UVAT Tech (3580)

3580
🏛️ Taiwán →
62.80
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
2022-12-30 60.30 61.00 59.00 59.00 0.0M
2022-12-29 59.20 60.00 58.30 59.80 0.0M
2022-12-28 61.40 61.40 59.70 59.70 0.0M
2022-12-27 61.40 61.50 60.60 61.40 0.0M
2022-12-26 62.30 62.30 60.90 61.00 0.0M
2022-12-23 61.60 62.50 61.00 62.10 0.0M
2022-12-22 62.50 63.80 62.00 62.50 0.0M
2022-12-21 63.20 64.30 62.40 62.40 0.0M
2022-12-20 65.30 66.40 62.50 63.00 0.0M
2022-12-19 65.90 67.40 65.10 65.80 0.0M
2022-12-16 65.60 67.50 65.20 66.30 0.0M
2022-12-15 67.30 68.60 66.70 67.20 0.0M
2022-12-14 67.80 68.00 66.20 67.30 0.0M
2022-12-13 67.30 68.10 66.80 66.90 0.0M
2022-12-12 64.40 67.70 63.90 66.50 0.0M
2022-12-09 66.70 67.30 64.80 64.80 0.0M
2022-12-08 66.10 68.00 66.10 66.70 0.0M
2022-12-07 70.70 70.90 66.00 66.50 0.0M
2022-12-06 68.60 73.80 68.20 70.90 0.0M
2022-12-05 70.30 71.80 68.10 68.10 0.0M
2022-12-02 67.00 70.50 67.00 69.20 0.0M
2022-12-01 69.00 69.30 66.60 67.00 0.0M
2022-11-30 69.10 70.10 67.80 68.00 0.0M
2022-11-29 69.60 71.00 68.80 69.00 0.0M
2022-11-28 67.70 70.80 66.80 70.30 0.0M
2022-11-25 67.00 68.90 66.60 68.00 0.0M
2022-11-24 66.00 68.90 64.30 67.80 0.0M
2022-11-23 62.90 63.90 62.00 63.50 0.0M
2022-11-22 63.00 63.00 61.90 62.70 0.0M
2022-11-21 62.20 63.20 62.20 62.60 0.0M
2022-11-18 62.20 63.50 61.60 61.90 0.0M
2022-11-17 60.20 62.40 60.20 62.40 0.0M
2022-11-16 61.20 61.80 59.80 60.20 0.0M
2022-11-15 59.60 61.90 59.60 61.20 0.0M
2022-11-14 60.00 60.60 58.80 59.50 0.0M
2022-11-11 64.00 64.20 59.10 59.40 0.0M
2022-11-10 59.40 61.20 58.50 60.70 0.0M
2022-11-09 60.30 60.30 58.00 59.00 0.0M
2022-11-08 58.90 60.30 58.50 59.30 0.0M
2022-11-07 58.50 59.30 58.00 59.00 0.0M
2022-11-04 56.30 59.00 56.10 57.90 0.0M
2022-11-03 54.00 56.30 54.00 56.10 0.0M
2022-11-02 54.10 55.10 53.80 54.20 0.0M
2022-11-01 54.40 55.50 53.80 54.50 0.0M
2022-10-31 53.00 55.00 53.00 54.40 0.0M
2022-10-28 53.50 53.50 51.90 52.40 0.0M
2022-10-27 52.70 54.20 52.60 53.40 0.0M
2022-10-26 50.60 53.20 50.60 52.40 0.0M
2022-10-25 51.10 51.70 49.70 50.30 0.0M
2022-10-24 51.90 52.40 51.00 51.00 0.0M
2022-10-21 50.70 53.00 50.20 51.20 0.0M
2022-10-20 51.30 51.40 49.80 51.20 0.0M
2022-10-19 52.30 53.40 51.10 51.60 0.0M
2022-10-18 54.30 55.00 52.00 52.50 0.0M
2022-10-17 52.00 53.90 49.40 53.50 0.0M
2022-10-14 53.70 54.70 52.70 52.70 0.0M
2022-10-13 58.60 58.90 52.00 52.20 0.0M
2022-10-12 58.50 58.50 55.80 57.70 0.0M
2022-10-11 60.50 60.50 57.90 58.50 0.0M
