Xander Intl (6118)

6118
🏛️ Taiwán →
20.50
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
2022-12-30 34.40 37.00 34.30 36.80 0.0M
2022-12-29 34.80 34.80 33.60 33.65 0.0M
2022-12-28 36.10 36.35 34.60 34.85 0.0M
2022-12-27 36.40 36.85 36.05 36.05 0.0M
2022-12-26 35.80 36.30 35.45 35.95 0.0M
2022-12-23 35.30 36.20 35.05 35.35 0.0M
2022-12-22 36.80 36.95 35.50 35.70 0.0M
2022-12-21 36.00 36.35 34.45 36.00 0.0M
2022-12-20 35.60 37.90 35.10 35.25 0.0M
2022-12-19 36.65 36.80 35.15 35.20 0.0M
2022-12-16 35.60 37.75 35.60 36.35 0.0M
2022-12-15 37.00 37.15 36.35 36.45 0.0M
2022-12-14 36.95 37.35 36.40 36.70 0.0M
2022-12-13 37.30 38.30 36.50 36.55 0.0M
2022-12-12 36.70 37.55 36.00 36.55 0.0M
2022-12-09 36.70 38.05 36.35 36.65 0.0M
2022-12-08 34.75 37.50 34.45 36.55 0.0M
2022-12-07 37.00 37.05 34.45 34.45 0.0M
2022-12-06 37.30 38.45 36.30 36.35 0.0M
2022-12-05 38.25 39.50 36.80 37.35 0.0M
2022-12-02 35.00 38.30 35.00 36.95 0.0M
2022-12-01 36.20 38.30 36.05 38.30 0.0M
2022-11-30 31.80 34.85 31.80 34.85 0.0M
2022-11-29 31.35 31.80 30.30 31.70 0.0M
2022-11-28 31.00 31.65 30.45 31.35 0.0M
2022-11-25 32.55 32.70 31.30 31.30 0.0M
2022-11-24 32.30 32.70 31.60 32.40 0.0M
2022-11-23 32.95 33.10 31.85 31.90 0.0M
2022-11-22 32.90 33.15 32.30 32.30 0.0M
2022-11-21 33.35 34.40 32.55 32.70 0.0M
2022-11-18 34.50 34.50 32.65 32.80 0.0M
2022-11-17 33.30 34.60 33.30 34.05 0.0M
2022-11-16 33.40 34.00 32.90 33.45 0.0M
2022-11-15 33.45 34.10 32.90 33.50 0.0M
2022-11-14 33.20 33.95 33.10 33.80 0.0M
2022-11-11 34.85 35.20 32.90 33.20 0.0M
2022-11-10 34.30 34.80 33.50 33.50 0.0M
2022-11-09 34.05 35.80 34.00 34.35 0.0M
2022-11-08 34.00 36.55 33.65 33.75 0.0M
2022-11-07 34.35 34.80 33.15 33.25 0.0M
2022-11-04 32.90 35.00 32.15 34.10 0.0M
2022-11-03 28.75 32.30 28.70 32.30 0.0M
2022-11-02 28.30 30.75 27.70 29.40 0.0M
2022-11-01 27.95 28.65 27.30 28.30 0.0M
2022-10-31 26.50 28.40 26.40 27.60 0.0M
2022-10-28 27.35 27.45 25.95 25.95 0.0M
2022-10-27 27.10 28.10 27.10 28.00 0.0M
2022-10-26 27.70 27.80 26.55 27.30 0.0M
2022-10-25 28.40 28.60 27.40 27.40 0.0M
2022-10-24 28.10 28.85 28.05 28.85 0.0M
2022-10-21 29.00 29.00 27.50 27.50 0.0M
2022-10-20 28.90 29.45 28.30 29.00 0.0M
2022-10-19 30.35 30.95 29.35 29.45 0.0M
2022-10-18 31.00 31.00 29.90 30.00 0.0M
2022-10-17 29.60 30.40 28.05 30.40 0.0M
2022-10-14 30.45 31.00 29.75 30.35 0.0M
2022-10-13 31.45 31.45 28.20 28.70 0.0M
2022-10-12 30.75 31.30 29.60 30.75 0.0M
2022-10-11 31.00 31.35 29.95 30.05 0.0M
