Trk (1432)

1432
🏛️ Taiwán →
17.40
Última Actualización: 2025-10-03
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 11.75 11.75 11.65 11.75 0.1M
2021-12-29 11.60 11.75 11.60 11.75 0.2M
2021-12-28 11.65 11.75 11.50 11.55 0.6M
2021-12-27 11.80 11.80 11.45 11.65 0.9M
2021-12-24 11.95 11.95 11.55 11.85 1.8M
2021-12-23 12.80 12.85 12.70 12.75 0.1M
2021-12-22 12.80 12.80 12.70 12.80 0.1M
2021-12-21 12.80 12.80 12.70 12.80 0.0M
2021-12-20 12.80 12.80 12.70 12.80 0.1M
2021-12-17 12.80 12.80 12.70 12.70 0.1M
2021-12-16 12.75 12.75 12.65 12.70 0.1M
2021-12-15 12.65 12.75 12.65 12.70 0.1M
2021-12-14 12.70 12.80 12.65 12.75 0.1M
2021-12-13 12.75 12.85 12.65 12.80 0.2M
2021-12-10 12.90 12.90 12.70 12.75 0.1M
2021-12-09 12.80 12.95 12.80 12.90 0.2M
2021-12-08 12.70 12.80 12.70 12.80 0.1M
2021-12-07 12.70 12.75 12.70 12.75 0.1M
2021-12-06 12.85 12.85 12.70 12.85 0.1M
2021-12-03 12.90 12.90 12.75 12.85 0.1M
2021-12-02 12.90 12.95 12.70 12.80 0.1M
2021-12-01 12.90 12.95 12.75 12.90 0.1M
2021-11-30 12.95 12.95 12.80 12.90 0.1M
2021-11-29 12.65 12.85 12.65 12.85 0.2M
2021-11-26 12.85 12.90 12.80 12.85 0.1M
2021-11-25 12.90 12.95 12.85 12.90 0.0M
2021-11-24 12.90 13.00 12.80 13.00 0.0M
2021-11-23 12.85 12.95 12.85 12.90 0.1M
2021-11-22 12.70 12.75 12.65 12.70 0.1M
2021-11-19 13.00 13.05 12.85 12.85 0.1M
2021-11-18 13.20 13.20 13.00 13.05 0.1M
2021-11-17 13.00 13.10 12.95 13.05 0.0M
2021-11-16 13.20 13.20 12.95 13.00 0.1M
2021-11-15 13.00 13.65 13.00 13.30 0.2M
2021-11-12 13.05 13.05 12.90 13.00 0.1M
2021-11-11 13.00 13.05 12.90 13.00 0.1M
2021-11-10 13.00 13.05 12.95 13.00 0.0M
2021-11-09 12.85 13.00 12.85 13.00 0.1M
2021-11-08 13.05 13.05 12.70 12.85 0.1M
2021-11-05 13.10 13.10 12.80 13.05 0.0M
2021-11-04 13.00 13.05 12.90 13.05 0.1M
2021-11-03 13.00 13.05 12.90 13.05 0.1M
2021-11-02 12.85 13.05 12.75 13.00 0.1M
2021-11-01 13.00 13.00 12.80 12.85 0.1M
2021-10-29 12.95 12.95 12.90 12.90 0.0M
2021-10-28 12.95 13.00 12.80 12.80 0.0M
2021-10-27 12.90 13.00 12.90 13.00 0.0M
2021-10-26 13.00 13.00 12.90 12.95 0.0M
2021-10-25 13.05 13.05 12.90 13.00 0.1M
2021-10-22 13.05 13.05 12.95 13.00 0.0M
2021-10-21 13.00 13.00 12.90 12.95 0.0M
2021-10-20 13.00 13.00 12.75 12.95 0.0M
2021-10-19 12.80 13.00 12.80 13.00 0.0M
2021-10-18 12.70 13.00 12.70 13.00 0.0M
2021-10-15 13.15 13.15 12.90 13.00 0.0M
2021-10-14 12.95 12.95 12.65 12.95 0.0M
2021-10-13 13.00 13.15 12.70 12.95 0.0M
2021-10-12 13.00 13.15 12.85 13.00 0.0M
2021-10-08 12.95 13.10 12.80 13.00 0.0M
