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
2024-12-31 283.25 283.25 281.35 281.93 17.0M
2024-12-30 284.54 285.33 283.25 283.25 12.6M
2024-12-27 286.78 286.78 284.53 284.53 0.0M
2024-12-26 288.39 288.39 285.39 286.78 21.5M
2024-12-25 286.89 288.14 286.25 288.07 22.9M
2024-12-24 285.61 287.97 285.37 286.86 27.8M
2024-12-23 282.45 286.61 282.45 285.63 29.9M
2024-12-20 284.30 284.30 281.65 281.91 41.0M
2024-12-19 284.38 285.55 282.70 284.30 28.5M
2024-12-18 284.37 286.90 283.30 286.59 23.2M
2024-12-17 288.16 288.58 284.66 284.66 23.8M
2024-12-16 290.34 290.67 288.16 288.16 23.2M
2024-12-13 291.00 291.00 289.46 290.22 18.4M
2024-12-12 291.39 292.56 290.79 291.03 16.1M
2024-12-11 293.03 293.71 291.39 291.39 27.3M
2024-12-10 293.55 294.86 292.73 292.83 41.3M
2024-12-09 295.02 295.20 293.03 293.53 24.1M
2024-12-06 294.50 296.58 294.50 295.74 21.7M
2024-12-05 296.04 296.28 294.39 294.43 20.2M
2024-12-04 297.50 297.70 294.62 295.99 23.6M
2024-12-03 295.87 298.14 295.84 297.53 28.7M
2024-12-02 295.19 296.80 294.97 295.84 39.8M
2024-11-29 294.26 294.86 290.89 294.56 30.1M
2024-11-28 295.67 295.89 292.83 294.26 28.0M
2024-11-27 296.12 297.74 295.26 295.55 17.6M
2024-11-26 296.05 297.28 295.59 296.20 15.2M
2024-11-25 296.38 300.28 296.20 296.26 24.5M
2024-11-22 294.62 296.92 294.62 296.52 24.4M
2024-11-21 296.54 296.54 293.95 294.60 26.2M
2024-11-20 295.58 297.56 294.84 296.49 32.9M
2024-11-19 296.16 297.52 294.09 295.58 39.4M
2024-11-18 294.17 296.83 294.10 295.82 27.5M
2024-11-15 292.09 295.83 292.09 293.81 31.3M
2024-11-14 294.65 295.80 291.82 292.09 24.2M
2024-11-13 296.83 296.83 293.50 294.63 20.3M
2024-11-12 298.91 298.93 296.51 296.83 25.4M
2024-11-11 297.50 299.31 296.31 298.91 20.4M
2024-11-08 298.31 300.88 297.47 297.47 27.4M
2024-11-07 301.07 301.07 298.32 298.32 15.8M
2024-11-06 300.99 302.56 300.28 301.01 22.5M
2024-11-05 297.67 300.86 297.67 300.86 29.6M
2024-11-04 301.00 301.84 297.60 297.60 16.5M
2024-11-01 310.29 310.30 295.37 300.36 23.5M
2024-10-30 311.59 312.75 309.11 310.34 18.9M
2024-10-29 309.71 311.49 308.06 311.49 29.0M
2024-10-28 311.83 312.73 309.85 309.85 16.2M
2024-10-25 310.59 311.88 309.54 311.80 16.5M
2024-10-24 307.86 310.80 306.84 310.37 27.3M
2024-10-23 311.15 311.15 307.68 307.93 34.3M
2024-10-22 311.65 311.65 309.19 311.13 14.6M
2024-10-21 312.68 314.55 310.78 311.64 15.7M
2024-10-18 312.83 313.88 311.07 312.53 19.5M
2024-10-17 309.92 313.47 309.92 312.82 19.0M
2024-10-16 311.12 311.32 308.45 309.92 24.2M
2024-10-15 311.71 312.11 308.65 311.13 26.2M
2024-10-14 311.18 312.68 310.24 311.72 16.1M
2024-10-11 313.52 313.78 310.99 311.12 24.1M
2024-10-09 315.60 315.69 311.76 313.52 54.6M
2024-10-08 312.39 315.57 310.84 315.57 125.3M
2024-10-07 314.39 315.31 310.99 312.76 70.3M