2022-10-07 34.25 34.55 33.00 33.00 0.0M
2022-10-06 34.65 35.00 33.90 34.25 0.0M
2022-10-05 35.30 36.50 34.10 34.10 0.0M
2022-10-04 35.20 35.25 34.05 34.65 0.0M
2022-10-03 33.55 34.40 33.20 33.85 0.0M
2022-09-30 32.70 34.50 32.45 34.20 0.0M
2022-09-29 34.55 35.50 33.70 34.10 0.0M
2022-09-28 36.00 36.10 32.85 33.15 0.0M
2022-09-27 36.60 36.70 34.60 36.30 0.0M
2022-09-26 37.75 37.75 35.20 36.05 0.0M
2022-09-23 40.00 40.40 37.55 37.70 0.0M
2022-09-22 40.50 41.30 39.60 39.85 0.0M
2022-09-21 41.30 41.35 40.50 40.50 0.0M
2022-09-20 41.50 42.10 41.25 41.30 0.0M
2022-09-19 41.10 42.25 40.15 41.20 0.0M
2022-09-16 40.80 41.70 40.65 41.25 0.0M
2022-09-15 42.45 43.20 41.15 41.25 0.0M
2022-09-14 41.00 43.25 41.00 42.90 0.0M
2022-09-13 43.70 44.00 42.40 42.85 0.0M
2022-09-12 42.00 44.50 42.00 43.20 0.0M
2022-09-08 41.50 41.95 41.00 41.05 0.0M
2022-09-07 40.80 41.80 40.55 40.75 0.0M
2022-09-06 43.90 44.85 40.60 41.30 0.0M
2022-09-05 45.20 45.70 43.50 43.50 0.0M
2022-09-02 44.40 47.30 43.95 45.20 0.0M
2022-09-01 45.50 46.80 43.70 44.05 0.0M
2022-08-31 41.85 46.40 41.80 45.50 0.0M
2022-08-30 41.65 43.00 41.60 42.25 0.0M
2022-08-29 41.60 42.05 41.00 41.05 0.0M
2022-08-26 42.80 45.75 42.50 43.80 0.0M
2022-08-25 42.50 42.90 42.05 42.25 0.0M
2022-08-24 43.30 43.95 41.50 41.95 0.0M
2022-08-23 43.60 44.40 42.55 42.55 0.0M
2022-08-22 46.55 46.65 43.00 43.00 0.0M
2022-08-19 48.10 48.70 45.90 45.95 0.0M
2022-08-18 47.30 48.65 46.80 47.35 0.0M
2022-08-17 45.30 48.60 45.25 46.90 0.0M
2022-08-16 45.50 46.80 44.65 45.00 0.0M
2022-08-15 46.10 46.30 43.65 46.30 0.0M
2022-08-12 46.40 47.20 45.40 45.40 0.0M
2022-08-11 47.55 49.25 46.10 46.10 0.0M
2022-08-10 44.55 48.05 44.10 46.90 0.0M
2022-08-09 44.10 44.90 43.00 43.70 0.0M
2022-08-08 43.55 44.50 42.00 43.45 0.0M
2022-08-05 43.90 45.25 43.15 44.90 0.0M
2022-08-04 46.60 46.90 41.65 42.85 0.0M
2022-08-03 45.45 48.70 44.10 45.65 0.0M
2022-08-02 45.20 46.25 44.55 44.70 0.0M
2022-08-01 44.10 46.50 44.05 45.95 0.0M
2022-07-29 45.00 46.15 43.40 43.70 0.1M
2022-07-28 41.15 44.60 41.00 44.60 0.0M
2022-07-27 39.05 40.55 38.05 40.55 0.0M
2022-07-26 39.90 40.85 38.85 39.30 0.0M
2022-07-25 38.40 40.35 38.40 40.25 0.0M
2022-07-22 40.15 42.80 39.20 39.20 0.0M
2022-07-21 38.30 41.20 38.25 40.20 0.0M
2022-07-20 39.10 39.85 37.80 37.80 0.0M
2022-07-19 38.80 39.60 37.05 38.25 0.0M
2022-07-18 38.60 42.00 38.40 38.95 0.0M
2022-07-15 37.90 40.35 37.55 38.60 0.0M
2022-07-14 40.55 40.70 38.05 38.50 0.1M
2022-07-13 37.50 39.35 37.20 39.35 0.0M
