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
2023-12-29 18.80 19.10 18.60 18.70 0.9M
2023-12-28 19.00 19.00 18.70 18.80 0.5M
2023-12-27 19.05 19.10 18.80 18.95 0.5M
2023-12-26 18.75 19.10 18.65 18.90 0.6M
2023-12-25 18.95 19.00 18.65 18.65 0.7M
2023-12-22 18.35 18.95 18.30 18.95 1.2M
2023-12-21 18.15 18.40 18.15 18.35 0.3M
2023-12-20 18.40 18.45 18.10 18.25 0.5M
2023-12-19 18.65 18.70 18.15 18.40 0.5M
2023-12-18 17.85 18.40 17.80 18.40 0.9M
2023-12-15 17.75 17.95 17.65 17.70 0.6M
2023-12-14 17.90 17.95 17.65 17.75 0.4M
2023-12-13 18.00 18.00 17.50 17.85 0.7M
2023-12-12 17.40 18.20 17.30 17.85 1.1M
2023-12-11 17.60 17.60 17.15 17.25 0.5M
2023-12-08 17.50 17.80 17.20 17.60 0.6M
2023-12-07 17.80 17.80 17.50 17.50 0.4M
2023-12-06 17.90 17.95 17.55 17.80 0.4M
2023-12-05 17.80 18.10 17.60 17.65 0.7M
2023-12-04 18.40 18.40 17.95 18.00 0.7M
2023-12-01 18.50 18.50 18.15 18.25 0.5M
2023-11-30 18.75 18.80 18.20 18.60 0.6M
2023-11-29 18.70 18.90 18.00 18.80 0.8M
2023-11-28 18.50 18.95 18.50 18.70 0.4M
2023-11-27 19.40 19.60 18.30 18.40 1.0M
2023-11-24 19.50 19.50 18.90 19.15 0.8M
2023-11-23 19.50 19.75 18.70 19.65 1.7M
2023-11-22 18.70 20.10 18.60 19.70 3.9M
2023-11-21 17.85 19.55 17.65 18.95 2.5M
2023-11-20 18.00 18.25 17.75 17.80 0.9M
2023-11-17 17.15 18.50 17.15 18.30 1.6M
2023-11-16 16.85 17.60 16.75 17.50 0.9M
2023-11-15 16.70 16.95 16.60 16.65 0.3M
2023-11-14 16.30 17.05 16.30 16.70 0.6M
2023-11-13 16.25 16.30 16.25 16.30 0.1M
2023-11-10 16.40 16.40 16.15 16.20 0.1M
2023-11-09 16.30 16.30 16.15 16.15 0.1M
2023-11-08 16.35 16.40 16.25 16.25 0.1M
2023-11-07 16.25 16.40 16.20 16.35 0.1M
2023-11-06 16.15 16.25 16.15 16.25 0.1M
2023-11-03 15.90 16.25 15.90 16.15 0.2M
2023-11-02 15.85 15.95 15.80 15.90 0.1M
2023-11-01 15.75 15.85 15.65 15.85 0.1M
2023-10-31 15.95 15.95 15.75 15.75 0.1M
2023-10-30 16.00 16.00 15.90 15.95 0.0M
2023-10-27 15.95 16.00 15.90 15.95 0.1M
2023-10-26 16.05 16.10 15.85 15.95 0.1M
2023-10-25 16.40 16.40 16.15 16.20 0.0M
2023-10-24 16.40 16.40 15.95 16.20 0.2M
2023-10-23 15.45 15.90 15.45 15.75 0.1M
2023-10-20 15.65 15.65 15.45 15.45 0.1M
2023-10-19 15.55 15.65 15.50 15.60 0.1M
2023-10-18 15.45 15.55 15.40 15.55 0.1M
2023-10-17 15.75 15.75 15.40 15.50 0.2M
2023-10-16 15.50 15.65 15.25 15.65 0.5M
2023-10-13 16.00 16.00 15.70 15.90 0.2M
2023-10-12 16.30 16.40 15.70 16.00 0.7M
2023-10-11 16.35 16.45 16.25 16.25 0.2M
2023-10-06 16.60 16.60 16.30 16.35 0.1M