2024-10-04 316.12 316.70 313.39 315.01 54.7M
2024-10-01 314.69 316.37 311.78 316.12 56.4M
2024-09-30 317.22 319.12 314.75 314.75 38.5M
2024-09-27 317.92 318.56 314.89 317.22 30.8M
2024-09-26 318.74 321.05 316.01 317.90 27.6M
2024-09-25 320.25 321.12 318.35 318.51 20.3M
2024-09-24 315.10 318.53 313.95 318.30 14.1M
2024-09-23 316.01 317.04 313.45 315.12 15.0M
2024-09-20 316.67 317.61 314.43 315.86 29.7M
2024-09-19 312.52 316.70 312.32 316.59 20.9M
2024-09-18 311.87 313.78 311.46 312.23 18.8M
2024-09-16 310.04 312.46 309.52 311.83 17.9M
2024-09-13 310.24 310.42 308.40 310.04 12.8M
2024-09-12 309.99 312.09 307.22 310.25 17.0M
2024-09-11 308.91 309.12 306.00 306.44 19.3M
2024-09-10 307.24 310.50 306.90 308.87 16.8M
2024-09-09 304.82 308.19 303.64 308.19 13.9M
2024-09-06 307.18 309.27 304.33 308.64 11.7M
2024-09-05 303.48 309.56 303.48 307.18 14.2M
2024-09-04 307.63 307.63 299.99 303.42 24.1M
2024-09-03 310.92 310.92 308.47 308.66 16.1M
2024-09-02 309.87 311.04 307.83 310.98 12.1M
2024-08-30 312.33 312.84 309.43 309.83 18.5M
2024-08-29 312.72 313.82 311.04 312.32 13.4M
2024-08-28 315.58 315.83 311.43 312.73 11.3M
2024-08-27 311.71 315.58 310.50 315.58 11.3M
2024-08-26 308.08 311.88 308.08 311.78 19.8M
2024-08-23 306.79 308.11 306.04 308.11 14.1M
2024-08-22 305.34 306.98 303.97 306.79 12.8M
2024-08-21 306.72 307.11 303.39 305.34 15.0M
2024-08-20 304.55 307.12 303.93 306.69 14.5M
2024-08-19 305.87 306.81 303.31 304.45 14.5M
2024-08-16 306.18 308.35 304.12 305.87 18.2M
2024-08-15 310.55 311.96 305.08 305.37 18.7M
2024-08-14 307.91 310.83 307.91 310.06 21.3M
2024-08-13 306.54 307.83 305.19 307.83 15.8M
2024-08-12 305.31 307.03 304.61 306.55 15.3M
2024-08-09 301.26 306.75 300.61 305.85 17.8M
2024-08-08 302.84 303.19 299.40 301.37 13.5M
2024-08-07 298.79 303.13 297.52 302.84 17.0M
2024-08-06 294.02 298.87 291.19 298.87 32.0M
2024-08-05 304.03 304.03 290.44 293.91 46.6M
2024-08-02 306.61 306.61 301.95 304.09 23.4M
2024-08-01 302.78 307.73 302.78 307.73 19.2M
2024-07-31 307.21 309.37 305.69 308.55 19.0M
2024-07-30 308.61 308.63 303.07 307.47 17.9M
2024-07-29 308.58 310.61 308.14 308.88 17.8M
2024-07-26 311.03 311.03 307.01 310.26 25.1M
2024-07-23 309.30 311.23 309.30 311.05 18.2M
2024-07-22 309.81 309.87 305.83 308.42 30.5M
2024-07-19 312.77 312.77 307.85 309.81 33.0M
2024-07-18 311.60 315.22 310.58 312.75 28.7M
2024-07-17 311.49 314.90 311.29 311.64 30.0M
2024-07-16 311.70 314.39 309.56 311.52 46.5M
2024-07-15 313.69 314.84 311.88 313.15 34.7M
2024-07-12 309.80 314.98 309.64 313.30 43.1M
2024-07-11 306.71 310.48 306.21 309.16 33.2M
2024-07-10 307.26 309.09 306.45 306.45 26.0M
2024-07-09 306.51 307.72 305.80 307.48 22.9M
2024-07-08 305.24 307.30 305.24 306.41 24.8M
