TSMT (6278)

6278
🏛️ Taiwán →
103.50
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
2023-12-29 95.10 95.90 94.30 95.90 1.4M
2023-12-28 94.40 95.20 94.10 95.10 1.2M
2023-12-27 93.70 94.50 93.20 94.50 1.2M
2023-12-26 93.40 93.60 92.80 93.60 1.4M
2023-12-25 94.40 94.40 93.10 93.10 0.9M
2023-12-22 94.70 95.20 93.80 93.80 2.5M
2023-12-21 93.90 95.70 93.50 95.00 2.3M
2023-12-20 93.60 96.20 93.60 94.80 3.5M
2023-12-19 93.10 93.80 91.50 93.00 3.1M
2023-12-18 93.40 93.70 92.70 93.10 2.1M
2023-12-15 94.30 95.00 93.70 93.70 1.5M
2023-12-14 93.40 94.90 93.40 94.30 1.4M
2023-12-13 95.30 95.30 93.30 93.30 1.9M
2023-12-12 96.90 96.90 95.30 95.30 0.9M
2023-12-11 97.20 97.30 96.20 96.40 0.7M
2023-12-08 95.60 97.30 95.10 97.10 2.1M
2023-12-07 95.00 96.70 95.00 95.50 2.3M
2023-12-06 97.50 97.50 94.00 94.80 5.1M
2023-12-05 98.50 98.70 97.50 98.60 2.1M
2023-12-04 97.00 98.80 96.60 98.50 4.6M
2023-12-01 97.50 97.90 96.10 97.00 2.0M
2023-11-30 96.50 98.70 95.60 97.30 5.8M
2023-11-29 95.10 96.90 94.80 96.00 4.2M
2023-11-28 92.90 95.50 92.40 95.10 3.7M
2023-11-27 94.90 94.90 92.50 92.80 2.1M
2023-11-24 93.70 94.80 93.50 94.40 3.8M
2023-11-23 92.50 93.50 92.40 93.40 1.4M
2023-11-22 92.20 92.60 92.00 92.50 1.2M
2023-11-21 92.90 93.10 92.00 92.40 1.2M
2023-11-20 92.40 93.10 92.10 92.70 1.3M
2023-11-17 92.50 92.70 92.20 92.40 0.9M
2023-11-16 92.40 92.70 91.90 92.50 0.8M
2023-11-15 92.50 92.80 92.10 92.40 1.5M
2023-11-14 92.40 92.70 91.60 91.70 1.2M
2023-11-13 92.80 93.20 91.60 92.20 1.4M
2023-11-10 90.80 92.70 90.60 92.40 1.5M
2023-11-09 92.10 92.10 90.50 90.80 1.4M
2023-11-08 92.00 92.40 91.40 91.70 1.0M
2023-11-07 92.00 92.30 91.50 91.60 1.0M
2023-11-06 92.80 92.80 91.90 92.50 1.5M
2023-11-03 93.20 93.30 92.30 92.40 1.0M
2023-11-02 94.20 94.20 92.80 93.00 1.4M
2023-11-01 92.50 94.30 92.50 93.90 1.8M
2023-10-31 91.90 95.00 91.20 91.40 3.6M
2023-10-30 91.80 93.60 91.20 91.70 2.5M
2023-10-27 89.10 89.40 88.60 88.70 0.5M
2023-10-26 88.90 89.20 87.80 88.70 0.4M
2023-10-25 90.10 90.30 89.40 89.50 0.4M
2023-10-24 88.80 89.80 88.60 89.70 0.6M
2023-10-23 88.50 89.70 87.60 88.70 0.5M
2023-10-20 88.30 88.70 87.30 88.30 0.8M
2023-10-19 88.30 88.80 88.00 88.80 0.8M
2023-10-18 89.30 89.80 88.30 88.70 2.2M
2023-10-17 90.70 91.10 89.80 89.90 0.8M
2023-10-16 90.40 91.50 89.90 90.50 0.8M
2023-10-13 90.90 91.40 90.40 90.60 0.6M
2023-10-12 92.60 92.60 90.40 90.90 1.1M
2023-10-11 91.50 92.00 91.30 92.00 0.9M
2023-10-06 91.30 91.80 90.60 90.60 0.5M
