Trigold (3709)

3709
🏛️ Taiwán →
42.25
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 37.90 39.20 37.90 38.05 0.0M
2021-12-29 37.45 38.20 37.45 37.95 0.0M
2021-12-28 38.00 38.00 37.50 37.50 0.0M
2021-12-27 37.50 38.20 37.50 37.85 0.0M
2021-12-24 37.20 37.55 37.20 37.45 0.0M
2021-12-23 38.00 38.00 37.10 37.35 0.0M
2021-12-22 37.20 37.45 37.10 37.10 0.0M
2021-12-21 37.30 37.35 37.10 37.15 0.0M
2021-12-20 37.50 38.00 37.25 37.45 0.0M
2021-12-17 37.60 37.60 37.10 37.15 0.0M
2021-12-16 38.50 38.50 37.60 37.65 0.0M
2021-12-15 37.60 37.85 37.40 37.70 0.0M
2021-12-14 38.00 38.00 37.10 37.75 0.0M
2021-12-13 38.25 38.60 37.90 37.95 0.0M
2021-12-10 38.20 38.80 38.20 38.55 0.0M
2021-12-09 37.35 38.20 37.35 38.20 0.0M
2021-12-08 37.35 37.85 37.10 37.55 0.0M
2021-12-07 37.35 37.50 37.10 37.25 0.0M
2021-12-06 37.40 37.55 37.05 37.05 0.0M
2021-12-03 38.10 38.55 37.90 37.90 0.0M
2021-12-02 38.80 38.80 38.10 38.10 0.0M
2021-12-01 39.20 39.20 38.55 38.80 0.0M
2021-11-30 38.80 39.35 38.00 39.30 0.0M
2021-11-29 39.15 39.15 37.10 38.10 0.0M
2021-11-26 39.85 40.75 38.60 39.15 0.0M
2021-11-25 39.55 40.10 39.05 39.60 0.0M
2021-11-24 39.45 40.50 38.60 39.45 0.0M
2021-11-23 41.45 42.75 38.50 38.75 0.0M
2021-11-22 41.90 42.65 41.25 41.50 0.0M
2021-11-19 39.95 42.50 39.15 41.90 0.0M
2021-11-18 39.00 41.25 39.00 39.60 0.0M
2021-11-17 38.80 39.25 38.25 38.65 0.0M
2021-11-16 39.00 39.45 38.55 38.70 0.0M
2021-11-15 40.20 40.20 38.70 38.80 0.0M
2021-11-12 38.60 40.50 38.10 40.05 0.0M
2021-11-11 39.30 39.90 38.10 38.60 0.0M
2021-11-10 40.10 41.55 38.35 39.25 0.0M
2021-11-09 35.10 38.60 34.20 38.60 0.0M
2021-11-08 35.25 35.60 35.05 35.10 0.0M
2021-11-05 35.70 36.20 34.90 34.90 0.0M
2021-11-04 35.00 36.40 34.65 35.20 0.0M
2021-11-03 34.60 35.60 34.40 34.55 0.0M
2021-11-02 35.40 35.90 34.55 34.60 0.0M
2021-11-01 36.50 36.95 34.75 34.75 0.0M
2021-10-29 34.05 35.50 34.05 34.85 0.0M
2021-10-28 34.35 34.75 33.85 34.00 0.0M
2021-10-27 33.75 35.70 33.70 34.40 0.0M
2021-10-26 34.50 35.85 33.85 33.85 0.0M
2021-10-25 35.05 35.90 34.05 34.70 0.0M
2021-10-22 36.25 36.45 35.10 35.10 0.0M
2021-10-21 35.00 36.90 34.10 36.25 0.0M
2021-10-20 38.15 38.55 35.00 35.00 0.0M
2021-10-19 34.00 37.25 34.00 37.25 0.0M
2021-10-18 34.10 34.95 33.00 33.90 0.0M
2021-10-15 36.40 37.00 33.55 34.40 0.0M
2021-10-14 38.80 39.10 35.30 35.30 0.0M
2021-10-13 37.00 39.20 36.20 39.20 0.0M
2021-10-12 35.60 35.65 33.00 35.65 0.0M
2021-10-08 29.80 32.45 29.80 32.45 0.0M