2022-07-12 34.80 38.50 34.05 35.80 0.0M
2022-07-11 36.80 37.50 35.20 35.20 0.0M
2022-07-08 38.00 39.20 36.70 37.50 0.1M
2022-07-07 36.00 36.85 33.90 36.85 0.0M
2022-07-06 36.00 36.55 31.35 33.50 0.1M
2022-07-05 31.55 33.25 31.55 33.25 0.0M
2022-07-04 27.90 30.25 27.80 30.25 0.0M
2022-07-01 27.50 29.30 27.10 27.50 0.0M
2022-06-30 27.65 28.30 26.50 26.65 0.0M
2022-06-29 28.90 29.20 26.25 27.70 0.0M
2022-06-28 29.00 30.45 28.00 28.70 0.0M
2022-06-27 26.45 28.10 26.45 28.10 0.0M
2022-06-24 23.95 25.55 23.70 25.55 0.0M
2022-06-23 25.00 25.15 22.70 23.25 0.0M
2022-06-22 24.00 25.15 23.25 25.15 0.0M
2022-06-21 21.45 22.90 21.30 22.90 0.0M
2022-06-20 23.15 23.25 20.75 20.85 0.0M
2022-06-17 23.20 23.30 22.50 23.05 0.0M
2022-06-16 25.70 26.30 23.55 23.55 0.0M
2022-06-15 25.65 26.15 25.20 25.30 0.0M
2022-06-14 25.60 25.90 25.20 25.45 0.0M
2022-06-13 25.90 26.70 25.65 25.80 0.0M
2022-06-10 26.05 26.20 25.85 26.20 0.0M
2022-06-09 26.55 26.55 26.20 26.40 0.0M
2022-06-08 27.10 27.75 26.55 26.55 0.0M
2022-06-07 26.10 26.60 25.85 26.45 0.0M
2022-06-06 26.45 26.50 26.10 26.10 0.0M
2022-06-02 26.40 27.35 26.40 26.40 0.0M
2022-06-01 26.90 26.90 26.45 26.60 0.0M
2022-05-31 26.20 27.00 26.10 26.75 0.0M
2022-05-30 26.50 26.60 26.25 26.35 0.0M
2022-05-27 26.00 27.10 25.85 26.00 0.0M
2022-05-26 26.70 26.75 25.35 25.35 0.0M
2022-05-25 25.60 26.30 25.40 26.10 0.0M
2022-05-24 26.80 26.90 25.60 25.60 0.0M
2022-05-23 26.65 27.10 26.55 26.65 0.0M
2022-05-20 26.85 26.95 26.35 26.50 0.0M
2022-05-19 26.35 26.85 26.15 26.75 0.0M
2022-05-18 28.30 28.85 27.05 27.05 0.0M
2022-05-17 26.50 28.05 26.50 27.75 0.0M
2022-05-16 27.40 27.40 26.00 26.20 0.0M
2022-05-13 25.30 25.75 25.10 25.70 0.0M
2022-05-12 25.90 26.50 24.80 24.80 0.0M
2022-05-11 27.05 27.05 26.05 26.15 0.0M
2022-05-10 25.85 27.20 25.85 27.05 0.0M
2022-05-09 27.00 27.00 25.90 26.55 0.0M
2022-05-06 27.65 27.65 26.95 27.20 0.0M
2022-05-05 28.50 28.75 27.85 28.10 0.0M
2022-05-04 27.60 28.50 27.50 27.65 0.0M
2022-05-03 26.95 27.70 26.90 27.20 0.0M
2022-04-29 27.30 28.90 27.05 27.05 0.0M
2022-04-28 26.90 27.25 26.15 26.30 0.0M
2022-04-27 25.65 26.70 25.20 26.40 0.0M
2022-04-25 28.75 29.00 27.10 27.30 0.0M
2022-04-22 29.90 29.95 29.20 29.25 0.0M
2022-04-21 30.25 30.40 29.90 30.20 0.0M
2022-04-20 31.00 31.35 30.10 30.20 0.0M
2022-04-19 30.10 31.60 30.00 30.45 0.0M
2022-04-18 30.05 30.65 29.50 29.50 0.0M
2022-04-15 31.55 31.55 30.90 30.90 0.0M
2022-04-14 32.25 32.80 31.40 31.80 0.0M
2022-04-13 32.05 33.55 31.60 32.10 0.0M
