Univacco Tech (3303)

3303
🏛️ Taiwán →
48.25
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
2024-12-31 50.40 51.40 50.00 51.00 0.2M
2024-12-30 49.85 50.70 49.80 50.30 0.0M
2024-12-27 51.90 52.70 50.00 50.20 0.7M
2024-12-26 52.90 53.00 51.80 51.80 0.0M
2024-12-25 52.50 53.00 51.70 52.80 0.0M
2024-12-24 52.40 53.00 51.70 52.00 0.0M
2024-12-23 51.90 52.10 51.20 52.10 0.0M
2024-12-20 50.70 52.00 50.50 50.60 0.0M
2024-12-19 49.90 50.90 49.75 50.60 0.0M
2024-12-18 52.40 52.40 50.80 51.10 0.6M
2024-12-17 51.00 52.20 51.00 51.60 0.0M
2024-12-16 53.40 53.40 50.80 50.90 0.0M
2024-12-13 54.10 54.20 52.80 53.30 0.0M
2024-12-12 54.40 55.40 54.00 54.00 0.0M
2024-12-11 53.60 54.70 53.60 54.00 0.0M
2024-12-10 55.80 55.80 54.00 54.10 0.0M
2024-12-09 54.30 56.40 53.30 55.80 0.0M
2024-12-06 55.60 55.80 53.20 54.30 0.0M
2024-12-05 57.40 57.80 54.90 55.40 0.0M
2024-12-04 57.20 57.50 56.20 56.90 0.0M
2024-12-03 57.80 57.90 56.50 56.50 0.0M
2024-12-02 57.60 58.20 56.90 57.00 0.0M
2024-11-29 57.40 57.90 56.70 57.20 0.0M
2024-11-28 57.30 57.90 56.00 57.40 0.0M
2024-11-27 60.10 60.40 57.00 57.00 0.0M
2024-11-26 61.60 62.10 59.40 59.80 0.0M
2024-11-25 61.50 62.50 61.40 61.80 0.0M
2024-11-22 61.40 63.20 60.30 61.10 0.0M
2024-11-21 56.90 61.50 56.50 60.60 0.0M
2024-11-20 58.50 58.90 56.10 56.10 0.0M
2024-11-19 57.10 59.10 56.60 58.30 0.0M
2024-11-18 57.20 57.80 55.80 56.40 0.0M
2024-11-15 57.50 58.40 56.60 57.00 0.0M
2024-11-14 60.70 61.10 57.40 57.40 0.0M
2024-11-13 61.70 63.60 60.10 60.30 0.0M
2024-11-12 63.80 66.00 61.20 61.20 0.0M
2024-11-11 68.30 69.80 64.80 64.80 0.0M
2024-11-08 66.20 72.00 64.20 72.00 0.0M
2024-11-07 64.30 65.50 63.50 65.50 0.0M
2024-11-06 62.60 65.40 62.30 64.80 0.0M
2024-11-05 58.60 62.40 58.60 61.80 0.0M
2024-11-04 60.70 61.70 58.50 58.50 0.0M
2024-11-01 55.80 61.20 55.80 60.70 0.0M
2024-10-30 58.10 58.30 56.30 56.40 0.0M
2024-10-29 57.50 58.60 56.80 57.50 0.9M
2024-10-28 59.70 59.70 57.90 57.90 0.0M
2024-10-25 60.20 61.20 59.10 59.70 0.0M
2024-10-24 61.40 62.60 59.60 60.30 0.0M
2024-10-23 62.70 63.40 60.90 61.20 0.0M
2024-10-22 60.10 63.00 59.40 61.70 0.0M
2024-10-21 58.30 61.00 58.00 60.00 0.0M
2024-10-18 57.30 57.80 56.50 57.40 0.0M
2024-10-17 55.90 57.90 55.70 57.30 0.0M
2024-10-16 55.00 56.40 54.50 55.90 0.0M
2024-10-15 53.60 55.60 53.60 54.60 0.0M
2024-10-14 53.10 54.90 53.10 53.40 0.0M
2024-10-11 55.60 55.90 52.50 52.80 0.0M
2024-10-09 59.90 60.60 57.20 58.20 0.0M
2024-10-08 58.20 62.20 58.00 60.00 0.0M