2023-10-05 91.80 91.80 91.10 91.10 0.4M
2023-10-04 91.40 91.40 90.40 91.30 0.7M
2023-10-03 92.30 92.90 91.70 91.80 0.7M
2023-10-02 92.00 92.50 91.30 92.00 0.8M
2023-09-28 91.50 92.30 91.50 92.00 0.7M
2023-09-27 91.30 91.60 90.50 91.00 0.6M
2023-09-26 92.00 92.00 91.30 91.30 0.5M
2023-09-25 92.20 92.40 91.60 92.00 0.6M
2023-09-22 92.70 92.70 91.40 91.70 0.9M
2023-09-21 93.60 93.60 92.20 92.50 0.8M
2023-09-20 96.90 96.90 93.10 93.20 1.8M
2023-09-19 95.90 97.00 95.50 96.40 1.2M
2023-09-18 95.50 96.50 95.40 95.60 1.2M
2023-09-15 94.90 96.30 94.60 95.60 1.9M
2023-09-14 94.30 94.80 93.80 94.10 1.2M
2023-09-13 94.30 94.30 93.30 93.30 0.9M
2023-09-12 92.90 94.50 92.10 93.90 1.2M
2023-09-11 94.20 94.20 92.30 92.30 1.0M
2023-09-08 93.50 94.70 93.50 93.70 2.0M
2023-09-07 93.30 93.60 92.30 93.40 1.2M
2023-09-06 92.50 93.90 92.20 93.40 1.4M
2023-09-05 91.70 93.00 91.30 92.10 1.3M
2023-09-04 90.80 91.50 90.50 91.30 0.5M
2023-09-01 91.50 91.90 90.90 90.90 0.7M
2023-08-31 90.40 91.70 90.20 91.70 1.3M
2023-08-30 90.80 91.10 90.20 90.40 0.5M
2023-08-29 90.30 91.10 90.20 90.40 0.5M
2023-08-28 90.50 90.60 89.70 90.20 0.4M
2023-08-25 89.60 90.70 89.00 90.50 0.8M
2023-08-24 89.30 89.90 88.60 89.60 0.5M
2023-08-23 88.40 89.40 88.30 88.90 0.3M
2023-08-22 90.20 90.20 88.30 88.30 0.5M
2023-08-21 90.10 90.10 89.10 89.40 0.2M
2023-08-18 89.80 90.70 89.20 89.50 0.6M
2023-08-17 88.70 90.00 88.10 89.90 0.7M
2023-08-16 89.70 89.90 88.80 89.20 0.7M
2023-08-15 86.80 90.20 86.80 90.20 1.4M
2023-08-14 90.50 90.50 86.60 86.80 1.9M
2023-08-11 89.80 90.90 89.00 90.20 0.9M
2023-08-10 89.50 89.80 88.30 89.80 0.8M
2023-08-09 89.30 90.00 88.60 89.80 0.6M
2023-08-08 91.60 92.50 88.80 89.20 2.4M
2023-08-07 91.10 92.50 90.50 92.50 1.0M
2023-08-04 90.70 91.40 90.10 91.00 0.7M
2023-08-02 91.80 92.00 90.20 90.30 0.9M
2023-08-01 91.10 92.60 90.70 91.00 1.4M
2023-07-31 90.70 91.00 88.90 90.40 1.5M
2023-07-28 90.10 90.50 89.60 90.50 0.8M
2023-07-27 89.10 90.60 89.10 90.20 1.1M
2023-07-26 88.60 90.10 88.50 89.00 1.5M
2023-07-25 89.40 89.60 87.60 88.40 2.4M
2023-07-24 92.80 92.90 89.10 89.10 3.3M
2023-07-21 93.60 99.30 92.20 92.80 12.0M
2023-07-20 92.10 96.40 92.10 96.40 7.7M
2023-07-19 89.10 90.20 87.50 87.70 1.5M
2023-07-18 88.50 89.30 87.20 88.80 2.0M
2023-07-17 89.30 89.30 87.10 88.20 1.8M
2023-07-14 91.40 91.40 89.30 89.50 1.4M
2023-07-13 94.00 94.70 89.60 90.20 5.5M
2023-07-12 99.60 100.50 99.30 99.50 2.9M
2023-07-11 100.50 100.50 99.30 99.50 1.6M