2021-10-07 12.90 13.15 12.85 12.95 0.1M
2021-10-06 12.65 13.00 12.65 12.85 0.0M
2021-10-05 12.70 12.90 12.40 12.60 0.1M
2021-10-04 13.30 13.30 12.65 12.65 0.1M
2021-10-01 13.50 13.50 12.85 12.85 0.3M
2021-09-30 14.15 14.25 13.60 13.65 0.7M
2021-09-29 12.80 14.15 12.75 14.15 1.3M
2021-09-28 12.55 12.90 12.55 12.90 0.0M
2021-09-27 12.70 12.80 12.70 12.80 0.0M
2021-09-24 12.90 12.90 12.55 12.80 0.0M
2021-09-23 12.55 12.80 12.50 12.80 0.0M
2021-09-22 12.90 12.90 12.55 12.80 0.0M
2021-09-17 12.70 13.00 12.70 12.90 0.1M
2021-09-16 12.50 12.85 12.50 12.80 0.0M
2021-09-15 12.40 12.60 12.40 12.55 0.0M
2021-09-14 12.40 12.50 12.35 12.35 0.0M
2021-09-13 12.50 12.50 12.40 12.50 0.0M
2021-09-10 12.50 12.50 12.40 12.50 0.0M
2021-09-09 12.40 12.55 12.30 12.50 0.0M
2021-09-08 12.50 12.50 12.20 12.50 0.1M
2021-09-07 12.45 12.50 12.30 12.50 0.1M
2021-09-06 12.65 12.65 12.50 12.55 0.0M
2021-09-03 12.75 12.75 12.60 12.65 0.0M
2021-09-02 12.85 12.85 12.65 12.75 0.0M
2021-09-01 12.75 12.85 12.65 12.85 0.0M
2021-08-31 13.00 13.00 12.75 12.85 0.0M
2021-08-30 12.95 13.40 12.75 12.95 0.1M
2021-08-27 12.70 12.90 12.60 12.85 0.1M
2021-08-26 12.40 12.70 12.40 12.60 0.1M
2021-08-25 12.25 12.35 12.20 12.30 0.1M
2021-08-24 12.45 12.45 12.15 12.30 0.1M
2021-08-23 12.50 12.60 12.30 12.45 0.1M
2021-08-20 12.15 12.45 12.05 12.45 0.0M
2021-08-19 12.65 12.65 12.40 12.50 0.1M
2021-08-18 12.50 12.70 12.00 12.65 0.1M
2021-08-17 12.70 12.70 12.45 12.60 0.1M
2021-08-16 12.80 12.80 12.55 12.70 0.1M
2021-08-13 13.00 13.00 12.65 12.85 0.1M
2021-08-12 13.00 13.05 12.90 12.95 0.1M
2021-08-11 13.15 13.15 12.90 13.00 0.2M
2021-08-10 13.35 13.35 13.15 13.20 0.1M
2021-08-09 13.45 13.50 13.35 13.45 0.1M
2021-08-06 13.40 13.50 13.35 13.40 0.1M
2021-08-05 13.50 13.55 13.40 13.50 0.1M
2021-08-04 13.60 13.65 13.50 13.55 0.1M
2021-08-03 13.60 13.60 13.45 13.55 0.1M
2021-08-02 13.55 13.55 13.40 13.50 0.1M
2021-07-30 13.75 13.75 13.45 13.55 0.1M
2021-07-29 13.60 13.60 13.50 13.55 0.2M
2021-07-28 13.80 13.80 13.50 13.60 0.2M
2021-07-27 14.30 14.30 13.90 13.90 0.1M
2021-07-26 14.40 14.40 13.95 14.20 0.1M
2021-07-23 14.35 14.35 14.00 14.30 0.2M
2021-07-22 14.00 14.20 13.90 14.00 0.1M
2021-07-21 14.20 14.35 13.80 14.00 0.1M
2021-07-20 14.45 14.45 14.10 14.10 0.1M
2021-07-19 14.10 14.50 14.10 14.40 0.2M
2021-07-16 14.05 14.15 13.95 14.10 0.1M
2021-07-15 13.70 14.10 13.70 14.10 0.1M
2021-07-14 13.75 13.75 13.60 13.70 0.2M
2021-07-13 14.30 14.30 13.75 13.75 0.5M
2021-07-12 14.45 14.45 14.15 14.20 0.2M
