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
2022-12-30 12.00 12.05 11.95 12.00 0.1M
2022-12-29 11.90 12.00 11.75 12.00 0.3M
2022-12-28 12.00 12.00 11.85 11.85 0.2M
2022-12-27 11.90 12.00 11.90 11.90 0.1M
2022-12-26 12.00 12.00 11.90 11.95 0.2M
2022-12-23 11.95 12.00 11.85 12.00 0.1M
2022-12-22 11.90 11.95 11.85 11.95 0.2M
2022-12-21 11.80 11.85 11.80 11.85 0.1M
2022-12-20 11.90 11.90 11.65 11.80 0.3M
2022-12-19 11.95 11.95 11.85 11.90 0.2M
2022-12-16 11.80 11.90 11.80 11.85 0.3M
2022-12-15 11.95 12.05 11.80 11.90 0.4M
2022-12-14 12.00 12.05 11.85 11.95 0.3M
2022-12-13 12.10 12.10 11.90 11.95 0.3M
2022-12-12 12.10 12.10 11.95 12.05 0.3M
2022-12-09 12.05 12.30 11.95 12.15 0.5M
2022-12-08 12.10 12.10 11.95 12.05 0.2M
2022-12-07 12.15 12.25 12.00 12.00 0.1M
2022-12-06 12.20 12.30 12.10 12.10 0.2M
2022-12-05 12.35 12.40 12.10 12.20 0.3M
2022-12-02 12.40 12.45 12.20 12.25 0.3M
2022-12-01 12.30 12.45 12.20 12.40 0.5M
2022-11-30 12.40 12.40 12.15 12.25 0.3M
2022-11-29 12.35 12.45 12.15 12.25 0.3M
2022-11-28 12.70 12.75 12.25 12.35 0.5M
2022-11-25 12.35 12.40 12.20 12.20 0.3M
2022-11-24 12.20 12.60 12.20 12.40 0.5M
2022-11-23 12.10 12.15 12.10 12.15 0.2M
2022-11-22 12.00 12.10 12.00 12.10 0.2M
2022-11-21 12.05 12.05 11.95 12.00 0.3M
2022-11-18 12.20 12.25 12.00 12.05 0.3M
2022-11-17 12.20 12.20 12.00 12.15 0.2M
2022-11-16 12.00 12.25 12.00 12.20 0.7M
2022-11-15 11.95 12.15 11.95 12.05 0.3M
2022-11-14 11.90 12.05 11.90 12.00 0.4M
2022-11-11 12.10 12.10 11.90 11.90 0.3M
2022-11-10 12.00 12.15 11.85 11.90 0.3M
2022-11-09 11.75 12.25 11.70 12.10 0.6M
2022-11-08 11.70 11.75 11.65 11.75 0.4M
2022-11-07 11.65 11.70 11.60 11.65 0.2M
2022-11-04 11.55 11.60 11.50 11.60 0.1M
2022-11-03 11.45 11.55 11.35 11.55 0.1M
2022-11-02 11.60 11.65 11.50 11.60 0.1M
2022-11-01 11.50 12.20 11.50 11.55 0.5M
2022-10-31 11.50 11.60 11.50 11.50 0.2M
2022-10-28 11.65 11.65 11.40 11.50 0.2M
2022-10-27 11.70 11.70 11.45 11.60 0.3M
2022-10-26 11.80 11.80 11.55 11.65 0.3M
2022-10-25 11.45 11.80 11.45 11.80 0.4M
2022-10-24 11.55 11.55 11.40 11.45 0.2M
2022-10-21 11.35 11.45 11.30 11.40 0.2M
2022-10-20 11.50 11.50 11.20 11.30 0.2M
2022-10-19 11.55 11.60 11.45 11.55 0.1M
2022-10-18 11.50 11.75 11.35 11.45 0.3M
2022-10-17 11.60 11.60 11.30 11.60 0.2M
2022-10-14 11.55 11.75 11.45 11.65 0.3M
2022-10-13 12.10 12.10 11.00 11.25 0.5M
2022-10-12 11.90 12.05 11.65 11.90 0.4M
2022-10-11 12.40 12.40 11.90 12.05 0.3M
2022-10-07 12.35 12.45 12.25 12.35 0.2M
