Y-S Electronic (6418)

6418
🏛️ Taiwán →
75.00
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
2025-09-26 70.80 77.10 69.00 75.00 11.4M
2025-09-25 74.40 74.60 67.10 70.20 9.7M
2025-09-24 66.30 67.90 57.00 67.90 6.6M
2025-09-23 56.20 61.80 56.20 61.80 0.9M
2025-09-22 51.60 56.20 51.60 56.20 0.6M
2025-09-19 51.30 51.50 50.40 51.10 0.2M
2025-09-18 51.00 51.20 49.90 51.10 0.2M
2025-09-17 51.80 51.80 49.35 50.60 0.3M
2025-09-16 48.00 51.60 48.00 51.60 0.5M
2025-09-15 47.55 47.60 47.35 47.35 0.4M
2025-09-12 50.70 50.70 48.90 48.90 0.3M
2025-09-11 51.30 51.50 49.80 49.85 0.6M
2025-09-10 49.25 50.60 47.80 50.60 0.9M
2025-09-09 50.40 51.70 48.50 49.05 5.8M
2025-09-08 49.20 51.80 48.25 51.80 10.3M
2025-09-05 45.20 48.20 41.40 48.20 11.2M
2025-09-04 43.85 43.85 43.60 43.85 1.3M
2025-09-03 37.50 39.90 36.85 39.90 2.8M
2025-09-02 34.50 36.30 33.00 36.30 1.0M
2025-09-01 33.10 34.45 33.05 33.75 0.8M
2025-08-29 33.70 33.90 33.05 33.10 0.5M
2025-08-28 32.95 34.00 32.95 33.25 0.4M
2025-08-27 32.40 34.20 31.85 33.50 0.9M
2025-08-26 32.90 33.40 31.90 32.20 0.5M
2025-08-25 34.15 34.15 32.80 32.90 0.5M
2025-08-22 34.80 34.80 31.60 32.35 0.8M
2025-08-21 31.65 34.00 31.65 33.00 1.0M
2025-08-20 32.00 32.00 30.05 31.00 1.3M
2025-08-19 36.20 36.45 32.45 33.25 5.5M
2025-08-18 32.20 35.40 31.45 35.00 9.6M
2025-08-15 32.20 32.20 32.20 32.20 2.9M
2025-08-14 29.30 29.30 29.30 29.30 0.5M
2025-08-13 26.65 26.65 26.65 26.65 0.6M
2025-08-11 23.60 25.50 23.60 24.25 4.4M
2025-08-08 22.85 23.35 22.45 23.20 0.2M
2025-08-07 23.65 23.65 22.80 22.80 0.2M
2025-08-06 23.40 23.65 22.10 23.30 0.4M
2025-08-05 24.10 24.50 22.95 23.30 1.5M
2025-08-04 20.95 22.80 20.80 22.80 1.6M
2025-08-01 19.95 20.80 19.95 20.75 0.2M
2025-07-31 20.20 20.20 19.90 19.95 0.1M
2025-07-30 20.15 20.15 20.00 20.00 0.1M
2025-07-29 20.00 20.20 19.80 20.00 0.1M
2025-07-28 19.90 20.20 19.75 20.00 0.1M
2025-07-25 20.10 20.50 19.90 19.90 0.1M
2025-07-24 20.00 20.25 19.85 20.10 0.1M
2025-07-23 19.70 20.25 19.70 20.00 0.1M
2025-07-22 20.75 20.75 19.45 19.50 0.2M
2025-07-21 20.20 21.30 20.20 20.65 0.4M
2025-07-18 19.60 20.50 19.40 19.90 0.7M
2025-07-17 17.95 19.20 17.90 19.00 0.2M
2025-07-16 17.20 17.95 17.20 17.85 0.1M
2025-07-15 16.65 17.25 16.65 17.15 0.1M
2025-07-14 16.50 17.00 16.50 16.90 0.1M
2025-07-11 16.35 16.50 16.30 16.40 0.0M
2025-07-10 16.35 16.35 16.10 16.30 0.1M
2025-07-09 16.35 16.40 16.05 16.15 0.0M
2025-07-08 16.15 16.30 16.05 16.30 0.0M