2021-10-07 29.00 29.50 28.50 29.50 0.0M
2021-10-06 28.30 28.45 28.00 28.05 0.0M
2021-10-05 26.65 28.35 26.20 28.00 0.0M
2021-10-04 28.80 28.80 26.90 26.90 0.0M
2021-10-01 28.75 29.40 28.60 29.00 0.0M
2021-09-30 28.00 29.50 27.70 28.75 0.0M
2021-09-29 26.90 28.15 26.90 28.00 0.0M
2021-09-28 26.25 27.50 26.25 27.35 0.0M
2021-09-27 25.75 26.65 25.75 26.45 0.0M
2021-09-24 25.45 26.00 25.45 25.80 0.0M
2021-09-23 25.50 25.55 25.25 25.25 0.0M
2021-09-22 25.10 25.65 25.10 25.40 0.0M
2021-09-17 24.80 25.80 24.80 25.65 0.0M
2021-09-16 25.00 25.00 24.75 24.85 0.0M
2021-09-15 24.65 25.10 24.65 24.85 0.0M
2021-09-14 24.85 25.10 24.80 24.80 0.0M
2021-09-13 25.55 25.65 25.45 25.50 0.0M
2021-09-10 26.00 26.10 25.70 25.75 0.0M
2021-09-09 26.00 26.00 25.90 25.90 0.0M
2021-09-08 25.90 26.20 25.60 25.60 0.0M
2021-09-07 26.30 26.40 25.90 25.90 0.0M
2021-09-06 26.70 26.70 26.05 26.10 0.0M
2021-09-03 27.00 27.00 26.20 26.55 0.0M
2021-09-02 26.50 27.00 26.35 26.65 0.0M
2021-09-01 26.50 26.55 26.20 26.35 0.0M
2021-08-31 26.45 26.45 26.15 26.20 0.0M
2021-08-30 26.50 26.50 26.00 26.15 0.0M
2021-08-27 25.75 26.65 25.75 26.15 0.0M
2021-08-26 26.15 26.30 25.95 26.20 0.0M
2021-08-25 26.35 26.35 26.10 26.35 0.0M
2021-08-24 26.45 26.75 26.05 26.35 0.0M
2021-08-23 26.50 26.95 26.50 26.55 0.0M
2021-08-20 26.65 26.65 26.35 26.50 0.0M
2021-08-19 27.05 27.05 26.40 26.65 0.0M
2021-08-18 26.45 26.75 26.45 26.75 0.0M
2021-08-17 26.55 26.70 26.50 26.60 0.0M
2021-08-16 27.30 27.30 26.50 26.50 0.0M
2021-08-13 27.40 27.55 26.95 27.30 0.0M
2021-08-12 27.80 27.80 26.60 27.30 0.0M
2021-08-11 26.60 26.90 25.75 26.25 0.0M
2021-08-10 27.95 27.95 26.20 26.60 0.0M
2021-08-09 25.80 26.15 25.45 25.45 0.0M
2021-08-06 25.55 25.55 25.20 25.25 0.0M
2021-08-05 25.35 25.55 25.15 25.55 0.0M
2021-08-04 25.80 25.80 25.35 25.60 0.0M
2021-08-03 26.20 26.20 25.80 25.80 0.0M
2021-08-02 26.70 26.80 26.35 26.35 0.0M
2021-07-30 27.00 27.10 26.50 26.80 0.0M
2021-07-29 26.65 27.15 26.55 26.95 0.0M
2021-07-28 27.10 27.35 26.00 27.35 0.0M
2021-07-27 27.50 27.50 27.25 27.50 0.0M
2021-07-26 27.70 27.70 27.55 27.55 0.0M
2021-07-23 27.70 28.00 27.60 27.60 0.0M
2021-07-22 27.99 28.09 27.57 28.04 0.0M
2021-07-21 27.99 28.04 27.67 27.90 0.0M
2021-07-20 29.30 29.90 29.25 29.70 0.0M
2021-07-19 30.10 30.30 29.55 29.65 0.0M
2021-07-16 27.85 31.00 27.85 29.60 0.0M
2021-07-15 28.10 28.40 28.05 28.40 0.0M
2021-07-14 28.00 28.20 27.95 28.00 0.0M
2021-07-13 28.10 28.45 27.95 27.95 0.0M
2021-07-12 28.70 28.75 27.70 28.00 0.0M