2023-07-10 98.70 99.40 98.20 98.80 1.4M
2023-07-07 99.90 101.00 98.00 98.50 2.7M
2023-07-06 101.00 102.00 100.00 100.50 1.3M
2023-07-05 101.00 102.00 101.00 101.50 1.0M
2023-07-04 101.00 101.50 100.50 101.00 0.9M
2023-07-03 101.00 101.00 100.00 101.00 0.8M
2023-06-30 99.80 100.50 99.20 100.50 0.7M
2023-06-29 100.00 100.50 99.20 99.40 0.7M
2023-06-28 99.70 100.50 99.40 99.40 0.6M
2023-06-27 100.00 100.50 98.80 99.30 1.2M
2023-06-26 100.00 100.50 99.60 99.90 0.7M
2023-06-21 100.50 101.50 100.00 101.00 1.0M
2023-06-20 100.50 101.50 99.50 100.50 1.9M
2023-06-19 100.50 102.00 99.60 100.00 2.4M
2023-06-16 99.10 100.50 98.80 100.50 1.7M
2023-06-15 99.20 101.00 98.70 98.90 2.5M
2023-06-14 101.00 101.00 98.50 98.90 2.3M
2023-06-13 102.50 103.00 100.00 100.50 2.0M
2023-06-12 99.00 102.00 99.00 102.00 2.2M
2023-06-09 99.30 99.30 98.50 99.00 1.0M
2023-06-08 99.80 99.80 98.30 99.30 0.9M
2023-06-07 99.90 99.90 98.80 99.60 1.2M
2023-06-06 100.00 100.50 99.00 99.60 0.7M
2023-06-05 100.00 100.50 99.40 99.70 0.9M
2023-06-02 99.10 99.60 98.30 99.50 1.3M
2023-06-01 101.00 101.00 98.20 99.10 2.2M
2023-05-31 102.50 103.00 101.00 101.00 1.4M
2023-05-30 101.00 102.00 100.00 101.50 1.3M
2023-05-29 101.00 101.50 99.90 100.50 0.9M
2023-05-26 100.50 101.00 99.70 99.90 0.8M
2023-05-25 100.00 100.50 99.50 99.90 0.7M
2023-05-24 99.10 100.50 99.00 100.00 1.0M
2023-05-23 98.40 98.90 98.10 98.90 0.5M
2023-05-22 97.80 98.50 97.80 98.40 0.6M
2023-05-19 98.20 98.20 97.60 97.90 0.5M
2023-05-18 97.00 97.70 96.90 97.50 0.6M
2023-05-17 95.60 97.00 95.50 96.80 0.7M
2023-05-16 94.50 95.50 94.50 95.20 0.5M
2023-05-15 94.70 95.20 94.00 94.20 0.7M
2023-05-12 94.80 95.60 94.40 95.10 0.7M
2023-05-11 97.10 98.10 95.20 95.20 1.1M
2023-05-10 96.20 97.10 95.90 97.10 0.7M
2023-05-09 97.30 98.00 96.10 96.70 0.6M
2023-05-08 98.00 98.00 96.60 97.40 1.0M
2023-05-05 96.80 97.90 96.80 97.60 0.9M
2023-05-04 96.50 96.90 94.80 96.40 1.6M
2023-05-03 98.60 98.60 96.00 96.40 1.4M
2023-05-02 98.70 98.80 97.70 98.60 0.5M
2023-04-28 99.40 100.50 98.10 98.50 1.1M
2023-04-27 98.60 99.90 97.40 99.00 0.8M
2023-04-26 97.00 98.60 96.50 98.60 0.8M
2023-04-25 98.90 99.10 96.60 97.00 1.4M
2023-04-24 98.60 98.70 97.60 98.50 0.6M
2023-04-21 100.50 101.00 98.10 98.10 1.2M
2023-04-20 98.80 101.50 98.80 100.00 1.6M
2023-04-19 102.00 102.50 98.80 98.80 2.3M
2023-04-18 105.00 105.00 100.50 101.50 2.2M
2023-04-17 102.50 104.50 102.50 104.50 1.9M