2022-10-06 12.30 12.65 12.20 12.35 0.3M
2022-10-05 12.55 12.55 12.10 12.25 0.3M
2022-10-04 12.35 12.70 12.15 12.30 1.2M
2022-10-03 12.10 12.60 12.00 12.30 1.0M
2022-09-30 11.90 12.30 11.70 12.15 0.6M
2022-09-29 11.75 12.15 11.75 11.95 0.7M
2022-09-28 11.50 11.85 11.30 11.70 1.1M
2022-09-27 11.65 11.65 11.30 11.50 0.3M
2022-09-26 11.80 11.80 11.20 11.65 0.8M
2022-09-23 12.10 12.15 11.70 11.90 0.4M
2022-09-22 12.00 12.15 11.85 12.05 0.2M
2022-09-21 12.50 12.50 12.00 12.00 0.3M
2022-09-20 12.70 12.70 12.40 12.50 0.1M
2022-09-19 12.60 12.60 12.25 12.40 0.6M
2022-09-16 12.60 12.65 12.50 12.60 0.3M
2022-09-15 12.95 13.00 12.45 12.60 0.8M
2022-09-14 12.55 12.95 12.55 12.85 0.3M
2022-09-13 12.85 12.95 12.75 12.75 0.3M
2022-09-12 12.70 12.85 12.55 12.85 0.4M
2022-09-08 13.00 13.00 12.65 12.70 0.5M
2022-09-07 13.05 13.40 12.75 12.80 0.8M
2022-09-06 13.15 13.30 12.95 13.15 1.2M
2022-09-05 13.50 13.50 12.85 12.95 1.0M
2022-09-02 13.30 13.40 13.20 13.30 0.6M
2022-09-01 13.30 13.55 13.00 13.30 1.3M
2022-08-31 13.20 13.40 13.10 13.30 0.4M
2022-08-30 12.75 13.40 12.75 13.30 1.2M
2022-08-29 12.55 12.95 12.55 12.75 0.6M
2022-08-26 13.35 13.35 13.05 13.20 0.6M
2022-08-25 13.45 13.55 13.00 13.20 1.5M
2022-08-24 13.10 13.75 13.05 13.50 1.6M
2022-08-23 13.00 13.15 12.55 13.15 1.6M
2022-08-22 12.90 13.00 12.75 12.80 0.3M
2022-08-19 13.15 13.15 12.85 12.90 0.5M
2022-08-18 12.80 13.15 12.70 13.15 0.8M
2022-08-17 12.55 12.90 12.55 12.80 0.6M
2022-08-16 12.55 12.65 12.40 12.50 0.3M
2022-08-15 12.50 12.50 12.35 12.40 0.2M
2022-08-12 12.50 12.60 12.40 12.45 0.2M
2022-08-11 12.60 12.70 12.35 12.50 0.3M
2022-08-10 12.50 12.95 12.50 12.60 0.6M
2022-08-09 12.30 12.30 12.15 12.30 0.2M
2022-08-08 12.40 12.40 12.10 12.30 0.1M
2022-08-05 12.15 12.35 12.15 12.30 0.2M
2022-08-04 11.90 12.20 11.70 12.15 0.3M
2022-08-03 12.10 12.30 11.80 11.85 0.3M
2022-08-02 12.65 12.65 12.10 12.15 0.4M
2022-08-01 12.75 12.75 12.60 12.65 0.2M
2022-07-29 12.55 12.80 12.40 12.70 0.4M
2022-07-28 13.00 13.00 12.50 12.55 1.0M
2022-07-27 12.40 13.40 12.30 13.10 1.6M
2022-07-26 12.40 12.40 12.25 12.35 0.3M
2022-07-25 12.50 12.60 12.40 12.40 0.2M
2022-07-22 12.40 12.50 12.20 12.50 0.4M
2022-07-21 12.50 12.50 12.20 12.35 0.3M
2022-07-20 12.45 12.50 12.20 12.30 0.3M
2022-07-19 12.40 12.40 12.20 12.35 0.4M
2022-07-18 12.10 12.40 12.10 12.35 0.7M
2022-07-15 12.05 12.10 11.80 12.00 0.3M
2022-07-14 12.05 12.10 11.65 12.00 0.5M
2022-07-13 11.90 12.30 11.70 12.05 0.7M