2021-07-09 27.80 28.40 27.80 28.40 0.0M
2021-07-08 27.35 27.90 27.35 27.75 0.0M
2021-07-07 27.50 27.65 27.50 27.55 0.0M
2021-07-06 27.35 27.90 27.35 27.40 0.0M
2021-07-05 26.90 27.40 26.90 27.20 0.0M
2021-07-02 26.80 26.80 26.70 26.70 0.0M
2021-07-01 26.70 26.80 26.50 26.80 0.0M
2021-06-30 26.80 26.95 26.50 26.70 0.0M
2021-06-29 27.00 27.10 26.80 26.80 0.0M
2021-06-28 26.95 26.95 26.55 26.70 0.0M
2021-06-25 27.50 27.50 27.05 27.05 0.0M
2021-06-24 27.50 27.50 27.20 27.45 0.0M
2021-06-23 27.40 27.50 27.00 27.50 0.0M
2021-06-22 27.45 27.45 26.85 27.40 0.0M
2021-06-21 26.90 27.30 26.60 27.20 0.0M
2021-06-18 27.90 27.90 27.00 27.10 0.0M
2021-06-17 27.95 27.95 27.95 27.95 0.0M
2021-06-16 28.40 28.40 27.85 27.95 0.0M
2021-06-15 27.60 27.95 27.35 27.95 0.0M
2021-06-11 27.85 28.00 27.75 27.80 0.0M
2021-06-10 28.00 28.50 27.80 27.80 0.0M
2021-06-09 28.50 28.50 27.85 27.85 0.0M
2021-06-08 27.80 28.40 27.80 28.40 0.0M
2021-06-07 28.25 28.50 27.80 27.80 0.0M
2021-06-04 27.35 27.50 27.10 27.50 0.0M
2021-06-03 27.35 27.75 27.35 27.35 0.0M
2021-06-02 27.70 27.70 27.00 27.35 0.0M
2021-06-01 28.00 28.00 27.70 27.70 0.0M
2021-05-31 28.20 28.30 27.75 27.75 0.0M
2021-05-28 28.00 28.05 27.50 27.70 0.0M
2021-05-27 28.10 28.80 28.00 28.00 0.0M
2021-05-26 27.20 28.15 26.80 28.10 0.0M
2021-05-25 27.35 27.40 26.60 26.95 0.0M
2021-05-24 27.15 27.60 26.90 27.30 0.0M
2021-05-21 27.15 28.15 27.10 27.20 0.0M
2021-05-20 28.75 28.95 27.05 27.05 0.0M
2021-05-19 28.05 28.70 26.80 28.30 0.0M
2021-05-18 26.50 27.20 26.35 26.80 0.0M
2021-05-17 26.30 27.80 26.30 26.35 0.0M
2021-05-14 26.30 26.85 26.30 26.35 0.0M
2021-05-13 26.20 26.20 25.70 26.20 0.0M
2021-05-12 26.25 26.70 25.10 26.00 0.0M
2021-05-11 26.20 27.10 25.75 26.15 0.0M
2021-05-10 24.60 24.75 24.60 24.65 0.0M
2021-05-07 24.70 24.90 24.60 24.90 0.0M
2021-05-06 24.35 24.90 24.35 24.70 0.0M
2021-05-05 24.60 24.70 24.30 24.70 0.0M
2021-05-04 25.40 25.40 23.60 24.65 0.0M
2021-05-03 25.45 25.50 25.05 25.30 0.0M
2021-04-29 25.40 25.45 25.20 25.45 0.0M
2021-04-28 25.35 25.45 25.20 25.45 0.0M
2021-04-27 25.70 25.70 25.20 25.35 0.0M
2021-04-26 25.25 25.55 25.20 25.35 0.0M
2021-04-23 24.80 25.10 24.70 25.10 0.0M
2021-04-22 25.30 25.30 24.70 25.10 0.0M
2021-04-21 25.00 25.15 25.00 25.00 0.0M
2021-04-20 25.10 25.15 24.75 25.00 0.0M
2021-04-19 25.30 25.30 25.05 25.10 0.0M
2021-04-16 25.15 25.20 24.50 25.20 0.0M
2021-04-15 24.75 25.10 24.70 25.10 0.0M
2021-04-14 25.00 25.20 24.50 25.05 0.0M
