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
2024-12-31 21.00 21.00 20.70 20.95 0.2M
2024-12-30 20.55 21.00 20.55 20.85 0.7M
2024-12-27 20.55 20.60 20.45 20.50 0.2M
2024-12-26 20.40 20.70 20.40 20.55 0.3M
2024-12-25 20.70 20.70 20.20 20.40 0.3M
2024-12-24 20.50 20.80 20.50 20.55 0.4M
2024-12-23 20.05 20.50 20.05 20.50 0.5M
2024-12-20 20.00 20.10 20.00 20.05 0.2M
2024-12-19 19.90 20.20 19.90 19.95 0.3M
2024-12-18 20.10 20.10 19.90 20.00 0.1M
2024-12-17 19.70 20.10 19.70 20.00 0.2M
2024-12-16 19.65 19.95 19.50 19.85 0.3M
2024-12-13 19.90 19.95 19.70 19.75 0.3M
2024-12-12 20.00 20.20 19.95 19.95 0.3M
2024-12-11 20.30 20.30 19.75 19.95 0.4M
2024-12-10 19.90 20.25 19.85 20.20 0.5M
2024-12-09 19.65 20.25 19.60 19.95 0.6M
2024-12-06 19.45 19.75 19.40 19.65 0.3M
2024-12-05 19.35 19.40 19.30 19.35 0.2M
2024-12-04 19.30 19.40 19.25 19.35 0.2M
2024-12-03 19.45 19.45 19.20 19.30 0.3M
2024-12-02 19.30 19.45 19.20 19.25 0.5M
2024-11-29 19.55 19.55 19.20 19.45 0.3M
2024-11-28 19.55 19.70 19.30 19.55 0.6M
2024-11-27 19.65 20.10 19.55 19.55 1.2M
2024-11-26 20.80 20.85 19.50 20.00 3.6M
2024-11-25 21.45 21.45 21.25 21.45 3.4M
2024-11-22 19.50 19.60 19.30 19.50 0.2M
2024-11-21 19.40 19.60 19.15 19.50 0.3M
2024-11-20 19.40 19.50 19.30 19.40 0.1M
2024-11-19 19.20 19.60 19.05 19.50 0.3M
2024-11-18 19.35 19.65 19.30 19.40 0.3M
2024-11-15 19.50 19.90 19.35 19.40 0.4M
2024-11-14 19.55 19.60 19.30 19.30 0.3M
2024-11-13 19.40 19.45 19.25 19.40 0.1M
2024-11-12 19.60 19.60 19.20 19.40 0.2M
2024-11-11 19.45 19.60 19.40 19.60 0.4M
2024-11-08 19.30 19.45 19.25 19.40 0.1M
2024-11-07 19.35 19.40 19.25 19.30 0.1M
2024-11-06 19.65 19.65 19.30 19.40 0.2M
2024-11-05 19.65 19.65 19.40 19.45 0.1M
2024-11-04 19.50 19.55 19.20 19.45 0.3M
2024-11-01 19.05 19.25 18.80 19.15 0.2M
2024-10-30 19.00 19.35 19.00 19.10 0.2M
2024-10-29 19.50 19.50 18.90 18.95 0.6M
2024-10-28 19.40 19.70 19.30 19.55 0.4M
2024-10-25 19.10 19.70 19.10 19.40 0.6M
2024-10-24 19.25 19.25 19.00 19.10 0.1M
2024-10-23 19.20 19.20 19.05 19.15 0.1M
2024-10-22 19.05 19.20 19.00 19.05 0.2M
2024-10-21 18.65 19.20 18.65 19.10 0.3M
2024-10-18 18.65 18.80 18.55 18.65 0.3M
2024-10-17 18.65 18.80 18.60 18.70 0.2M
2024-10-16 18.80 18.80 18.60 18.65 0.4M
2024-10-15 18.50 19.05 18.50 18.90 0.5M
2024-10-14 18.65 18.75 18.45 18.50 0.3M
2024-10-11 18.50 18.80 18.20 18.55 0.4M
2024-10-09 19.10 19.10 18.35 18.40 0.5M
2024-10-08 19.75 19.75 18.80 19.10 0.6M