2024-07-05 305.60 307.19 305.45 306.18 26.9M
2024-07-04 302.51 305.81 302.51 305.58 28.7M
2024-07-03 302.51 305.04 302.11 302.11 48.3M
2024-07-02 301.83 303.00 299.98 302.56 34.3M
2024-07-01 298.84 302.35 298.78 302.11 14.8M
2024-06-28 299.83 301.64 298.67 298.67 15.2M
2024-06-27 301.67 301.67 297.81 298.71 17.2M
2024-06-26 301.45 302.92 300.55 301.88 16.4M
2024-06-25 300.55 302.77 300.24 302.73 15.9M
2024-06-24 299.51 300.41 298.51 300.41 15.2M
2024-06-21 301.41 301.41 299.18 299.56 17.7M
2024-06-20 298.08 301.29 298.01 301.29 16.5M
2024-06-19 297.54 299.15 297.30 298.08 23.8M
2024-06-18 294.76 298.06 294.31 297.53 18.4M
2024-06-17 296.32 296.86 294.44 294.73 14.4M
2024-06-14 294.23 296.82 294.23 296.14 25.3M
2024-06-13 295.31 296.56 294.25 294.25 15.4M
2024-06-12 297.52 297.58 295.22 295.34 26.5M
2024-06-11 299.04 301.03 297.50 297.50 25.8M
2024-06-07 297.39 301.19 297.39 300.97 25.3M
2024-06-06 296.16 298.16 296.15 297.03 22.2M
2024-06-05 296.92 298.44 296.01 296.12 19.2M
2024-06-04 295.66 297.93 294.36 296.92 18.8M
2024-06-03 295.82 296.39 293.93 296.08 17.9M
2024-05-31 292.08 295.74 292.08 295.74 26.2M
2024-05-30 294.19 295.26 292.00 292.00 18.9M
2024-05-29 295.75 296.15 293.48 294.23 26.6M
2024-05-28 294.24 296.55 294.24 295.73 29.0M
2024-05-27 293.71 295.36 293.25 294.23 21.1M
2024-05-24 293.61 294.51 293.01 293.89 16.7M
2024-05-23 297.15 297.29 292.98 293.58 29.4M
2024-05-22 298.60 299.22 297.20 297.20 19.3M
2024-05-21 300.21 300.65 297.90 298.59 25.6M
2024-05-20 300.88 302.08 298.99 300.31 31.9M
2024-05-17 302.67 303.97 300.63 300.83 37.3M
2024-05-16 304.69 305.75 301.76 302.65 54.6M
2024-05-15 298.33 306.37 298.33 303.61 50.6M
2024-05-14 300.69 301.16 298.15 298.33 43.9M
2024-05-13 295.41 300.96 294.77 300.53 62.1M
2024-05-10 291.35 296.91 291.35 296.59 39.1M
2024-05-09 293.79 294.27 291.02 291.67 26.2M
2024-05-08 294.72 295.74 292.31 293.79 28.4M
2024-05-07 295.15 296.57 293.28 294.71 24.2M
2024-05-06 294.99 297.23 294.55 295.15 31.6M
2024-05-03 294.39 296.75 293.80 294.89 32.6M
2024-05-02 290.58 296.61 290.58 294.40 71.9M
2024-04-30 294.78 294.93 291.69 291.80 41.1M
2024-04-29 291.78 295.63 291.78 294.38 59.8M
2024-04-26 289.26 292.39 289.08 291.38 17.1M
2024-04-25 289.32 290.88 289.01 290.43 17.4M
2024-04-24 290.81 291.93 290.21 291.26 19.0M
2024-04-23 291.21 291.48 289.04 290.69 16.6M
2024-04-22 285.99 291.21 285.99 291.21 29.6M
2024-04-19 285.96 286.55 282.37 284.38 20.8M
2024-04-18 284.64 285.98 282.85 285.98 13.1M
2024-04-17 282.42 285.16 282.38 284.59 11.6M
2024-04-16 288.45 288.45 282.41 282.41 22.5M
2024-04-15 287.55 289.09 286.76 288.45 11.7M
2024-04-12 288.04 289.50 287.02 287.87 17.9M
2024-04-11 288.33 289.64 287.87 289.64 14.3M
2024-04-10 286.72 289.60 286.72 289.60 13.5M