2022-10-07 64.30 64.70 62.30 62.30 0.0M
2022-10-06 64.80 66.00 64.10 64.10 0.0M
2022-10-05 65.90 67.50 64.00 64.30 0.0M
2022-10-04 63.50 65.50 62.70 65.20 0.0M
2022-10-03 64.50 64.70 62.00 62.10 0.0M
2022-09-30 64.00 65.00 62.10 65.00 0.0M
2022-09-29 64.70 65.60 63.10 64.50 0.0M
2022-09-28 68.60 69.10 63.00 63.50 0.0M
2022-09-27 68.00 68.90 65.50 68.70 0.0M
2022-09-26 69.80 70.50 66.20 66.60 0.0M
2022-09-23 74.20 74.70 69.10 70.50 0.0M
2022-09-22 71.30 74.70 70.80 74.50 0.0M
2022-09-21 74.30 75.00 71.40 72.00 0.0M
2022-09-20 73.90 75.20 72.30 75.00 0.0M
2022-09-19 75.20 79.00 73.90 73.90 0.0M
2022-09-16 76.50 77.70 74.10 74.10 0.0M
2022-09-15 72.80 76.50 72.10 76.50 0.0M
2022-09-14 69.00 71.80 69.00 71.40 0.0M
2022-09-13 71.10 72.00 70.10 70.70 0.0M
2022-09-12 73.60 74.40 71.20 71.20 0.0M
2022-09-08 72.10 72.80 71.00 72.10 0.0M
2022-09-07 71.30 71.80 68.50 70.70 0.0M
2022-09-06 72.00 74.10 70.40 71.30 0.0M
2022-09-05 73.00 73.30 71.00 71.00 0.0M
2022-09-02 73.00 74.80 71.50 72.10 0.0M
2022-09-01 67.80 73.00 66.50 71.90 0.0M
2022-08-31 67.80 68.80 67.10 67.20 0.0M
2022-08-30 64.30 67.90 64.30 67.80 0.0M
2022-08-29 64.80 65.90 64.20 64.30 0.0M
2022-08-26 66.80 68.50 66.80 67.20 0.0M
2022-08-25 66.50 66.90 65.90 66.10 0.0M
2022-08-24 66.80 67.00 65.50 66.00 0.0M
2022-08-23 67.40 67.40 66.60 66.90 0.0M
2022-08-22 66.80 68.00 66.50 67.60 0.0M
2022-08-19 66.00 68.50 65.40 67.50 0.0M
2022-08-18 65.50 66.40 65.00 65.80 0.0M
2022-08-17 65.50 66.50 65.00 65.60 0.0M
2022-08-16 65.90 67.80 65.60 65.60 0.0M
2022-08-15 63.40 66.50 62.80 66.00 0.0M
2022-08-12 64.50 65.00 63.30 63.70 0.0M
2022-08-11 65.00 65.00 62.90 64.40 0.0M
2022-08-10 60.50 64.20 60.50 63.90 0.0M
2022-08-09 59.90 61.20 59.90 60.70 0.0M
2022-08-08 61.50 61.50 58.70 60.00 0.0M
2022-08-05 62.30 62.90 61.30 61.50 0.0M
2022-08-04 61.50 62.20 59.80 61.10 0.0M
2022-08-03 64.00 64.00 61.50 62.10 0.0M
2022-08-02 63.90 64.30 62.40 62.90 0.0M
2022-08-01 64.60 64.90 63.80 64.30 0.0M
2022-07-29 64.30 64.90 63.90 64.50 0.0M
2022-07-28 64.60 65.00 63.70 64.40 0.0M
2022-07-27 63.70 64.40 62.80 64.40 0.0M
2022-07-26 63.90 63.90 62.70 63.70 0.0M
2022-07-25 64.30 65.00 63.30 63.80 0.0M
2022-07-22 63.90 64.50 62.70 64.00 0.0M
2022-07-21 63.80 65.20 63.80 64.20 0.0M
2022-07-20 62.20 64.30 62.20 64.10 0.0M
2022-07-19 62.70 64.50 62.00 62.80 0.0M
2022-07-18 59.50 62.20 59.40 62.10 0.0M
2022-07-15 57.00 57.60 56.00 57.40 0.0M
2022-07-14 54.50 56.40 54.50 56.10 0.0M
2022-07-13 56.00 56.30 54.80 54.80 0.0M
