Userjoy Tech (3546)

3546
🏛️ Taiwán →
82.70
Última Actualización: 2025-10-01
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 78.00 78.20 77.70 78.00 0.0M
2023-12-28 78.10 78.30 77.60 77.70 0.0M
2023-12-27 77.70 78.50 77.70 78.10 0.0M
2023-12-26 78.00 78.00 76.50 77.70 0.0M
2023-12-25 78.20 78.40 76.80 77.10 0.0M
2023-12-22 80.30 80.90 80.00 80.10 0.0M
2023-12-21 80.80 81.20 80.10 80.10 0.0M
2023-12-20 79.80 81.00 79.80 80.90 0.0M
2023-12-19 80.20 80.20 79.50 79.90 0.0M
2023-12-18 80.60 80.60 80.00 80.20 0.0M
2023-12-15 80.80 81.30 80.60 80.60 0.0M
2023-12-14 81.30 81.40 80.30 80.60 0.0M
2023-12-13 80.90 81.90 80.90 81.30 0.0M
2023-12-12 81.90 81.90 80.80 80.90 0.0M
2023-12-11 81.00 82.60 80.60 81.30 0.0M
2023-12-08 80.60 81.30 80.20 80.90 0.0M
2023-12-07 81.10 82.30 80.10 80.20 0.0M
2023-12-06 80.40 81.30 80.20 80.40 0.0M
2023-12-05 81.00 81.00 80.00 80.00 0.0M
2023-12-04 82.30 83.30 81.30 81.40 0.0M
2023-12-01 81.70 83.80 81.10 82.80 0.0M
2023-11-30 81.70 81.70 79.90 81.40 0.0M
2023-11-29 79.30 80.70 79.00 80.40 0.0M
2023-11-28 78.20 81.00 78.20 78.70 0.0M
2023-11-27 78.40 79.00 78.00 78.10 0.0M
2023-11-24 78.90 79.30 78.90 79.10 0.0M
2023-11-23 79.70 79.70 78.70 78.90 0.0M
2023-11-22 78.60 79.80 78.60 79.70 0.0M
2023-11-21 78.60 79.20 78.50 78.60 0.0M
2023-11-20 79.50 79.80 78.30 78.60 0.0M
2023-11-17 78.40 79.70 78.30 79.50 0.0M
2023-11-16 77.60 78.40 77.60 78.40 0.0M
2023-11-15 77.80 78.00 77.10 77.60 0.0M
2023-11-14 76.70 77.20 76.30 76.60 0.0M
2023-11-13 77.20 77.20 76.50 76.70 0.0M
2023-11-10 78.10 78.50 77.20 77.30 0.0M
2023-11-09 78.30 80.20 78.20 79.50 0.0M
2023-11-08 77.80 78.60 76.80 78.20 0.0M
2023-11-07 77.50 78.40 77.50 77.90 0.0M
2023-11-06 77.40 77.70 77.00 77.50 0.0M
2023-11-03 76.60 77.30 76.60 77.30 0.0M
2023-11-02 76.60 76.80 76.00 76.60 0.0M
2023-11-01 76.30 76.50 76.00 76.50 0.0M
2023-10-31 75.50 77.00 75.50 76.30 0.0M
2023-10-30 75.30 75.80 75.20 75.50 0.0M
2023-10-27 76.50 77.10 75.10 75.50 0.0M
2023-10-26 75.90 75.90 75.30 75.50 0.0M
2023-10-25 75.80 76.20 75.60 75.90 0.0M
2023-10-24 75.90 76.40 75.20 75.60 0.0M
2023-10-23 75.10 76.20 75.00 75.90 0.0M
2023-10-20 74.90 76.00 74.90 75.10 0.0M
2023-10-19 75.00 75.40 74.90 75.20 0.0M
2023-10-18 75.00 75.50 75.00 75.50 0.0M
2023-10-17 75.90 75.90 75.00 75.10 0.0M
2023-10-16 75.90 75.90 75.00 75.30 0.0M
2023-10-13 77.00 77.00 75.50 75.90 0.0M
2023-10-12 76.50 77.60 76.50 77.00 0.0M