2024-04-09 285.18 286.70 284.42 286.65 13.9M
2024-04-08 282.65 285.73 282.61 285.17 16.3M
2024-04-03 284.15 284.38 282.57 282.63 10.8M
2024-04-02 282.87 284.12 282.27 284.12 10.6M
2024-04-01 281.33 283.08 281.08 282.86 11.5M
2024-03-29 280.49 281.96 280.49 280.69 10.4M
2024-03-28 281.53 282.34 280.38 280.38 14.5M
2024-03-27 279.15 282.08 279.15 282.08 19.0M
2024-03-26 280.60 281.02 279.05 279.11 13.8M
2024-03-25 279.44 281.06 279.42 280.69 12.6M
2024-03-22 279.20 279.82 278.51 279.44 13.4M
2024-03-21 277.82 280.19 277.82 279.39 15.4M
2024-03-20 276.93 277.93 276.39 276.52 18.8M
2024-03-19 278.22 278.97 276.97 276.97 20.0M
2024-03-18 278.16 280.17 278.06 278.91 20.3M
2024-03-15 278.71 279.90 278.14 278.14 28.2M
2024-03-14 279.27 280.04 278.02 278.30 23.1M
2024-03-13 278.59 280.24 278.50 279.27 18.9M
2024-03-12 278.68 280.63 278.57 278.93 16.7M
2024-03-11 277.48 279.70 277.48 278.68 17.9M
2024-03-08 276.96 278.66 276.92 277.47 19.7M
2024-03-07 279.74 279.74 277.01 277.01 18.1M
2024-03-06 278.23 279.78 278.20 279.78 14.4M
2024-03-05 278.42 280.05 278.08 278.22 16.1M
2024-03-04 279.72 280.06 278.37 278.37 22.2M
2024-03-01 278.96 280.27 278.60 279.75 8.4M
2024-02-29 279.56 280.09 278.14 278.91 14.1M
2024-02-27 280.37 280.37 277.87 277.87 13.1M
2024-02-26 279.85 280.76 279.14 280.34 9.4M
2024-02-23 279.41 280.69 279.29 279.84 10.9M
2024-02-22 280.56 281.33 279.39 279.39 15.8M
2024-02-21 280.59 280.82 279.68 280.77 11.3M
2024-02-20 279.77 280.55 279.25 280.55 10.1M
2024-02-19 276.71 279.81 276.71 279.74 12.1M
2024-02-16 276.64 277.74 276.25 276.64 16.7M
2024-02-15 277.58 277.71 275.75 276.67 12.9M
2024-02-05 277.86 278.19 276.72 277.60 8.8M
2024-02-02 280.35 280.40 278.70 279.82 7.2M
2024-02-01 276.05 280.38 276.05 280.38 7.7M
2024-01-31 275.66 276.85 275.44 275.69 11.1M
2024-01-30 277.18 277.20 275.36 275.68 11.1M
2024-01-29 277.12 278.28 276.78 277.26 10.8M
2024-01-26 277.58 277.77 276.75 277.27 9.6M
2024-01-25 276.00 277.59 275.76 277.59 9.0M
2024-01-24 275.16 276.89 275.16 276.19 11.4M
2024-01-23 275.51 276.19 274.93 275.20 8.7M
2024-01-22 275.94 276.50 275.46 275.51 14.3M
2024-01-19 275.23 276.21 274.39 275.67 8.1M
2024-01-18 273.77 276.26 273.77 275.19 8.7M
2024-01-17 276.46 277.43 273.71 273.71 18.9M
2024-01-16 280.29 280.29 276.47 276.47 17.5M
2024-01-15 280.46 281.35 280.07 280.29 9.2M
2024-01-12 281.92 281.92 280.03 280.08 8.5M
2024-01-11 281.34 281.97 280.80 281.91 12.9M
2024-01-10 282.41 282.53 281.16 281.27 9.9M
2024-01-09 282.54 283.27 281.64 282.38 12.3M
2024-01-08 282.63 284.14 281.95 282.27 10.5M
2024-01-05 282.55 283.31 282.22 282.59 10.6M
2024-01-04 282.65 283.61 281.82 282.55 16.7M
2024-01-03 284.98 284.98 281.85 282.62 13.9M
2024-01-02 284.52 285.98 283.64 285.02 15.9M