2024-10-07 58.00 58.70 57.80 58.20 0.0M
2024-10-04 60.10 60.10 56.90 58.00 0.0M
2024-10-01 60.50 61.40 59.50 60.10 0.0M
2024-09-30 61.10 61.30 60.00 60.00 1.6M
2024-09-27 62.30 63.20 61.00 61.50 0.0M
2024-09-26 64.80 65.00 62.10 62.10 0.0M
2024-09-25 63.70 65.70 63.50 64.20 0.0M
2024-09-24 63.50 64.30 62.10 63.00 2.4M
2024-09-23 64.70 66.30 63.00 63.00 0.0M
2024-09-20 69.80 71.60 64.90 64.90 0.0M
2024-09-19 66.60 69.30 66.10 68.50 0.0M
2024-09-18 67.70 69.50 64.90 66.60 0.0M
2024-09-16 69.50 69.50 64.10 67.10 0.0M
2024-09-13 68.10 70.80 67.20 69.50 0.0M
2024-09-12 71.00 71.20 66.40 67.40 0.0M
2024-09-11 61.70 67.70 60.50 67.70 0.0M
2024-09-10 64.10 65.20 60.50 61.60 0.0M
2024-09-09 56.00 59.50 55.00 59.30 0.0M
2024-09-06 58.10 58.10 55.90 56.60 0.0M
2024-09-05 56.00 59.70 55.50 57.60 0.0M
2024-09-04 56.20 57.00 53.70 54.30 0.0M
2024-09-03 57.40 61.20 57.40 59.20 0.0M
2024-09-02 59.50 61.30 57.00 57.30 0.0M
2024-08-30 64.90 68.10 58.30 59.50 0.0M
2024-08-29 63.90 68.70 61.10 63.50 0.0M
2024-08-28 63.70 66.50 63.00 65.80 0.0M
2024-08-27 59.70 65.00 59.00 65.00 0.0M
2024-08-26 61.00 61.50 59.60 59.60 0.0M
2024-08-23 60.10 61.20 59.40 60.40 0.0M
2024-08-22 62.00 62.50 59.50 60.10 0.0M
2024-08-21 62.00 62.00 60.90 61.40 0.0M
2024-08-20 59.80 61.60 58.60 61.60 0.0M
2024-08-19 61.30 61.30 58.30 59.20 0.0M
2024-08-16 59.00 60.00 58.40 59.40 0.0M
2024-08-15 58.30 60.90 56.80 59.90 0.0M
2024-08-14 62.10 62.90 56.80 58.10 0.0M
2024-08-13 56.20 59.90 52.20 59.90 0.0M
2024-08-12 54.50 54.50 54.10 54.50 0.0M
2024-08-09 45.90 49.60 45.80 49.60 0.0M
2024-08-08 43.00 45.50 42.80 45.10 0.0M
2024-08-07 41.45 44.00 41.25 43.50 0.0M
2024-08-06 42.60 43.35 40.30 40.85 0.0M
2024-08-05 45.40 45.40 41.80 42.50 0.0M
2024-08-02 46.10 47.65 45.65 46.40 0.0M
2024-08-01 47.10 47.10 46.05 46.70 0.0M
2024-07-31 44.20 46.80 44.15 46.50 0.0M
2024-07-30 43.55 44.40 42.90 44.20 0.0M
2024-07-29 44.05 44.40 42.85 43.55 0.0M
2024-07-26 42.60 43.80 42.15 43.80 0.0M
2024-07-23 44.00 45.05 43.15 43.20 0.0M
2024-07-22 43.95 44.55 42.35 43.75 0.0M
2024-07-19 43.35 43.60 42.90 43.55 0.0M
2024-07-18 43.05 44.00 42.55 43.25 0.0M
2024-07-17 45.60 45.60 43.45 43.50 0.0M
2024-07-16 45.60 46.20 44.60 44.70 0.0M
2024-07-15 42.95 46.80 42.80 45.70 0.0M
2024-07-12 42.25 43.30 42.25 42.95 0.0M
2024-07-11 43.20 43.45 42.30 42.45 0.0M
2024-07-10 44.85 45.45 43.15 43.25 0.0M
2024-07-09 45.70 45.80 43.00 44.90 0.0M
2024-07-08 46.65 46.70 45.05 45.40 0.0M