2023-04-14 102.50 103.00 101.50 102.50 1.5M
2023-04-13 101.50 102.50 100.50 102.00 2.3M
2023-04-12 102.50 103.00 100.50 101.00 2.2M
2023-04-11 98.80 102.00 98.70 101.50 4.2M
2023-04-10 97.30 98.20 95.90 98.00 1.9M
2023-04-07 101.00 101.00 97.10 97.30 4.2M
2023-04-06 98.00 100.50 97.40 100.00 4.1M
2023-03-31 97.50 98.40 96.90 97.20 3.2M
2023-03-30 96.10 96.70 95.70 96.70 1.9M
2023-03-29 95.20 96.30 95.00 95.50 1.4M
2023-03-28 96.20 96.70 94.60 94.90 1.6M
2023-03-27 95.80 96.40 94.30 96.00 2.0M
2023-03-24 94.70 95.40 94.30 95.30 2.6M
2023-03-23 93.60 94.40 93.50 94.10 1.6M
2023-03-22 93.70 94.00 93.40 93.80 1.6M
2023-03-21 93.20 93.40 92.60 93.30 1.4M
2023-03-20 91.30 92.90 91.30 92.50 1.2M
2023-03-17 91.50 92.40 90.50 91.20 1.5M
2023-03-16 93.30 93.30 90.50 91.10 2.2M
2023-03-15 93.70 94.10 92.70 93.10 2.0M
2023-03-14 93.00 93.70 92.40 92.70 2.0M
2023-03-13 92.60 93.40 91.90 92.70 3.7M
2023-03-10 91.80 92.60 90.90 91.80 2.6M
2023-03-09 92.80 93.30 91.60 91.80 2.5M
2023-03-08 90.40 92.00 90.40 92.00 2.6M
2023-03-07 90.00 90.90 89.20 90.70 2.6M
2023-03-06 90.40 91.00 90.00 90.90 2.3M
2023-03-03 89.60 90.10 89.20 89.90 1.5M
2023-03-02 88.90 89.30 88.30 89.10 1.3M
2023-03-01 89.20 89.70 88.40 88.70 1.4M
2023-02-24 88.80 90.70 88.70 88.90 3.8M
2023-02-23 89.00 89.20 87.90 88.50 3.1M
2023-02-22 87.60 89.20 87.30 88.70 2.3M
2023-02-21 87.40 88.60 87.40 88.40 3.6M
2023-02-20 86.00 87.60 85.90 87.40 3.3M
2023-02-17 85.90 86.20 85.30 86.00 3.1M
2023-02-16 85.40 86.30 84.80 86.20 3.5M
2023-02-15 87.40 87.40 84.70 85.00 4.6M
2023-02-14 88.00 88.20 87.20 87.50 0.9M
2023-02-13 86.50 87.70 85.10 87.70 1.7M
2023-02-10 88.50 88.60 86.80 86.90 2.6M
2023-02-09 89.00 89.30 88.50 88.50 1.3M
2023-02-08 89.60 89.70 88.80 89.20 1.9M
2023-02-07 88.00 89.50 87.90 89.40 4.8M
2023-02-06 92.60 92.90 91.80 92.20 1.7M
2023-02-03 94.70 94.70 93.10 93.50 3.5M
2023-02-02 93.00 94.10 92.10 93.30 5.1M
2023-02-01 91.50 92.60 90.40 91.90 4.1M
2023-01-31 90.40 91.80 89.50 90.60 3.0M
2023-01-30 89.80 91.10 89.30 90.30 1.7M
2023-01-17 88.30 88.80 88.00 88.50 0.7M
2023-01-16 88.90 88.90 88.10 88.20 0.8M
2023-01-13 90.20 90.60 88.50 88.60 0.8M
2023-01-12 91.30 91.80 89.80 89.80 0.8M
2023-01-11 90.70 91.30 90.50 91.00 0.6M
2023-01-10 91.10 91.20 90.10 90.50 0.7M
2023-01-09 90.20 91.00 89.90 90.90 1.2M
2023-01-06 88.10 89.20 87.90 88.80 1.1M
2023-01-05 90.20 91.20 88.70 89.00 1.1M
2023-01-04 90.40 90.80 89.40 89.40 0.9M
2023-01-03 88.50 89.80 87.80 89.60 0.9M