2022-07-12 11.95 11.95 11.50 11.70 0.4M
2022-07-11 12.30 12.35 11.95 11.95 0.3M
2022-07-08 12.05 12.25 11.95 12.10 0.4M
2022-07-07 11.65 12.30 11.55 12.05 0.5M
2022-07-06 12.10 12.10 11.65 11.65 0.3M
2022-07-05 11.85 12.50 11.80 12.05 0.4M
2022-07-04 11.80 11.80 11.40 11.75 0.2M
2022-07-01 11.70 11.80 11.25 11.60 0.4M
2022-06-30 12.00 12.00 11.60 11.65 0.3M
2022-06-29 11.90 12.15 11.90 11.95 0.3M
2022-06-28 12.50 12.50 11.80 12.20 0.9M
2022-06-27 11.50 12.40 11.40 12.40 0.8M
2022-06-24 11.35 11.55 11.15 11.30 0.3M
2022-06-23 11.40 11.50 11.15 11.30 0.4M
2022-06-22 11.80 11.85 11.30 11.30 0.3M
2022-06-21 11.50 11.90 11.35 11.80 0.4M
2022-06-20 12.15 12.15 11.20 11.35 0.8M
2022-06-17 12.15 12.20 11.85 12.15 0.7M
2022-06-16 13.00 13.05 12.30 12.40 0.7M
2022-06-15 13.40 13.40 12.60 12.70 0.9M
2022-06-14 13.05 13.60 13.05 13.20 0.7M
2022-06-13 13.45 13.45 13.00 13.05 0.6M
2022-06-10 13.20 13.80 13.10 13.60 0.9M
2022-06-09 13.35 13.50 13.10 13.30 1.0M
2022-06-08 13.55 13.80 13.30 13.60 2.1M
2022-06-07 12.75 14.00 12.70 14.00 2.7M
2022-06-06 12.90 12.95 12.65 12.75 0.8M
2022-06-02 13.35 13.35 12.80 12.90 1.1M
2022-06-01 13.80 13.80 12.90 13.25 2.1M
2022-05-31 13.30 14.30 13.10 14.10 4.0M
2022-05-30 11.90 13.00 11.90 13.00 1.5M
2022-05-27 12.00 12.05 11.85 11.85 0.4M
2022-05-26 12.10 12.15 11.85 11.90 0.6M
2022-05-25 12.10 12.15 11.75 12.15 0.8M
2022-05-24 12.20 12.30 11.90 12.05 0.9M
2022-05-23 12.55 12.60 12.05 12.10 1.6M
2022-05-20 13.25 13.60 12.95 12.95 2.7M
2022-05-19 12.80 13.65 12.00 13.65 4.7M
2022-05-18 11.80 12.45 11.50 12.45 2.4M
2022-05-17 10.25 11.35 10.25 11.35 0.7M
2022-05-16 10.30 10.50 10.20 10.35 0.3M
2022-05-13 10.20 10.45 10.10 10.30 0.3M
2022-05-12 10.35 10.35 10.05 10.20 0.2M
2022-05-11 10.45 10.50 10.30 10.40 0.2M
2022-05-10 10.00 10.50 10.00 10.45 0.3M
2022-05-09 10.60 10.65 10.10 10.25 0.5M
2022-05-06 10.85 10.90 10.70 10.75 0.4M
2022-05-05 11.00 11.10 10.90 11.05 0.4M
2022-05-04 11.05 11.10 10.80 10.80 0.7M
2022-05-03 11.25 11.30 11.00 11.05 0.2M
2022-04-29 11.65 11.65 11.20 11.25 0.4M
2022-04-27 11.10 11.10 10.80 11.05 0.5M
2022-04-25 12.05 12.05 11.55 11.55 0.4M
2022-04-22 12.00 12.20 11.85 12.05 0.4M
2022-04-21 12.00 12.20 11.95 12.10 0.5M
2022-04-20 12.30 12.30 11.90 12.00 0.8M
2022-04-19 12.10 12.45 12.00 12.15 0.7M
2022-04-18 12.90 12.95 11.95 12.10 1.3M
2022-04-15 12.60 13.10 12.45 12.85 0.9M
2022-04-14 12.95 13.05 12.50 12.55 0.7M
2022-04-13 13.10 13.35 12.95 12.95 0.7M
2022-04-12 13.05 13.20 12.75 12.95 0.9M