2024-10-07 19.00 19.90 19.00 19.65 1.2M
2024-10-04 18.75 19.20 18.75 19.00 0.8M
2024-10-01 18.75 18.90 18.65 18.85 0.4M
2024-09-30 18.75 18.75 18.55 18.65 0.3M
2024-09-27 18.40 18.80 18.40 18.75 0.7M
2024-09-26 18.30 18.50 18.20 18.35 0.3M
2024-09-25 18.30 18.50 18.30 18.30 0.2M
2024-09-24 18.35 18.45 18.25 18.30 0.2M
2024-09-23 18.20 18.55 18.10 18.45 0.5M
2024-09-20 18.00 18.20 17.90 18.10 0.3M
2024-09-19 17.95 18.00 17.80 18.00 0.1M
2024-09-18 17.95 18.00 17.85 17.95 0.1M
2024-09-16 17.85 17.95 17.85 17.95 0.1M
2024-09-13 17.80 17.85 17.75 17.85 0.1M
2024-09-12 17.85 17.85 17.75 17.80 0.1M
2024-09-11 17.60 17.85 17.55 17.85 0.1M
2024-09-10 17.75 17.80 17.55 17.60 0.1M
2024-09-09 17.80 17.80 17.70 17.75 0.1M
2024-09-06 17.95 17.95 17.65 17.80 0.1M
2024-09-05 17.95 18.05 17.80 17.85 0.1M
2024-09-04 18.05 18.10 17.60 17.95 0.2M
2024-09-03 18.00 18.30 17.95 18.25 0.6M
2024-09-02 17.95 18.00 17.85 18.00 0.2M
2024-08-30 17.65 17.80 17.65 17.75 0.1M
2024-08-29 17.60 17.65 17.55 17.65 0.0M
2024-08-28 17.60 17.70 17.55 17.60 0.1M
2024-08-27 17.65 17.75 17.60 17.60 0.1M
2024-08-26 17.85 17.90 17.70 17.80 0.1M
2024-08-23 17.80 17.80 17.65 17.80 0.1M
2024-08-22 18.00 18.00 17.70 17.75 0.0M
2024-08-21 18.00 18.00 17.65 17.90 0.1M
2024-08-20 17.55 18.10 17.50 18.10 0.2M
2024-08-19 17.55 17.65 17.50 17.55 0.0M
2024-08-16 17.60 17.75 17.55 17.55 0.1M
2024-08-15 17.75 17.75 17.55 17.60 0.0M
2024-08-14 17.55 17.75 17.55 17.60 0.1M
2024-08-13 17.60 17.60 17.50 17.60 0.1M
2024-08-12 17.85 17.85 17.50 17.60 0.1M
2024-08-09 17.60 17.80 17.50 17.80 0.1M
2024-08-08 17.30 17.70 17.25 17.60 0.1M
2024-08-07 17.00 17.65 16.95 17.60 0.1M
2024-08-06 17.30 17.30 16.45 16.95 0.3M
2024-08-05 17.65 17.65 16.55 17.30 0.6M
2024-08-02 17.85 18.00 17.65 17.70 0.1M
2024-08-01 17.85 18.05 17.80 17.90 0.1M
2024-07-31 17.75 17.85 17.70 17.85 0.0M
2024-07-30 17.85 17.85 17.70 17.75 0.1M
2024-07-29 17.70 17.90 17.60 17.85 0.2M
2024-07-26 17.60 17.70 17.60 17.60 0.1M
2024-07-23 17.70 17.80 17.70 17.75 0.1M
2024-07-22 17.80 17.80 17.50 17.60 0.3M
2024-07-19 18.00 18.00 17.80 17.80 0.2M
2024-07-18 18.00 18.10 17.90 18.00 0.2M
2024-07-17 18.00 18.15 18.00 18.10 0.2M
2024-07-16 18.15 18.20 18.05 18.10 0.1M
2024-07-15 18.50 18.50 17.90 18.10 0.3M
2024-07-12 18.50 18.75 18.10 18.35 0.4M
2024-07-11 18.20 18.25 18.05 18.10 0.1M
2024-07-10 18.15 18.35 18.10 18.15 0.1M
2024-07-09 18.40 18.40 18.00 18.15 0.2M
2024-07-08 18.50 18.70 18.10 18.40 0.4M