2023-10-11 78.30 78.40 76.20 76.40 0.0M
2023-10-06 79.80 79.80 78.80 79.50 0.0M
2023-10-05 79.10 79.20 78.80 78.90 0.0M
2023-10-04 79.40 79.40 78.60 79.00 0.0M
2023-10-03 80.60 80.60 79.70 79.70 0.0M
2023-10-02 81.10 81.20 80.40 80.60 0.0M
2023-09-28 80.50 81.30 80.50 81.10 0.0M
2023-09-27 81.00 81.00 79.80 80.70 0.0M
2023-09-26 81.20 82.20 80.90 81.10 0.0M
2023-09-25 78.70 81.60 78.10 81.00 0.0M
2023-09-22 80.00 80.00 78.30 78.70 0.0M
2023-09-21 81.20 81.20 78.90 79.40 0.0M
2023-09-20 81.70 82.10 80.50 81.20 0.0M
2023-09-19 80.50 81.20 80.50 81.20 0.0M
2023-09-18 80.50 80.80 80.30 80.50 0.0M
2023-09-15 81.00 81.50 80.30 80.50 0.0M
2023-09-14 81.30 81.40 80.40 80.70 0.0M
2023-09-13 80.80 81.80 80.80 81.00 0.0M
2023-09-12 81.20 82.40 80.80 80.80 0.0M
2023-09-11 80.50 81.10 79.80 80.80 0.0M
2023-09-08 80.50 80.50 79.40 80.50 0.0M
2023-09-07 80.10 81.60 80.00 80.50 0.0M
2023-09-06 80.60 81.40 79.90 80.20 0.0M
2023-09-05 79.10 81.30 79.10 80.60 0.0M
2023-09-04 78.50 79.50 78.20 79.30 0.0M
2023-09-01 77.10 78.00 77.10 77.50 0.0M
2023-08-31 77.50 77.70 76.50 77.10 0.0M
2023-08-30 76.10 77.40 76.00 76.70 0.0M
2023-08-29 76.30 76.30 75.20 75.60 0.0M
2023-08-28 76.60 76.60 75.20 75.20 0.0M
2023-08-25 75.60 76.60 75.60 76.00 0.0M
2023-08-24 75.30 75.90 75.10 75.60 0.0M
2023-08-23 75.10 75.70 74.90 74.90 0.0M
2023-08-22 75.70 76.00 75.20 75.20 0.0M
2023-08-21 76.50 76.60 75.70 75.70 0.0M
2023-08-18 76.50 77.00 76.10 76.50 0.0M
2023-08-17 75.40 77.50 75.40 76.90 0.0M
2023-08-16 75.30 76.50 75.10 76.20 0.0M
2023-08-15 74.40 76.40 74.40 75.80 0.0M
2023-08-14 75.60 75.60 74.30 74.60 0.0M
2023-08-11 74.60 76.70 74.30 76.00 0.0M
2023-08-10 74.50 74.50 73.70 73.70 0.0M
2023-08-09 75.00 75.10 73.80 74.90 0.0M
2023-08-08 76.00 76.50 75.40 75.60 0.0M
2023-08-07 76.10 76.10 75.40 76.00 0.0M
2023-08-04 75.40 76.40 75.40 76.10 0.0M
2023-08-02 76.30 76.60 75.40 75.40 0.0M
2023-08-01 77.70 77.70 76.00 76.40 0.0M
2023-07-31 78.60 78.90 77.10 77.20 0.0M
2023-07-28 79.70 79.70 78.60 78.60 0.0M
2023-07-27 78.00 79.60 78.00 79.40 0.0M
2023-07-26 83.81 83.81 82.19 82.67 0.0M
2023-07-25 82.76 83.24 81.90 82.86 0.0M
2023-07-24 81.52 82.19 80.95 81.24 0.0M
2023-07-21 86.50 86.60 85.30 85.70 0.0M
2023-07-20 86.90 87.30 86.50 86.70 0.0M
2023-07-19 86.30 87.00 86.00 86.20 0.0M
2023-07-18 87.50 88.00 86.10 86.30 0.0M
2023-07-17 87.80 88.50 86.50 87.40 0.0M
2023-07-14 87.60 88.40 86.80 87.20 0.0M
2023-07-13 87.00 88.50 86.80 87.20 0.0M