2023-10-05 16.40 16.45 16.30 16.35 0.3M
2023-10-04 16.75 16.75 16.30 16.40 0.2M
2023-10-03 16.60 16.70 16.60 16.60 0.1M
2023-10-02 16.55 16.75 16.55 16.60 0.1M
2023-09-28 16.55 16.60 16.55 16.55 0.1M
2023-09-27 16.55 16.60 16.50 16.55 0.1M
2023-09-26 16.60 16.75 16.50 16.55 0.1M
2023-09-25 16.60 16.75 16.55 16.60 0.1M
2023-09-22 16.65 16.65 16.55 16.55 0.1M
2023-09-21 16.70 16.70 16.55 16.65 0.1M
2023-09-20 16.60 16.85 16.60 16.75 0.1M
2023-09-19 16.75 16.75 16.50 16.60 0.1M
2023-09-18 16.85 16.85 16.60 16.65 0.1M
2023-09-15 16.90 16.95 16.80 16.85 0.1M
2023-09-14 17.00 17.10 16.90 16.90 0.1M
2023-09-13 16.70 17.10 16.60 17.00 0.3M
2023-09-12 16.55 16.95 16.50 16.70 0.3M
2023-09-11 16.75 16.85 16.50 16.55 0.3M
2023-09-08 16.75 17.00 16.60 16.75 0.1M
2023-09-07 16.80 16.95 16.70 16.75 0.1M
2023-09-06 16.95 16.95 16.85 16.85 0.1M
2023-09-05 16.85 16.95 16.80 16.90 0.1M
2023-09-04 17.00 17.10 16.70 16.80 0.1M
2023-09-01 16.85 17.20 16.80 17.00 0.2M
2023-08-31 16.90 16.95 16.80 16.85 0.1M
2023-08-30 16.55 16.90 16.50 16.90 0.2M
2023-08-29 16.55 16.65 16.50 16.50 0.1M
2023-08-28 16.60 16.60 16.45 16.55 0.1M
2023-08-25 16.45 16.65 16.35 16.55 0.1M
2023-08-24 16.55 16.60 16.45 16.45 0.1M
2023-08-23 16.60 16.60 16.40 16.55 0.1M
2023-08-22 17.00 17.00 16.40 16.55 0.2M
2023-08-21 17.15 17.15 16.60 16.65 0.2M
2023-08-18 16.80 16.80 16.60 16.70 0.1M
2023-08-17 16.50 16.85 16.30 16.80 0.2M
2023-08-16 16.80 16.80 16.30 16.50 0.5M
2023-08-15 16.70 16.95 16.70 16.85 0.2M
2023-08-14 17.70 17.70 16.70 16.70 0.8M
2023-08-11 17.70 18.00 17.60 17.80 0.5M
2023-08-10 18.05 18.40 17.40 17.80 0.5M
2023-08-09 17.65 18.20 17.35 17.90 0.3M
2023-08-08 17.75 17.75 17.45 17.60 0.4M
2023-08-07 18.20 18.20 17.70 17.80 0.5M
2023-08-04 17.90 18.45 17.75 18.30 1.1M
2023-08-02 17.40 17.85 17.40 17.85 0.8M
2023-08-01 17.30 17.40 17.25 17.40 0.2M
2023-07-31 17.45 17.45 17.20 17.30 0.2M
2023-07-28 17.45 17.45 17.20 17.40 0.2M
2023-07-27 17.55 17.55 17.30 17.45 0.2M
2023-07-26 17.25 17.55 17.25 17.35 0.2M
2023-07-25 17.10 17.25 17.00 17.25 0.3M
2023-07-24 17.60 17.65 17.05 17.15 0.4M
2023-07-21 17.60 17.80 17.35 17.55 0.5M
2023-07-20 17.25 17.50 17.05 17.50 0.6M
2023-07-19 16.80 17.15 16.80 16.95 0.6M
2023-07-18 16.70 16.90 16.65 16.75 0.6M
2023-07-17 17.20 17.30 16.55 16.65 1.6M
2023-07-14 17.20 17.45 17.20 17.20 0.4M
2023-07-13 17.65 17.70 17.30 17.35 0.5M
2023-07-12 18.00 18.05 17.50 17.60 0.6M