2025-07-07 16.00 16.20 15.80 16.20 0.1M
2025-07-04 16.15 17.20 16.00 16.10 0.2M
2025-07-03 16.20 16.30 16.05 16.05 0.0M
2025-07-02 16.00 16.05 15.95 16.00 0.0M
2025-07-01 16.30 16.30 16.05 16.10 0.0M
2025-06-30 16.40 16.40 16.00 16.05 0.0M
2025-06-27 16.40 16.50 16.15 16.25 0.0M
2025-06-26 16.20 16.40 16.15 16.35 0.0M
2025-06-25 16.15 16.20 16.00 16.10 0.0M
2025-06-24 16.25 16.55 16.15 16.30 0.0M
2025-06-23 16.20 16.30 16.00 16.20 0.0M
2025-06-20 16.60 16.80 16.15 16.30 0.0M
2025-06-19 16.65 16.75 16.55 16.60 0.0M
2025-06-18 16.75 17.00 16.75 16.95 0.0M
2025-06-17 17.00 17.40 16.75 16.80 0.1M
2025-06-16 17.80 17.80 16.85 16.95 0.1M
2025-06-13 18.20 18.30 17.90 17.95 0.1M
2025-06-12 19.05 19.05 18.80 18.95 0.1M
2025-06-11 19.15 19.15 18.95 19.05 0.0M
2025-06-10 19.05 19.35 19.05 19.15 0.0M
2025-06-09 19.10 19.10 18.80 19.05 0.0M
2025-06-06 18.80 18.95 18.65 18.85 0.1M
2025-06-05 19.10 19.10 18.95 18.95 0.0M
2025-06-04 19.30 19.40 18.80 19.20 0.1M
2025-06-03 18.95 19.25 18.90 19.25 0.0M
2025-06-02 19.50 19.60 18.70 18.70 0.5M
2025-05-29 19.50 19.70 19.40 19.60 0.0M
2025-05-28 19.50 19.70 19.30 19.45 0.0M
2025-05-27 18.90 19.55 18.90 19.20 0.1M
2025-05-26 18.85 18.95 18.70 18.95 0.0M
2025-05-23 19.30 19.30 18.90 18.90 0.0M
2025-05-22 19.30 19.30 19.15 19.15 0.1M
2025-05-21 19.30 19.60 19.30 19.60 0.0M
2025-05-20 19.10 19.25 19.05 19.25 0.0M
2025-05-19 19.40 19.60 19.05 19.05 0.1M
2025-05-16 19.60 20.00 19.40 19.40 0.1M
2025-05-15 19.20 20.45 18.90 19.80 0.4M
2025-05-14 19.00 19.15 18.85 19.15 0.1M
2025-05-13 19.20 19.70 19.00 19.05 0.1M
2025-05-12 19.20 19.20 18.65 19.05 0.1M
2025-05-09 19.20 19.70 18.75 18.85 0.5M
2025-05-08 17.60 18.90 17.60 18.90 0.4M
2025-05-07 17.50 17.55 17.20 17.20 0.0M
2025-05-06 17.30 17.70 17.10 17.50 0.1M
2025-05-05 17.60 17.60 17.00 17.30 0.1M
2025-05-02 17.95 18.00 17.70 17.80 0.0M
2025-04-30 18.00 18.05 17.70 17.70 0.0M
2025-04-29 17.70 18.25 17.70 17.95 0.0M
2025-04-28 17.45 17.80 17.40 17.70 0.0M
2025-04-25 17.20 17.65 17.10 17.55 0.1M
2025-04-24 16.65 17.00 16.60 16.90 0.0M
2025-04-23 16.55 16.80 16.30 16.65 0.1M
2025-04-22 16.30 16.60 16.15 16.20 0.0M
2025-04-21 16.55 16.80 16.35 16.55 0.0M
2025-04-18 17.05 17.15 16.80 16.80 0.0M
2025-04-17 16.75 16.95 16.60 16.95 0.0M
2025-04-16 16.75 16.95 16.75 16.80 0.1M
2025-04-15 16.25 17.00 16.25 16.85 0.1M
2025-04-14 16.45 16.50 16.10 16.20 0.1M
2025-04-11 15.40 15.95 15.05 15.95 0.1M