2023-07-12 87.10 87.20 85.90 86.20 0.0M
2023-07-11 88.00 88.30 86.30 87.00 0.0M
2023-07-10 89.00 89.90 88.40 89.80 0.0M
2023-07-07 89.80 90.40 88.50 88.80 0.0M
2023-07-06 93.00 93.80 89.40 89.60 0.0M
2023-07-05 89.00 91.90 89.00 91.30 0.0M
2023-07-04 89.40 89.40 88.60 88.90 0.0M
2023-07-03 91.30 91.30 89.10 89.30 0.0M
2023-06-30 90.70 91.50 90.20 90.50 0.0M
2023-06-29 91.30 91.50 90.10 90.70 0.0M
2023-06-28 92.50 93.50 90.30 91.00 0.0M
2023-06-27 91.50 95.40 91.10 92.00 0.0M
2023-06-26 89.80 92.70 89.10 91.00 0.0M
2023-06-21 90.20 90.20 89.00 89.60 0.0M
2023-06-20 88.80 90.70 88.10 89.30 0.0M
2023-06-19 88.30 89.20 87.90 89.00 0.0M
2023-06-16 88.60 89.10 87.50 88.70 0.0M
2023-06-15 89.40 89.40 88.00 88.40 0.0M
2023-06-14 88.80 90.20 88.80 89.40 0.0M
2023-06-13 88.60 89.00 88.20 88.50 0.0M
2023-06-12 89.80 89.80 88.00 88.20 0.0M
2023-06-09 92.00 92.00 88.90 89.30 0.0M
2023-06-08 94.30 96.20 92.50 92.60 0.0M
2023-06-07 92.10 93.80 92.00 93.40 0.0M
2023-06-06 93.70 94.50 92.70 93.00 0.0M
2023-06-05 95.60 97.40 94.80 94.90 0.0M
2023-06-02 95.90 97.60 93.20 96.00 0.0M
2023-06-01 93.20 98.70 92.10 95.00 0.0M
2023-05-31 89.70 93.50 88.70 93.10 0.0M
2023-05-30 89.80 89.80 88.40 88.80 0.0M
2023-05-29 88.30 89.90 87.80 88.90 0.0M
2023-05-26 89.90 89.90 87.10 87.80 0.0M
2023-05-25 88.80 89.40 87.50 88.30 0.0M
2023-05-24 90.00 90.00 87.60 88.30 0.0M
2023-05-23 90.30 90.90 89.40 90.00 0.0M
2023-05-22 87.00 91.00 87.00 90.00 0.0M
2023-05-19 88.90 89.50 87.10 88.00 0.0M
2023-05-18 84.70 90.70 84.50 88.80 0.0M
2023-05-17 85.00 87.00 83.70 84.50 0.0M
2023-05-16 81.00 83.50 81.00 83.50 0.0M
2023-05-15 81.60 81.60 80.40 81.00 0.0M
2023-05-12 80.30 81.60 79.80 81.60 0.0M
2023-05-11 82.20 82.20 80.10 80.40 0.0M
2023-05-10 81.80 81.80 80.60 81.30 0.0M
2023-05-09 83.50 83.50 81.40 82.10 0.0M
2023-05-08 83.40 84.20 82.90 83.40 0.0M
2023-05-05 82.50 83.00 81.80 82.60 0.0M
2023-05-04 82.60 83.50 81.60 81.90 0.0M
2023-05-03 80.80 82.90 80.40 82.00 0.0M
2023-05-02 81.00 81.30 80.50 80.80 0.0M
2023-04-28 80.00 81.00 79.90 81.00 0.0M
2023-04-27 79.00 80.30 79.00 79.50 0.0M
2023-04-26 79.10 79.40 78.10 79.00 0.0M
2023-04-25 80.00 80.00 78.30 78.70 0.0M
2023-04-24 78.60 79.70 78.50 79.70 0.0M
2023-04-21 79.90 79.90 78.40 78.90 0.0M
2023-04-20 80.00 80.00 79.40 79.60 0.0M
2023-04-19 80.60 81.00 80.00 80.00 0.0M
2023-04-18 81.30 81.70 81.00 81.00 0.0M
2023-04-17 80.80 81.60 80.70 81.20 0.0M