2023-07-11 17.70 17.80 17.65 17.70 0.4M
2023-07-10 17.90 18.00 17.30 17.50 0.7M
2023-07-07 17.35 17.90 17.10 17.90 0.6M
2023-07-06 18.00 18.00 17.30 17.45 1.2M
2023-07-05 18.60 18.60 18.10 18.10 0.7M
2023-07-04 18.75 18.75 18.60 18.60 0.5M
2023-07-03 18.90 18.95 18.65 18.75 0.5M
2023-06-30 18.65 18.85 18.60 18.70 0.3M
2023-06-29 18.75 19.10 18.60 18.65 0.4M
2023-06-28 18.90 19.30 18.30 18.75 0.8M
2023-06-27 19.45 19.45 18.50 18.60 0.9M
2023-06-26 19.10 19.20 18.70 18.90 0.8M
2023-06-21 19.60 19.70 19.05 19.15 1.9M
2023-06-20 18.85 20.00 18.70 19.60 2.3M
2023-06-19 18.70 19.10 18.60 18.70 0.8M
2023-06-16 18.45 19.40 18.45 18.70 1.3M
2023-06-15 19.00 19.00 18.20 18.40 1.3M
2023-06-14 19.30 19.55 18.90 18.90 1.6M
2023-06-13 19.20 19.50 18.85 19.40 2.3M
2023-06-12 19.10 19.40 18.65 19.00 2.7M
2023-06-09 18.80 19.75 18.30 19.20 6.6M
2023-06-08 17.25 18.90 16.90 18.90 6.9M
2023-06-07 16.70 17.30 16.70 17.20 1.5M
2023-06-06 16.80 16.80 16.50 16.65 0.4M
2023-06-05 16.85 16.95 16.60 16.80 0.6M
2023-06-02 16.85 16.95 16.65 16.65 0.5M
2023-06-01 16.65 16.95 16.60 16.85 0.5M
2023-05-31 16.55 17.15 16.35 16.70 0.7M
2023-05-30 16.65 16.80 16.30 16.50 0.6M
2023-05-29 16.60 17.00 16.30 16.65 0.6M
2023-05-26 17.05 17.20 16.55 16.85 1.1M
2023-05-25 17.70 17.70 16.80 17.10 3.0M
2023-05-24 16.30 17.80 16.15 17.80 4.2M
2023-05-23 16.00 16.25 15.80 16.20 2.9M
2023-05-22 15.85 16.25 15.85 16.05 0.6M
2023-05-19 15.60 15.85 15.60 15.65 0.4M
2023-05-18 15.90 15.90 15.55 15.60 2.5M
2023-05-17 15.40 15.75 15.35 15.70 0.3M
2023-05-16 15.75 15.75 15.45 15.55 0.3M
2023-05-15 15.70 15.70 15.30 15.55 0.5M
2023-05-12 16.40 16.40 15.65 15.95 1.0M
2023-05-11 15.25 16.45 15.25 15.65 1.5M
2023-05-10 15.10 15.10 15.00 15.05 0.2M
2023-05-09 15.30 15.35 15.05 15.10 0.2M
2023-05-08 15.05 15.25 15.05 15.20 0.1M
2023-05-05 15.00 15.20 15.00 15.15 0.1M
2023-05-04 15.05 15.10 14.95 15.00 0.2M
2023-05-03 15.35 15.35 15.00 15.05 0.3M
2023-05-02 15.55 15.55 15.30 15.35 0.2M
2023-04-28 15.40 15.70 15.40 15.55 0.2M
2023-04-27 15.10 15.45 15.10 15.35 0.2M
2023-04-26 14.90 15.10 14.75 15.10 0.2M
2023-04-25 15.65 15.65 14.95 15.00 0.5M
2023-04-24 15.40 15.60 15.40 15.55 0.2M
2023-04-21 15.65 15.90 15.30 15.40 0.6M
2023-04-20 16.00 16.00 15.60 15.65 0.4M
2023-04-19 16.05 16.25 16.00 16.00 0.4M
2023-04-18 16.50 16.50 15.95 16.15 1.0M
2023-04-17 16.30 16.80 16.30 16.50 1.1M
2023-04-14 16.15 16.50 16.15 16.30 0.4M