2021-07-09 15.10 15.10 14.35 14.45 0.4M
2021-07-08 15.50 15.75 14.75 14.75 1.3M
2021-07-07 14.60 15.65 14.50 15.15 1.1M
2021-07-06 14.60 14.70 14.45 14.45 0.2M
2021-07-05 14.10 15.00 14.10 14.60 0.4M
2021-07-02 14.25 14.25 14.00 14.00 0.1M
2021-07-01 14.05 14.20 14.00 14.05 0.2M
2021-06-30 13.95 14.20 13.90 14.00 0.3M
2021-06-29 13.55 13.80 13.50 13.80 0.2M
2021-06-28 13.70 13.80 13.55 13.55 0.1M
2021-06-25 13.75 13.80 13.65 13.70 0.1M
2021-06-24 13.70 13.80 13.65 13.75 0.1M
2021-06-23 13.70 13.80 13.55 13.65 0.1M
2021-06-22 13.70 13.80 13.70 13.70 0.2M
2021-06-21 13.65 13.70 13.50 13.55 0.1M
2021-06-18 13.65 13.80 13.55 13.70 0.1M
2021-06-17 13.60 13.65 13.55 13.65 0.0M
2021-06-16 13.80 13.80 13.60 13.60 0.1M
2021-06-15 13.80 13.80 13.70 13.75 0.1M
2021-06-11 13.65 13.80 13.65 13.70 0.1M
2021-06-10 13.75 13.75 13.60 13.70 0.1M
2021-06-09 13.80 13.90 13.70 13.75 0.1M
2021-06-08 13.70 13.85 13.65 13.75 0.1M
2021-06-07 14.00 14.05 13.55 13.85 0.2M
2021-06-04 14.00 14.05 13.80 13.85 0.2M
2021-06-03 13.85 14.00 13.85 13.95 0.1M
2021-06-02 14.10 14.10 13.80 13.85 0.2M
2021-06-01 14.00 14.10 13.90 14.10 0.1M
2021-05-31 14.00 14.15 13.85 14.10 0.1M
2021-05-28 13.85 14.05 13.85 13.90 0.1M
2021-05-27 13.85 13.85 13.75 13.85 0.1M
2021-05-26 13.90 14.00 13.65 13.85 0.1M
2021-05-25 14.00 14.20 13.85 13.85 0.2M
2021-05-24 13.95 14.20 13.90 13.95 0.4M
2021-05-21 13.55 14.30 13.55 14.30 0.4M
2021-05-20 12.95 13.15 12.95 13.00 0.1M
2021-05-19 13.00 13.20 12.75 12.95 0.1M
2021-05-18 11.80 12.95 11.80 12.95 0.3M
2021-05-17 11.90 12.45 11.80 11.80 0.4M
2021-05-14 12.80 13.45 12.80 13.10 0.2M
2021-05-13 13.55 13.55 12.40 12.70 0.3M
2021-05-12 14.60 14.60 13.50 13.55 0.5M
2021-05-11 15.65 15.65 15.00 15.00 0.3M
2021-05-10 15.60 15.60 15.40 15.60 0.1M
2021-05-07 15.30 15.70 15.20 15.55 0.1M
2021-05-06 15.20 15.45 15.20 15.30 0.2M
2021-05-05 15.10 15.40 15.00 15.20 0.1M
2021-05-04 15.65 15.65 14.50 15.00 0.5M
2021-05-03 16.20 16.20 15.55 15.70 0.4M
2021-04-29 16.50 16.50 16.25 16.35 0.2M
2021-04-28 17.05 17.05 16.35 16.50 0.4M
2021-04-27 16.95 17.10 16.90 17.05 0.7M
2021-04-26 16.90 16.95 16.80 16.90 0.5M
2021-04-23 17.00 17.00 16.65 16.80 0.4M
2021-04-22 16.95 17.00 16.75 16.90 0.8M
2021-04-21 16.40 16.80 16.35 16.75 0.7M
2021-04-20 16.65 16.65 16.30 16.40 0.8M
2021-04-19 16.90 16.95 16.55 16.60 0.8M
2021-04-16 16.95 17.00 16.80 16.80 0.8M
2021-04-15 17.25 17.30 16.70 16.90 1.1M
2021-04-14 17.40 17.45 16.20 17.25 5.6M