2023-04-14 79.40 81.20 79.40 80.80 0.0M
2023-04-13 80.50 80.50 79.40 79.40 0.0M
2023-04-12 80.90 81.40 80.70 81.10 0.0M
2023-04-11 80.40 81.60 80.30 80.70 0.0M
2023-04-10 80.80 80.80 80.00 80.40 0.0M
2023-04-07 80.90 81.40 80.10 80.50 0.0M
2023-04-06 80.20 81.70 80.20 80.90 0.0M
2023-03-31 79.40 80.60 79.10 80.00 0.0M
2023-03-30 79.10 79.60 79.10 79.30 0.0M
2023-03-29 79.10 79.40 78.60 79.10 0.0M
2023-03-28 79.50 79.80 78.00 78.50 0.0M
2023-03-27 79.90 80.00 79.00 79.10 0.0M
2023-03-24 78.00 80.00 77.40 78.70 0.0M
2023-03-23 74.90 75.10 74.60 74.80 0.0M
2023-03-22 75.60 75.60 75.00 75.10 0.0M
2023-03-21 74.10 74.90 74.10 74.90 0.0M
2023-03-20 73.90 74.10 73.80 73.80 0.0M
2023-03-17 73.90 74.50 73.60 73.90 0.0M
2023-03-16 73.10 74.50 73.00 73.30 0.0M
2023-03-15 73.40 73.40 72.90 73.00 0.0M
2023-03-14 73.00 73.50 73.00 73.00 0.0M
2023-03-13 73.70 73.70 72.20 73.60 0.0M
2023-03-10 75.30 75.50 74.10 74.20 0.0M
2023-03-09 76.00 76.80 75.40 75.50 0.0M
2023-03-08 75.70 76.10 75.30 76.10 0.0M
2023-03-07 75.60 75.80 75.40 75.70 0.0M
2023-03-06 75.20 76.10 75.20 75.70 0.0M
2023-03-03 74.60 75.40 74.50 74.80 0.0M
2023-03-02 74.60 74.80 74.50 74.60 0.0M
2023-03-01 74.00 75.00 74.00 74.60 0.0M
2023-02-24 74.90 75.30 74.50 75.20 0.0M
2023-02-23 74.50 75.10 74.40 74.80 0.0M
2023-02-22 74.30 74.70 74.10 74.50 0.0M
2023-02-21 75.20 75.20 74.80 74.90 0.0M
2023-02-20 76.20 76.20 75.10 75.20 0.0M
2023-02-17 75.40 75.80 75.30 75.70 0.0M
2023-02-16 75.30 75.60 75.30 75.50 0.0M
2023-02-15 75.50 75.80 74.90 75.20 0.0M
2023-02-14 76.00 76.40 75.10 75.30 0.0M
2023-02-13 75.20 76.00 75.20 75.80 0.0M
2023-02-10 76.60 76.90 75.20 75.20 0.0M
2023-02-09 76.80 76.90 76.00 76.40 0.0M
2023-02-08 75.70 76.60 75.70 76.20 0.0M
2023-02-07 74.70 75.70 74.70 75.60 0.0M
2023-02-06 75.10 75.30 74.30 74.70 0.0M
2023-02-03 75.70 75.70 75.10 75.50 0.0M
2023-02-02 77.50 77.50 75.60 75.80 0.0M
2023-02-01 74.40 75.30 73.50 75.30 0.0M
2023-01-31 74.00 75.00 74.00 74.20 0.0M
2023-01-30 74.00 74.60 73.90 74.30 0.0M
2023-01-17 73.00 74.10 73.00 73.90 0.0M
2023-01-16 74.20 74.40 72.60 73.20 0.0M
2023-01-13 75.00 75.00 74.20 74.20 0.0M
2023-01-12 76.10 76.30 74.80 74.80 0.0M
2023-01-11 76.10 77.00 75.10 76.30 0.0M
2023-01-10 76.00 76.70 75.80 75.80 0.0M
2023-01-09 76.90 77.00 76.20 76.30 0.0M
2023-01-06 76.90 78.20 76.50 76.80 0.0M
2023-01-05 78.60 79.80 77.30 77.30 0.0M
2023-01-04 77.20 77.60 76.20 77.40 0.0M
2023-01-03 78.00 78.60 76.70 76.70 0.0M