2022-07-12 56.60 57.00 54.20 55.10 0.0M
2022-07-11 57.30 57.80 56.50 57.50 0.0M
2022-07-08 55.30 57.40 55.20 57.30 0.0M
2022-07-07 54.80 55.30 53.80 55.10 0.0M
2022-07-06 54.20 55.00 52.50 53.70 0.0M
2022-07-05 52.30 54.50 52.20 54.20 0.0M
2022-07-04 52.00 53.30 51.40 52.30 0.0M
2022-07-01 52.60 53.50 51.80 52.00 0.0M
2022-06-30 53.60 53.60 52.00 52.60 0.0M
2022-06-29 54.00 54.90 53.10 54.50 0.0M
2022-06-28 55.00 55.70 53.30 55.00 0.0M
2022-06-27 53.40 56.00 53.40 55.10 0.0M
2022-06-24 58.40 58.40 55.10 55.30 0.0M
2022-06-23 57.50 57.80 56.00 56.50 0.0M
2022-06-22 63.50 63.50 57.20 57.50 0.0M
2022-06-21 62.50 63.90 62.00 63.50 0.0M
2022-06-20 66.80 66.80 61.70 62.00 0.0M
2022-06-17 66.10 66.80 64.20 66.80 0.0M
2022-06-16 68.20 69.00 65.70 66.40 0.0M
2022-06-15 68.00 68.10 66.10 68.10 0.0M
2022-06-14 67.10 68.70 65.70 67.70 0.0M
2022-06-13 68.50 68.50 67.10 67.20 0.0M
2022-06-10 69.80 70.90 68.40 69.00 0.0M
2022-06-09 71.80 72.00 69.70 69.90 0.0M
2022-06-08 71.50 72.70 71.40 71.50 0.0M
2022-06-07 69.40 71.50 69.40 71.10 0.0M
2022-06-06 69.00 69.60 68.70 69.40 0.0M
2022-06-02 69.30 69.80 68.70 69.10 0.0M
2022-06-01 68.80 70.00 68.80 69.30 0.0M
2022-05-31 69.10 69.30 68.60 69.00 0.0M
2022-05-30 68.10 69.40 67.60 69.10 0.0M
2022-05-27 67.80 68.60 67.30 67.90 0.0M
2022-05-26 68.10 69.30 67.80 67.80 0.0M
2022-05-25 67.50 68.60 67.10 68.10 0.0M
2022-05-24 67.70 68.00 67.20 67.50 0.0M
2022-05-23 68.00 68.00 67.10 67.70 0.0M
2022-05-20 66.40 68.00 66.30 67.40 0.0M
2022-05-19 65.10 66.70 64.60 66.30 0.0M
2022-05-18 64.10 65.80 64.00 65.80 0.0M
2022-05-17 64.80 64.80 62.00 63.70 0.0M
2022-05-16 67.10 67.10 64.20 64.30 0.0M
2022-05-13 67.40 67.40 66.10 66.10 0.0M
2022-05-12 67.10 68.00 66.50 66.50 0.0M
2022-05-11 66.30 68.20 66.30 67.50 0.0M
2022-05-10 66.00 66.80 64.30 66.30 0.0M
2022-05-09 67.00 67.00 66.00 66.40 0.0M
2022-05-06 66.30 67.00 65.20 66.80 0.0M
2022-05-05 68.30 68.30 67.00 67.60 0.0M
2022-05-04 67.90 68.10 66.80 67.40 0.0M
2022-05-03 67.20 67.30 66.40 67.20 0.0M
2022-04-29 66.40 67.50 66.20 67.20 0.0M
2022-04-28 65.80 66.80 65.80 66.10 0.0M
2022-04-25 69.10 69.40 68.00 68.10 0.0M
2022-04-22 68.90 70.00 68.90 70.00 0.0M
2022-04-21 71.70 71.70 69.50 70.00 0.0M
2022-04-20 67.70 72.80 67.70 71.70 0.0M
2022-04-19 67.20 68.40 67.00 67.60 0.0M
2022-04-18 65.90 67.50 65.50 67.20 0.0M
2022-04-15 70.00 70.90 66.50 66.60 0.0M
2022-04-14 70.30 71.10 69.50 70.40 0.0M
2022-04-13 70.10 71.90 69.70 70.30 0.0M