2021-04-13 16.15 16.65 15.70 16.65 4.7M
2021-04-12 15.25 15.30 15.00 15.15 0.4M
2021-04-09 15.15 15.35 15.10 15.25 0.2M
2021-04-08 15.15 15.25 15.00 15.15 0.3M
2021-04-07 15.15 15.15 15.00 15.15 0.2M
2021-04-06 15.35 15.45 15.10 15.15 0.2M
2021-04-01 15.40 15.40 15.20 15.30 0.2M
2021-03-31 15.30 15.45 15.20 15.30 0.3M
2021-03-30 15.05 15.35 15.05 15.25 0.3M
2021-03-29 14.85 15.05 14.80 15.00 0.2M
2021-03-26 14.90 15.00 14.80 14.85 0.2M
2021-03-25 15.15 15.15 14.85 14.90 0.3M
2021-03-24 15.35 15.35 15.10 15.20 0.2M
2021-03-23 15.40 15.60 15.15 15.30 0.2M
2021-03-22 15.70 15.70 15.20 15.30 0.5M
2021-03-19 15.90 15.90 15.50 15.65 0.3M
2021-03-18 15.80 16.20 15.75 15.90 0.6M
2021-03-17 16.20 16.25 15.70 15.80 0.4M
2021-03-16 16.30 16.85 15.85 16.35 1.6M
2021-03-15 15.00 16.25 15.00 16.25 2.0M
2021-03-12 14.50 14.90 14.50 14.80 0.4M
2021-03-11 14.55 14.55 14.25 14.45 0.2M
2021-03-10 14.75 14.75 14.40 14.40 0.2M
2021-03-09 14.80 14.85 14.70 14.75 0.1M
2021-03-08 15.20 15.20 14.75 14.75 0.1M
2021-03-05 14.90 15.00 14.85 14.85 0.1M
2021-03-04 15.05 15.10 14.80 14.85 0.2M
2021-03-03 15.10 15.50 15.00 15.05 0.5M
2021-03-02 14.75 15.00 14.70 15.00 0.4M
2021-02-26 14.80 14.80 14.50 14.55 0.3M
2021-02-25 15.00 15.00 14.80 14.80 0.2M
2021-02-24 14.90 14.95 14.75 14.90 0.4M
2021-02-23 14.70 14.90 14.20 14.75 0.6M
2021-02-22 14.00 14.70 13.95 14.70 0.6M
2021-02-19 13.80 14.00 13.75 13.95 0.2M
2021-02-18 13.45 13.80 13.45 13.75 0.4M
2021-02-17 13.40 13.55 13.25 13.40 0.2M
2021-02-05 13.25 13.45 13.25 13.25 0.2M
2021-02-04 13.30 13.35 13.20 13.25 0.1M
2021-02-03 13.15 13.50 13.05 13.30 0.1M
2021-02-02 13.00 13.60 13.00 13.15 0.3M
2021-02-01 12.90 12.90 12.60 12.80 0.2M
2021-01-29 13.25 13.25 12.85 12.90 0.3M
2021-01-28 13.35 13.35 13.05 13.05 0.2M
2021-01-27 13.30 13.50 13.15 13.30 0.1M
2021-01-26 13.60 13.60 13.20 13.20 0.2M
2021-01-25 13.70 13.75 13.40 13.60 0.2M
2021-01-22 13.55 14.05 13.40 13.70 0.3M
2021-01-21 14.05 14.10 13.40 13.55 0.4M
2021-01-20 14.70 15.35 14.00 14.00 1.9M
2021-01-19 15.00 15.00 15.00 15.00 0.6M
2021-01-18 13.20 13.65 13.20 13.65 0.5M
2021-01-15 12.85 12.85 12.45 12.45 0.3M
2021-01-14 13.25 13.25 12.80 12.80 0.4M
2021-01-13 13.65 13.65 13.25 13.25 0.3M
2021-01-12 13.20 13.70 13.20 13.50 0.5M
2021-01-11 12.80 13.15 12.65 13.05 0.2M
2021-01-08 13.15 13.15 12.75 12.80 0.6M
2021-01-07 13.45 13.50 13.05 13.20 0.3M
2021-01-06 14.00 14.00 13.40 13.45 0.3M
2021-01-05 14.00 14.00 13.80 13.90 0.2M
2021-01-04 14.20 14.20 13.95 14.05 0.4M