2024-07-05 45.00 46.25 44.60 46.20 0.0M
2024-07-04 45.20 45.75 44.20 44.55 0.0M
2024-07-03 46.80 47.40 46.20 46.30 0.0M
2024-07-02 47.35 47.70 46.45 46.70 0.0M
2024-07-01 48.30 49.60 47.20 47.35 0.0M
2024-06-28 46.75 49.00 46.40 47.20 0.0M
2024-06-27 47.30 47.95 45.50 46.10 0.0M
2024-06-26 45.50 48.80 45.00 48.20 0.0M
2024-06-25 43.45 44.95 42.25 44.65 0.0M
2024-06-24 42.90 43.40 42.60 42.95 0.0M
2024-06-21 42.60 43.45 42.10 42.95 0.0M
2024-06-20 42.00 44.10 42.00 42.60 0.0M
2024-06-19 39.85 42.10 39.85 40.95 0.0M
2024-06-18 39.80 40.85 39.20 39.80 0.0M
2024-06-17 42.20 42.80 41.40 42.00 0.0M
2024-06-14 42.70 43.35 42.70 42.85 0.0M
2024-06-13 42.25 43.35 42.25 42.70 0.0M
2024-06-12 44.10 44.30 41.60 42.20 0.0M
2024-06-11 45.10 45.60 44.00 44.60 0.0M
2024-06-07 43.15 44.80 42.80 44.80 0.0M
2024-06-06 44.00 44.20 42.75 43.25 0.0M
2024-06-05 43.30 43.50 42.55 43.50 0.0M
2024-06-04 43.75 44.65 43.30 43.50 0.0M
2024-06-03 44.55 45.25 43.60 43.75 0.0M
2024-05-31 43.60 44.20 43.05 44.00 0.0M
2024-05-30 44.70 44.75 42.80 43.30 0.0M
2024-05-29 45.40 45.85 44.00 45.20 0.0M
2024-05-28 41.80 45.55 41.80 45.55 0.0M
2024-05-27 42.10 42.15 40.60 41.45 0.0M
2024-05-24 41.80 42.80 41.70 42.15 0.0M
2024-05-23 44.00 44.30 42.10 42.30 0.0M
2024-05-22 43.75 44.30 43.00 43.75 0.0M
2024-05-21 42.45 44.65 42.05 43.70 0.0M
2024-05-20 42.50 43.25 41.75 42.60 0.0M
2024-05-17 40.80 43.50 40.10 42.70 0.0M
2024-05-16 40.60 41.00 39.75 40.60 0.0M
2024-05-15 39.60 40.35 39.40 39.90 0.0M
2024-05-14 40.45 41.00 39.05 39.90 0.0M
2024-05-13 39.00 40.70 37.70 39.75 0.0M
2024-05-10 39.45 39.45 37.10 38.70 0.0M
2024-05-09 35.30 35.95 35.30 35.90 0.0M
2024-05-08 35.35 35.55 35.15 35.35 0.0M
2024-05-07 35.95 35.95 35.20 35.25 0.0M
2024-05-06 34.60 35.50 34.60 35.50 0.0M
2024-05-03 35.00 35.55 34.40 34.55 0.0M
2024-05-02 33.55 34.70 33.55 34.65 0.0M
2024-04-30 33.75 33.80 33.65 33.75 0.0M
2024-04-29 34.10 34.20 33.70 33.75 0.0M
2024-04-26 34.45 34.45 33.85 34.00 0.0M
2024-04-25 34.15 34.20 33.90 34.05 0.0M
2024-04-24 34.00 34.10 33.75 34.05 0.0M
2024-04-23 33.80 34.00 33.55 33.95 0.0M
2024-04-22 33.65 34.00 33.35 33.55 0.0M
2024-04-19 34.65 34.65 33.40 33.65 0.0M
2024-04-18 34.55 34.80 34.00 34.80 0.0M
2024-04-17 33.60 34.60 33.60 34.60 0.0M
2024-04-16 34.20 34.20 33.35 33.55 0.0M
2024-04-15 34.80 34.80 34.15 34.20 0.0M
2024-04-12 35.35 35.35 34.50 34.95 0.0M
2024-04-11 34.80 35.30 34.35 34.75 0.0M
2024-04-10 34.70 34.85 34.20 34.30 0.0M