2022-04-12 70.80 71.50 69.50 70.10 0.0M
2022-04-11 72.00 73.00 71.30 71.50 0.0M
2022-04-08 70.40 72.20 70.00 71.40 0.0M
2022-04-07 71.10 72.00 70.70 70.80 0.0M
2022-04-06 73.00 73.00 71.50 71.90 0.0M
2022-04-01 71.80 73.10 71.70 72.20 0.0M
2022-03-31 71.50 72.10 71.00 71.80 0.0M
2022-03-30 72.70 72.70 71.20 71.40 0.0M
2022-03-29 73.80 73.80 71.20 71.80 0.0M
2022-03-28 69.00 72.70 68.90 72.20 0.0M
2022-03-25 73.00 73.00 69.40 69.80 0.0M
2022-03-24 70.00 71.80 69.60 71.40 0.0M
2022-03-23 68.20 70.20 68.10 69.80 0.0M
2022-03-22 67.80 68.30 66.40 67.80 0.0M
2022-03-21 67.50 68.70 66.70 66.70 0.0M
2022-03-18 63.80 67.30 63.00 66.70 0.0M
2022-03-17 63.60 64.00 63.30 63.80 0.0M
2022-03-16 63.60 64.40 63.00 63.10 0.0M
2022-03-15 63.20 63.60 62.40 62.90 0.0M
2022-03-14 60.10 63.50 60.10 63.30 0.0M
2022-03-11 59.80 60.50 59.80 60.30 0.0M
2022-03-10 60.30 60.80 59.80 60.00 0.0M
2022-03-09 59.50 60.00 58.50 59.90 0.0M
2022-03-08 59.70 60.30 59.00 59.50 0.0M
2022-03-07 60.90 61.60 59.00 59.70 0.0M
2022-03-04 62.40 62.70 60.90 61.30 0.0M
2022-03-03 63.00 63.50 62.30 62.50 0.0M
2022-03-02 63.50 63.50 62.30 62.90 0.0M
2022-03-01 63.10 64.30 63.10 63.50 0.0M
2022-02-25 62.70 63.60 61.70 63.00 0.0M
2022-02-24 62.60 64.80 61.60 61.60 0.0M
2022-02-23 62.00 63.40 62.00 62.80 0.0M
2022-02-22 62.80 64.00 61.90 62.00 0.0M
2022-02-21 61.70 63.70 61.70 63.40 0.0M
2022-02-18 60.60 62.70 60.60 62.40 0.0M
2022-02-17 61.50 61.60 60.80 61.40 0.0M
2022-02-16 61.10 61.30 60.50 61.10 0.0M
2022-02-15 61.20 62.40 60.30 60.40 0.0M
2022-02-14 61.40 61.90 60.80 61.20 0.0M
2022-02-11 60.00 62.60 60.00 62.00 0.0M
2022-02-10 63.50 64.50 60.90 61.50 0.0M
2022-02-09 63.70 63.80 62.40 62.60 0.0M
2022-02-08 61.50 63.20 61.50 62.90 0.0M
2022-02-07 59.50 62.00 59.40 61.50 0.0M
2022-01-26 58.00 58.80 57.50 57.50 0.0M
2022-01-25 58.30 58.30 57.30 57.50 0.0M
2022-01-24 56.60 58.40 56.50 58.20 0.0M
2022-01-21 57.60 58.50 57.60 57.80 0.0M
2022-01-20 58.00 58.90 57.50 58.50 0.0M
2022-01-19 57.90 58.10 57.90 58.00 0.0M
2022-01-18 59.00 59.50 58.00 58.90 0.0M
2022-01-17 57.60 59.00 57.60 58.80 0.0M
2022-01-14 58.00 58.00 56.70 57.60 0.0M
2022-01-13 58.40 58.40 57.60 58.00 0.0M
2022-01-12 58.20 58.60 57.50 58.20 0.0M
2022-01-11 58.40 58.70 57.80 58.20 0.0M
2022-01-10 58.20 59.60 58.10 58.80 0.0M
2022-01-07 59.80 59.80 58.00 58.00 0.0M
2022-01-06 58.40 60.00 58.40 59.20 0.0M
2022-01-05 59.70 61.40 59.20 59.20 0.0M
2022-01-04 59.10 60.00 59.00 59.60 0.0M
2022-01-03 59.80 60.00 58.60 59.60 0.0M