2024-07-05 18.55 18.75 18.25 18.45 0.4M
2024-07-04 17.95 18.55 17.95 18.55 0.8M
2024-07-03 18.00 18.00 17.85 17.85 0.1M
2024-07-02 18.05 18.05 17.90 17.95 0.1M
2024-07-01 17.80 18.10 17.80 18.05 0.3M
2024-06-28 17.95 17.95 17.70 17.75 0.2M
2024-06-27 18.00 18.00 17.65 17.80 0.2M
2024-06-26 18.10 18.20 17.75 18.00 0.2M
2024-06-25 17.80 18.15 17.60 18.10 0.4M
2024-06-24 17.75 17.85 17.70 17.70 0.1M
2024-06-21 17.65 17.85 17.60 17.75 0.2M
2024-06-20 17.55 17.75 17.55 17.65 0.1M
2024-06-19 17.60 17.60 17.50 17.55 0.3M
2024-06-18 17.60 17.75 17.60 17.70 0.1M
2024-06-17 17.80 17.80 17.70 17.70 0.1M
2024-06-14 17.85 17.95 17.70 17.80 0.2M
2024-06-13 17.55 17.85 17.50 17.85 0.1M
2024-06-12 17.75 17.75 17.55 17.55 0.1M
2024-06-11 17.90 17.90 17.70 17.75 0.1M
2024-06-07 17.50 17.90 17.50 17.85 0.3M
2024-06-06 17.70 17.75 17.50 17.50 0.2M
2024-06-05 17.65 17.70 17.45 17.65 0.3M
2024-06-04 17.85 17.85 17.65 17.65 0.2M
2024-06-03 18.00 18.00 17.75 17.85 0.2M
2024-05-31 17.95 17.95 17.85 17.90 0.2M
2024-05-30 18.00 18.00 17.90 17.95 0.6M
2024-05-29 18.05 18.15 18.00 18.10 0.1M
2024-05-28 17.90 18.10 17.85 18.10 0.2M
2024-05-27 18.00 18.00 17.75 17.95 0.4M
2024-05-24 17.90 17.95 17.80 17.90 0.2M
2024-05-23 18.15 18.15 17.85 17.90 0.2M
2024-05-22 18.00 18.20 18.00 18.10 3.9M
2024-05-21 17.95 18.10 17.95 18.00 0.1M
2024-05-20 18.10 18.10 17.95 18.00 0.2M
2024-05-17 18.05 18.20 18.05 18.10 0.1M
2024-05-16 18.05 18.10 17.95 18.05 0.2M
2024-05-15 18.00 18.05 17.95 17.95 0.2M
2024-05-14 18.15 18.25 17.95 18.00 0.1M
2024-05-13 18.00 18.10 17.90 18.10 0.1M
2024-05-10 18.15 18.15 17.90 18.00 0.2M
2024-05-09 18.15 18.30 18.10 18.10 0.1M
2024-05-08 18.20 18.20 18.00 18.15 0.1M
2024-05-07 18.50 18.55 18.15 18.20 0.3M
2024-05-06 19.30 19.30 18.45 18.55 0.5M
2024-05-03 18.40 18.95 18.25 18.95 0.5M
2024-05-02 18.20 18.45 18.00 18.40 0.3M
2024-04-30 18.10 18.20 17.90 18.20 0.1M
2024-04-29 17.80 18.10 17.75 18.10 0.3M
2024-04-26 17.70 17.80 17.60 17.75 0.1M
2024-04-25 17.85 17.85 17.60 17.65 0.1M
2024-04-24 17.55 17.70 17.50 17.65 0.2M
2024-04-23 17.35 17.50 17.20 17.50 0.2M
2024-04-22 17.35 17.80 17.30 17.35 0.2M
2024-04-19 17.85 17.85 17.10 17.35 0.5M
2024-04-18 17.90 17.90 17.65 17.85 0.2M
2024-04-17 17.60 17.95 17.60 17.85 0.2M
2024-04-16 18.00 18.00 17.50 17.55 0.5M
2024-04-15 18.15 18.20 18.00 18.00 0.3M
2024-04-12 18.20 18.40 18.05 18.15 0.3M
2024-04-11 18.05 18.20 18.00 18.15 0.3M
2024-04-10 18.30 18.40 18.15 18.20 0.3M