2023-04-13 16.15 16.30 16.15 16.15 0.3M
2023-04-12 16.30 16.30 16.05 16.15 0.4M
2023-04-11 16.50 16.50 16.20 16.25 0.5M
2023-04-10 16.55 16.85 16.50 16.50 0.3M
2023-04-07 16.45 16.60 16.45 16.55 0.3M
2023-04-06 16.50 16.50 16.25 16.40 0.3M
2023-03-31 16.45 16.60 16.40 16.50 0.4M
2023-03-30 16.60 16.70 16.15 16.30 0.9M
2023-03-29 17.20 17.20 16.65 16.75 1.2M
2023-03-28 17.25 17.40 17.00 17.20 0.9M
2023-03-27 17.10 17.20 17.05 17.15 0.8M
2023-03-24 17.30 17.50 17.00 17.10 1.0M
2023-03-23 17.40 17.45 17.15 17.25 0.8M
2023-03-22 17.25 18.10 17.05 17.50 1.8M
2023-03-21 17.10 17.25 16.95 17.15 0.9M
2023-03-20 17.05 17.25 16.60 16.95 1.5M
2023-03-17 16.20 17.25 15.90 17.25 2.4M
2023-03-16 16.65 16.65 15.50 15.70 2.0M
2023-03-15 16.95 16.95 16.65 16.65 1.8M
2023-03-14 17.40 17.40 16.50 16.65 2.5M
2023-03-13 18.40 18.40 16.95 17.45 3.3M
2023-03-10 19.50 19.50 18.60 18.80 3.6M
2023-03-09 22.55 22.60 20.05 20.25 9.0M
2023-03-08 22.20 22.25 22.00 22.25 4.2M
2023-03-07 20.25 20.25 20.25 20.25 3.0M
2023-03-06 17.95 18.50 17.80 18.45 1.1M
2023-03-03 18.20 18.50 17.60 17.90 1.7M
2023-03-02 19.00 19.00 18.20 18.20 1.6M
2023-03-01 18.55 19.00 18.55 18.60 1.0M
2023-02-24 19.15 19.20 18.05 18.55 2.4M
2023-02-23 18.90 19.80 18.90 19.15 2.0M
2023-02-22 19.15 19.15 18.65 18.80 1.7M
2023-02-21 19.60 19.65 18.90 19.20 2.8M
2023-02-20 17.75 19.45 17.70 19.45 3.3M
2023-02-17 17.40 18.00 17.15 17.75 2.2M
2023-02-16 17.50 17.60 17.05 17.50 2.3M
2023-02-15 16.75 18.00 16.60 17.30 3.7M
2023-02-14 15.90 17.45 15.90 17.45 5.3M
2023-02-13 16.20 16.25 15.65 15.90 0.9M
2023-02-10 16.25 16.25 15.70 15.90 1.6M
2023-02-09 15.75 15.95 15.25 15.80 1.6M
2023-02-08 16.60 16.60 15.55 15.75 4.1M
2023-02-07 15.40 16.60 15.10 16.60 6.4M
2023-02-06 13.80 15.10 13.80 15.10 2.2M
2023-02-03 13.70 13.80 13.55 13.75 0.7M
2023-02-02 13.25 13.65 13.25 13.65 1.1M
2023-02-01 13.15 13.25 13.05 13.25 0.4M
2023-01-31 13.15 13.20 13.05 13.10 0.5M
2023-01-30 12.80 13.40 12.75 13.10 1.0M
2023-01-17 12.50 12.70 12.45 12.65 0.5M
2023-01-16 12.50 12.55 12.40 12.50 0.3M
2023-01-13 12.40 12.50 12.40 12.45 0.2M
2023-01-12 12.40 12.55 12.35 12.40 0.3M
2023-01-11 12.30 12.40 12.30 12.35 0.2M
2023-01-10 12.40 12.40 12.30 12.35 0.3M
2023-01-09 12.30 12.40 12.30 12.40 0.2M
2023-01-06 12.15 12.35 12.15 12.30 0.1M
2023-01-05 12.40 12.45 12.15 12.20 0.3M
2023-01-04 12.45 12.60 12.30 12.35 0.4M
2023-01-03 12.00 12.55 12.00 12.45 0.9M