2022-04-12 32.30 32.80 31.00 31.15 0.0M
2022-04-11 34.20 34.50 31.40 32.15 0.0M
2022-04-08 33.20 35.20 33.10 34.20 0.0M
2022-04-07 31.60 33.80 31.50 32.70 0.0M
2022-04-06 31.05 31.40 30.90 31.30 0.0M
2022-04-01 30.15 32.35 30.15 31.60 0.0M
2022-03-31 31.80 31.90 30.35 30.35 0.0M
2022-03-30 29.70 32.10 29.70 32.10 0.0M
2022-03-29 30.00 30.00 29.20 29.20 0.0M
2022-03-28 29.20 29.75 29.00 29.60 0.0M
2022-03-25 30.75 30.75 29.70 29.70 0.0M
2022-03-24 29.90 30.65 29.50 30.45 0.0M
2022-03-23 30.55 30.90 29.75 29.85 0.0M
2022-03-22 30.00 30.30 29.75 30.15 0.0M
2022-03-21 30.65 31.65 30.05 30.05 0.0M
2022-03-18 30.25 30.40 29.80 30.00 0.0M
2022-03-17 29.60 30.50 29.40 30.20 0.0M
2022-03-16 29.45 29.65 28.35 28.65 0.0M
2022-03-15 29.80 30.00 28.70 28.70 0.0M
2022-03-14 30.60 30.70 29.10 30.10 0.0M
2022-03-11 31.10 31.10 30.15 30.35 0.0M
2022-03-10 31.05 31.80 30.80 30.95 0.0M
2022-03-09 30.15 30.45 29.50 30.45 0.0M
2022-03-08 29.05 31.00 29.05 29.15 0.0M
2022-03-07 31.40 31.60 29.80 30.05 0.0M
2022-03-04 32.35 33.65 31.80 32.15 0.0M
2022-03-03 34.00 35.25 32.85 32.85 0.0M
2022-03-02 32.15 35.10 31.70 33.95 0.0M
2022-03-01 32.10 33.30 31.80 32.90 0.0M
2022-02-25 32.80 32.90 31.00 31.50 0.0M
2022-02-24 33.00 33.10 30.40 30.65 0.0M
2022-02-23 33.80 34.30 33.15 33.25 0.0M
2022-02-22 33.80 34.85 32.80 33.00 0.0M
2022-02-21 34.00 34.60 33.35 33.50 0.0M
2022-02-18 32.90 34.50 32.10 34.40 0.0M
2022-02-17 33.60 34.60 32.60 32.60 0.0M
2022-02-16 32.00 33.60 32.00 33.60 0.0M
2022-02-15 31.10 32.90 30.55 30.55 0.0M
2022-02-14 31.00 31.65 30.00 30.00 0.0M
2022-02-11 32.05 33.35 31.85 32.20 0.0M
2022-02-10 33.45 35.40 32.60 32.65 0.0M
2022-02-09 30.70 32.65 30.55 32.65 0.0M
2022-02-08 29.80 30.05 28.95 29.70 0.0M
2022-02-07 28.60 30.60 27.65 29.45 0.0M
2022-01-26 29.20 30.20 28.90 29.30 0.0M
2022-01-25 30.20 31.95 28.30 28.30 0.0M
2022-01-24 31.20 31.30 29.10 30.40 0.0M
2022-01-21 31.20 33.30 30.45 31.35 0.0M
2022-01-20 33.45 33.60 31.70 32.00 0.0M
2022-01-19 33.30 33.60 32.55 32.95 0.0M
2022-01-18 36.00 37.50 34.30 34.60 0.0M
2022-01-17 33.10 34.95 33.10 34.95 0.0M
2022-01-14 33.20 33.60 31.55 31.80 0.0M
2022-01-13 33.55 34.50 32.60 34.15 0.0M
2022-01-12 35.95 38.10 34.80 34.80 0.0M
2022-01-11 36.50 37.20 34.35 34.65 0.0M
2022-01-10 38.00 38.75 37.20 37.85 0.0M
2022-01-07 40.05 40.30 36.50 37.05 0.0M
2022-01-06 39.45 41.50 39.05 39.60 0.0M
2022-01-05 43.05 44.45 40.45 40.45 0.0M
2022-01-04 46.35 46.90 42.75 42.75 0.0M
2022-01-03 49.50 51.50 45.50 45.50 0.0M