2025-04-10 15.05 15.75 15.05 15.75 0.2M
2025-04-09 15.85 15.85 14.35 14.35 0.2M
2025-04-08 16.85 16.85 15.80 15.90 0.2M
2025-04-07 17.45 17.45 17.45 17.45 0.0M
2025-04-02 19.30 19.45 19.30 19.35 0.0M
2025-04-01 19.25 19.25 18.95 19.15 0.0M
2025-03-31 19.95 19.95 18.95 19.10 0.1M
2025-03-28 20.60 20.60 19.95 20.25 0.0M
2025-03-27 20.20 20.40 20.15 20.30 0.0M
2025-03-26 20.15 20.30 20.05 20.20 0.0M
2025-03-25 20.30 20.45 20.20 20.20 0.0M
2025-03-24 20.50 20.60 20.45 20.45 0.0M
2025-03-21 20.80 20.80 20.50 20.55 0.1M
2025-03-20 20.35 21.00 20.35 20.80 0.1M
2025-03-19 20.45 20.70 20.35 20.35 0.1M
2025-03-18 20.80 20.85 20.50 20.70 0.1M
2025-03-17 20.05 21.05 19.90 20.75 0.3M
2025-03-14 20.05 20.05 19.60 19.80 0.1M
2025-03-13 20.20 20.40 20.00 20.05 0.1M
2025-03-12 19.75 20.05 19.75 19.95 0.1M
2025-03-11 19.40 19.70 19.40 19.65 0.0M
2025-03-10 19.60 19.75 19.55 19.70 0.1M
2025-03-07 19.45 19.60 19.35 19.60 0.0M
2025-03-06 19.75 19.85 19.40 19.50 0.1M
2025-03-05 19.90 20.15 19.70 19.70 0.1M
2025-03-04 19.70 19.85 19.70 19.85 0.0M
2025-03-03 19.55 19.70 19.45 19.70 0.0M
2025-02-27 19.75 19.85 19.60 19.60 0.0M
2025-02-26 19.60 19.90 19.50 19.75 0.0M
2025-02-25 19.60 19.75 19.30 19.65 0.0M
2025-02-24 19.85 19.95 19.65 19.70 0.0M
2025-02-21 19.65 19.85 19.65 19.80 0.0M
2025-02-20 19.65 19.80 19.65 19.80 0.0M
2025-02-19 19.75 19.80 19.55 19.65 0.0M
2025-02-18 19.70 19.75 19.50 19.75 0.0M
2025-02-17 19.90 19.90 19.70 19.90 0.0M
2025-02-14 19.85 19.85 19.85 19.85 0.0M
2025-02-13 20.10 20.10 19.70 20.00 0.0M
2025-02-12 19.95 19.95 19.70 19.85 0.0M
2025-02-11 19.65 19.80 19.50 19.70 0.0M
2025-02-10 19.90 19.90 19.65 19.65 0.0M
2025-02-07 19.75 20.00 19.65 19.95 0.0M
2025-02-06 19.45 19.90 19.30 19.75 0.0M
2025-02-05 19.40 19.50 19.25 19.25 0.0M
2025-02-04 19.30 19.35 19.20 19.20 0.0M
2025-02-03 19.40 19.40 19.05 19.30 0.0M
2025-01-22 19.25 19.50 19.25 19.45 0.0M
2025-01-21 19.55 19.65 19.25 19.25 0.0M
2025-01-20 19.20 19.60 19.20 19.55 0.0M
2025-01-17 19.20 19.30 19.05 19.20 0.0M
2025-01-16 19.60 19.65 19.20 19.20 0.0M
2025-01-15 19.40 19.45 19.15 19.45 0.0M
2025-01-14 19.20 19.55 19.10 19.40 0.0M
2025-01-13 19.65 19.65 18.85 19.20 0.0M
2025-01-10 19.60 19.90 19.50 19.80 0.0M
2025-01-09 19.90 20.00 19.65 19.80 0.0M
2025-01-08 19.75 19.95 19.70 19.95 0.0M
2025-01-07 20.30 20.30 19.95 19.95 0.0M
2025-01-06 20.15 20.25 19.95 20.25 0.0M
2025-01-03 20.35 20.35 20.00 20.25 0.0M
2025-01-02 20.20 20.25 20.10 20.25 0.0M