2021-04-13 25.50 26.00 25.05 25.45 0.0M
2021-04-12 24.75 26.40 24.75 25.50 0.0M
2021-04-09 24.60 24.60 24.30 24.60 0.0M
2021-04-08 24.70 24.70 24.40 24.60 0.0M
2021-04-07 24.60 24.60 24.50 24.60 0.0M
2021-04-06 24.55 24.55 24.30 24.30 0.0M
2021-04-01 24.50 24.75 24.45 24.55 0.0M
2021-03-31 24.20 24.20 23.90 24.00 0.0M
2021-03-30 23.70 24.00 23.20 23.90 0.0M
2021-03-29 23.50 23.50 23.10 23.30 0.0M
2021-03-26 23.20 23.40 23.00 23.40 0.0M
2021-03-25 23.10 23.25 23.05 23.20 0.0M
2021-03-24 23.00 23.05 23.00 23.05 0.0M
2021-03-23 23.10 23.20 23.00 23.00 0.0M
2021-03-22 22.80 23.45 22.80 23.00 0.0M
2021-03-19 22.80 22.80 22.80 22.80 0.0M
2021-03-18 23.45 23.45 22.80 22.80 0.0M
2021-03-17 22.80 22.85 22.80 22.85 0.0M
2021-03-16 22.85 22.85 22.80 22.80 0.0M
2021-03-15 22.60 23.05 22.60 22.80 0.0M
2021-03-12 22.60 22.65 22.60 22.65 0.0M
2021-03-11 22.70 22.70 22.70 22.70 0.0M
2021-03-10 22.70 22.70 22.70 22.70 0.0M
2021-03-09 23.00 23.00 22.70 22.70 0.0M
2021-03-08 22.70 22.95 22.70 22.70 0.0M
2021-03-05 22.60 23.65 22.60 22.85 0.0M
2021-03-04 23.00 23.00 22.40 22.60 0.0M
2021-03-03 22.80 23.00 22.70 22.70 0.0M
2021-03-02 22.70 22.70 22.70 22.70 0.0M
2021-02-26 22.85 22.85 22.70 22.75 0.0M
2021-02-25 22.20 22.40 22.10 22.35 0.0M
2021-02-24 22.55 22.55 22.15 22.25 0.0M
2021-02-23 22.45 22.55 22.45 22.55 0.0M
2021-02-22 22.50 22.55 21.95 22.40 0.0M
2021-02-19 22.20 22.20 21.95 22.20 0.0M
2021-02-18 22.15 22.15 22.00 22.05 0.0M
2021-02-17 22.40 22.40 21.65 22.05 0.0M
2021-02-05 22.00 22.45 21.55 21.70 0.0M
2021-02-04 21.60 21.90 21.55 21.90 0.0M
2021-02-03 21.65 21.85 21.55 21.85 0.0M
2021-02-02 22.20 22.20 21.50 22.00 0.0M
2021-02-01 21.80 21.80 21.60 21.60 0.0M
2021-01-29 21.75 22.00 21.65 21.80 0.0M
2021-01-28 21.60 21.85 21.35 21.85 0.0M
2021-01-27 22.15 22.15 21.75 21.75 0.0M
2021-01-26 22.20 22.50 21.80 21.80 0.0M
2021-01-25 21.55 22.05 21.55 21.85 0.0M
2021-01-22 21.65 21.95 21.65 21.95 0.0M
2021-01-21 22.00 22.00 21.55 21.90 0.0M
2021-01-20 21.60 21.75 21.55 21.60 0.0M
2021-01-19 21.50 22.70 21.50 21.85 0.0M
2021-01-18 22.50 22.50 21.85 21.85 0.0M
2021-01-15 22.30 22.50 22.05 22.10 0.0M
2021-01-14 22.70 22.70 22.70 22.70 0.0M
2021-01-13 22.80 22.80 22.75 22.75 0.0M
2021-01-12 22.75 23.00 22.65 22.65 0.0M
2021-01-11 22.40 22.55 22.40 22.55 0.0M
2021-01-08 22.50 22.50 21.30 21.90 0.0M
2021-01-07 22.25 22.80 22.25 22.70 0.0M
2021-01-06 22.60 22.75 22.40 22.75 0.0M
2021-01-05 22.70 22.70 22.45 22.60 0.0M
2021-01-04 22.35 22.65 22.00 22.25 0.0M