5M
2022-03-04 317.72 317.72 312.32 313.97 59.0M
2022-03-03 317.87 319.29 316.68 318.37 34.7M
2022-03-02 319.86 320.79 315.19 317.56 30.2M
2022-03-01 314.86 320.90 313.37 320.10 37.1M
2022-02-25 316.04 319.56 312.82 314.67 55.7M
2022-02-24 318.58 318.58 313.62 314.74 60.3M
2022-02-23 315.70 320.64 313.18 318.58 46.2M
2022-02-22 324.68 324.68 314.17 315.70 34.7M
2022-02-21 325.71 327.65 324.95 326.43 62.1M
2022-02-18 327.23 327.63 323.65 325.88 47.2M
2022-02-17 322.51 327.46 322.07 327.33 43.3M
2022-02-16 326.31 327.97 322.61 323.82 24.7M
2022-02-15 320.09 326.04 320.09 325.41 11.5M
2022-02-14 323.60 323.60 319.13 319.59 12.3M
2022-02-11 328.69 328.69 325.11 325.36 9.2M
2022-02-10 322.13 328.69 321.43 328.69 15.2M
2022-02-09 319.27 321.22 317.69 319.87 13.8M
2022-02-08 319.52 326.44 319.21 319.21 17.7M
2022-02-07 319.36 322.10 313.96 319.50 20.6M
2022-01-26 316.97 324.06 313.22 319.39 18.3M
2022-01-25 336.50 336.50 321.88 323.53 19.5M
2022-01-24 348.82 348.82 335.04 336.83 17.4M
2022-01-21 357.35 358.65 348.98 349.76 15.8M
2022-01-20 359.80 362.72 356.63 357.35 10.7M
2022-01-19 366.82 367.05 359.30 359.30 11.6M
2022-01-18 366.76 369.29 366.03 366.03 10.2M
2022-01-17 368.27 368.27 364.62 365.53 11.2M
2022-01-14 370.45 370.45 365.37 368.27 21.6M
2022-01-13 370.36 374.52 369.29 370.41 14.5M
2022-01-12 370.94 375.45 370.22 370.53 21.1M
2022-01-11 380.35 380.38 369.78 370.91 23.7M
2022-01-10 374.84 384.46 374.84 380.39 13.6M
2022-01-07 369.01 375.78 369.01 374.89 18.6M
2022-01-06 375.10 375.29 367.99 368.98 18.6M
2022-01-05 372.61 375.10 370.29 375.10 12.0M
2022-01-04 374.60 374.66 370.76 372.68 11.8M
2022-01-03 372.11 376.19 372.11 374.60 11.9M