2024-04-09 18.35 18.35 18.05 18.30 0.2M
2024-04-08 18.00 18.35 17.85 18.20 0.3M
2024-04-03 18.30 18.30 18.00 18.00 0.4M
2024-04-02 18.70 18.70 18.30 18.30 0.4M
2024-04-01 18.90 18.90 18.40 18.50 0.6M
2024-03-29 19.40 19.40 18.85 18.85 1.0M
2024-03-28 19.85 19.90 19.30 19.45 0.8M
2024-03-27 20.00 20.05 19.80 19.80 0.5M
2024-03-26 20.05 20.20 19.70 19.90 0.8M
2024-03-25 19.45 20.00 19.45 20.00 1.0M
2024-03-22 19.50 19.50 19.30 19.45 0.4M
2024-03-21 19.30 19.45 19.15 19.40 0.5M
2024-03-20 19.35 19.35 18.90 19.20 1.1M
2024-03-19 19.55 19.55 19.30 19.30 0.7M
2024-03-18 19.50 19.80 19.45 19.50 0.8M
2024-03-15 19.50 19.50 19.20 19.30 0.4M
2024-03-14 19.40 19.60 19.05 19.50 0.6M
2024-03-13 20.10 20.10 19.10 19.30 1.5M
2024-03-12 19.80 20.30 19.60 20.25 1.0M
2024-03-11 19.55 19.95 19.40 19.80 1.1M
2024-03-08 20.00 20.00 19.10 19.15 1.9M
2024-03-07 21.00 21.00 19.90 20.00 4.1M
2024-03-06 22.80 23.40 20.40 21.50 7.2M
2024-03-05 22.60 22.60 21.55 21.60 1.6M
2024-03-04 23.15 23.45 21.10 22.40 3.9M
2024-03-01 24.85 25.00 22.90 23.10 2.8M
2024-02-29 23.70 24.85 23.45 24.75 1.5M
2024-02-27 23.05 23.80 22.55 23.75 1.5M
2024-02-26 22.45 23.15 22.40 23.10 1.2M
2024-02-23 22.55 22.55 22.00 22.45 1.0M
2024-02-22 21.65 22.75 21.65 22.55 2.2M
2024-02-21 21.50 21.70 21.20 21.50 0.6M
2024-02-20 21.25 21.45 21.05 21.45 0.6M
2024-02-19 21.35 21.55 21.00 21.25 0.7M
2024-02-16 21.25 21.60 20.95 21.40 0.9M
2024-02-15 21.45 21.80 20.80 21.40 1.4M
2024-02-05 20.50 21.25 20.35 21.20 1.2M
2024-02-02 20.40 20.90 20.15 20.50 0.7M
2024-02-01 21.80 21.80 20.50 20.50 2.2M
2024-01-31 21.25 21.90 21.10 21.90 1.9M
2024-01-30 20.95 21.30 20.50 21.00 1.4M
2024-01-29 20.40 21.10 20.20 21.00 1.6M
2024-01-26 19.65 21.40 19.55 20.35 2.7M
2024-01-25 19.75 19.80 19.55 19.65 0.2M
2024-01-24 19.60 19.80 19.50 19.70 0.7M
2024-01-23 19.25 19.85 19.25 19.60 0.7M
2024-01-22 19.70 19.70 19.10 19.20 0.7M
2024-01-19 19.35 19.50 19.25 19.50 0.2M
2024-01-18 19.30 19.50 19.15 19.35 0.4M
2024-01-17 19.55 19.70 19.15 19.35 0.5M
2024-01-16 19.50 19.80 19.40 19.55 0.5M
2024-01-15 19.30 19.70 19.00 19.50 0.8M
2024-01-12 19.85 19.85 19.10 19.30 1.6M
2024-01-11 18.85 20.00 18.85 20.00 1.8M
2024-01-10 19.15 19.35 18.80 18.80 0.4M
2024-01-09 19.50 19.50 19.00 19.15 0.6M
2024-01-08 19.45 19.55 19.25 19.40 0.3M
2024-01-05 19.35 19.45 19.25 19.40 0.4M
2024-01-04 19.55 19.75 19.20 19.35 0.9M
2024-01-03 19.15 19.60 19.05 19.50 1.7M
2024-01-02 18.70 19.45 18.70 19.15 0.8M