2024-04-09 33.75 34.45 33.75 34.25 0.0M
2024-04-08 33.40 33.70 33.20 33.70 0.0M
2024-04-03 32.90 33.25 32.75 33.25 0.0M
2024-04-02 32.85 33.05 32.80 33.00 0.0M
2024-04-01 33.15 33.15 32.70 32.95 0.0M
2024-03-29 32.35 32.45 32.25 32.45 0.0M
2024-03-28 32.10 32.45 32.00 32.35 0.0M
2024-03-27 31.90 32.75 31.90 32.20 0.0M
2024-03-26 32.45 32.60 31.80 31.90 0.0M
2024-03-25 32.75 32.80 32.50 32.50 0.0M
2024-03-22 33.00 33.00 32.75 32.85 0.0M
2024-03-21 32.90 33.35 32.75 33.10 0.0M
2024-03-20 32.90 33.00 32.60 32.75 0.0M
2024-03-19 33.75 33.75 32.60 32.75 0.0M
2024-03-18 33.10 34.00 32.20 33.15 0.0M
2024-03-15 34.00 34.30 32.95 33.10 0.0M
2024-03-14 33.90 34.40 33.60 33.90 0.0M
2024-03-13 33.80 33.95 32.90 33.85 0.0M
2024-03-12 32.50 33.70 32.40 33.70 0.0M
2024-03-11 32.00 32.65 32.00 32.50 0.0M
2024-03-08 33.00 33.00 31.45 31.75 0.0M
2024-03-07 33.10 33.20 32.40 32.60 0.0M
2024-03-06 32.90 32.90 32.35 32.85 0.0M
2024-03-05 32.50 33.00 32.50 32.90 0.0M
2024-03-04 31.70 32.30 31.70 32.30 0.0M
2024-03-01 31.80 31.80 31.40 31.45 0.0M
2024-02-29 31.75 31.90 31.60 31.75 0.0M
2024-02-27 32.10 32.10 31.40 31.75 0.0M
2024-02-26 32.45 33.00 31.75 32.10 0.0M
2024-02-23 30.90 31.90 30.50 31.80 0.0M
2024-02-22 31.10 31.40 30.65 30.90 0.0M
2024-02-21 30.30 31.00 29.95 31.00 0.0M
2024-02-20 29.80 30.00 29.65 30.00 0.0M
2024-02-19 29.85 29.85 29.40 29.80 0.0M
2024-02-16 29.80 29.80 29.40 29.50 0.0M
2024-02-15 29.30 29.65 29.25 29.55 0.0M
2024-02-05 28.70 29.10 28.60 29.10 0.0M
2024-02-02 28.55 28.90 28.55 28.85 0.0M
2024-02-01 28.45 28.70 28.45 28.60 0.0M
2024-01-31 28.90 29.00 28.65 28.80 0.0M
2024-01-30 28.85 29.00 28.75 29.00 0.0M
2024-01-29 29.00 29.00 28.65 28.90 0.0M
2024-01-26 28.65 28.85 28.65 28.80 0.0M
2024-01-25 29.40 29.40 28.60 28.65 0.0M
2024-01-24 29.60 29.75 29.40 29.40 0.0M
2024-01-23 29.80 29.80 29.40 29.55 0.0M
2024-01-22 29.70 29.80 29.35 29.45 0.0M
2024-01-19 29.20 29.90 29.20 29.40 0.0M
2024-01-18 29.30 29.65 29.30 29.40 0.0M
2024-01-17 29.95 30.35 29.30 29.30 0.0M
2024-01-16 29.60 29.80 29.45 29.60 0.0M
2024-01-15 29.10 29.45 29.10 29.45 0.0M
2024-01-12 29.20 29.20 29.05 29.05 0.0M
2024-01-11 29.05 29.45 29.05 29.10 0.0M
2024-01-10 29.50 30.00 28.90 29.30 0.0M
2024-01-09 29.25 29.45 29.20 29.25 0.0M
2024-01-08 29.30 29.50 29.20 29.20 0.0M
2024-01-05 29.75 29.95 29.30 29.30 0.0M
2024-01-04 30.05 30.25 29.50 29.75 0.0M
2024-01-03 29.95 30.25 29.85 29.95 0.0M
2024-01-02 30.00 30.25 29.60 29.85 0.0M