2022-04-11 13.45 13.75 12.30 13.50 2.1M
2022-04-08 13.70 13.85 13.30 13.65 1.4M
2022-04-07 13.20 14.25 13.20 14.15 2.5M
2022-04-06 13.60 13.60 12.80 13.00 1.4M
2022-04-01 14.00 14.00 13.60 13.75 1.0M
2022-03-31 15.00 15.00 14.00 14.15 1.4M
2022-03-30 14.70 15.10 14.70 14.95 1.7M
2022-03-29 15.10 15.30 14.60 14.85 2.2M
2022-03-28 15.25 15.25 14.70 15.05 5.4M
2022-03-25 15.85 15.85 15.85 15.85 3.9M
2022-03-24 21.40 21.40 17.60 17.60 6.1M
2022-03-23 19.55 19.55 19.50 19.55 3.5M
2022-03-22 17.40 17.80 17.00 17.80 5.0M
2022-03-21 15.70 16.20 15.60 16.20 4.9M
2022-03-18 14.50 14.75 14.00 14.75 7.3M
2022-03-17 13.35 13.45 13.25 13.45 5.2M
2022-03-16 12.15 12.25 12.00 12.25 3.2M
2022-03-15 11.20 11.25 11.15 11.15 0.0M
2022-03-14 11.20 11.30 11.20 11.30 0.0M
2022-03-11 11.40 11.40 11.20 11.35 0.0M
2022-03-10 11.30 11.45 11.20 11.40 0.0M
2022-03-09 11.35 11.55 11.15 11.40 0.1M
2022-03-08 11.25 11.30 11.15 11.30 0.1M
2022-03-07 11.50 11.50 11.30 11.30 0.1M
2022-03-04 11.55 11.55 11.40 11.50 0.1M
2022-03-03 11.60 11.60 11.50 11.55 0.1M
2022-03-02 11.60 11.60 11.35 11.45 0.1M
2022-03-01 11.45 11.55 11.40 11.55 0.2M
2022-02-25 11.35 11.45 11.35 11.40 0.1M
2022-02-24 11.50 11.50 11.35 11.50 0.2M
2022-02-23 11.50 11.50 11.40 11.50 0.1M
2022-02-22 11.55 11.55 11.40 11.50 0.1M
2022-02-21 11.35 11.55 11.35 11.50 0.1M
2022-02-18 11.20 11.45 11.15 11.35 0.1M
2022-02-17 11.20 11.35 11.20 11.30 0.0M
2022-02-16 11.30 11.30 11.20 11.20 0.0M
2022-02-15 11.15 11.20 11.10 11.20 0.0M
2022-02-14 11.25 11.25 11.10 11.15 0.1M
2022-02-11 11.35 11.35 11.20 11.25 0.1M
2022-02-10 11.30 11.35 11.30 11.35 0.0M
2022-02-09 11.30 11.35 11.25 11.30 0.0M
2022-02-08 11.20 11.30 11.20 11.25 0.0M
2022-02-07 11.20 11.35 11.15 11.35 0.1M
2022-01-26 11.15 11.15 11.10 11.15 0.1M
2022-01-25 11.05 11.15 11.05 11.10 0.1M
2022-01-24 11.25 11.25 11.10 11.15 0.2M
2022-01-21 11.30 11.35 11.30 11.30 0.1M
2022-01-20 11.35 11.45 11.35 11.45 0.1M
2022-01-19 11.45 11.45 11.35 11.45 0.1M
2022-01-18 11.50 11.55 11.40 11.50 0.0M
2022-01-17 11.40 11.55 11.40 11.50 0.1M
2022-01-14 11.40 11.50 11.30 11.35 0.1M
2022-01-13 11.50 11.50 11.40 11.50 0.2M
2022-01-12 11.55 11.60 11.45 11.50 0.1M
2022-01-11 11.50 11.60 11.45 11.45 0.1M
2022-01-10 11.60 11.60 11.50 11.55 0.1M
2022-01-07 11.65 11.65 11.50 11.50 0.1M
2022-01-06 11.70 11.70 11.55 11.55 0.1M
2022-01-05 11.65 11.70 11.60 11.70 0.1M
2022-01-04 11.70 11.70 11.60 11.65 0.1M
2022-01-03 11.75 11.75 11.60 11.70 0.1M