Z-Com (8176)

8176
🏛️ Taiwán →
10.50
Última Actualización: 2025-10-02
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 14.15 14.35 13.95 14.15 0.5M
2024-12-30 14.60 14.80 14.35 14.35 0.0M
2024-12-27 15.10 15.30 14.80 14.80 0.4M
2024-12-26 15.15 15.70 15.00 15.10 0.0M
2024-12-25 14.75 15.35 14.60 15.00 0.0M
2024-12-24 15.00 15.15 14.75 14.75 0.0M
2024-12-23 15.00 15.30 14.90 15.00 0.0M
2024-12-20 15.10 15.25 14.95 15.00 0.0M
2024-12-19 15.10 15.20 14.85 15.15 0.0M
2024-12-18 14.95 15.50 14.75 15.10 0.3M
2024-12-17 15.10 15.35 14.75 14.90 0.0M
2024-12-16 15.45 15.45 14.85 15.10 0.0M
2024-12-13 16.00 16.00 15.45 15.45 0.0M
2024-12-12 16.30 16.45 16.00 16.00 0.0M
2024-12-11 16.05 16.70 15.75 16.30 0.0M
2024-12-10 17.15 17.35 16.10 16.15 0.0M
2024-12-09 16.40 16.55 15.75 16.25 0.0M
2024-12-06 16.75 17.20 16.25 16.60 0.0M
2024-12-05 17.10 17.55 15.75 17.40 0.0M
2024-12-04 15.80 17.40 15.75 17.40 0.0M
2024-12-03 15.10 16.15 15.10 15.85 0.0M
2024-12-02 15.20 15.30 15.10 15.15 0.0M
2024-11-29 15.15 15.40 15.00 15.35 0.0M
2024-11-28 15.00 15.20 14.80 15.10 0.0M
2024-11-27 15.15 15.15 14.90 15.00 0.0M
2024-11-26 15.25 15.30 15.15 15.20 0.0M
2024-11-25 15.00 15.65 15.00 15.50 0.0M
2024-11-22 15.00 15.25 14.85 15.00 0.0M
2024-11-21 14.85 15.10 14.80 15.00 0.0M
2024-11-20 15.05 15.30 14.80 14.80 0.0M
2024-11-19 14.75 15.00 14.75 14.90 0.0M
2024-11-18 15.00 15.00 14.50 14.70 0.0M
2024-11-15 15.50 15.50 14.95 15.15 0.0M
2024-11-14 15.45 15.90 15.15 15.15 0.0M
2024-11-13 15.85 15.85 15.40 15.60 0.0M
2024-11-12 15.20 16.00 15.10 15.70 0.0M
2024-11-11 15.00 15.10 14.75 15.05 0.0M
2024-11-08 15.40 15.40 14.80 14.85 0.0M
2024-11-07 15.20 15.50 14.95 15.50 0.0M
2024-11-06 15.65 15.75 14.80 15.15 0.0M
2024-11-05 15.50 16.05 15.50 15.65 0.0M
2024-11-04 16.15 16.30 15.70 15.70 0.0M
2024-11-01 15.80 16.55 15.25 15.95 0.0M
2024-10-30 17.45 17.70 16.60 16.80 0.0M
2024-10-29 20.30 20.35 18.40 18.40 3.1M
2024-10-28 18.80 20.60 18.50 20.40 0.0M
2024-10-25 18.25 19.60 17.95 18.75 0.0M
2024-10-24 19.10 19.40 18.60 18.75 0.0M
2024-10-23 19.20 20.00 18.60 19.40 0.0M
2024-10-22 17.20 19.10 17.00 19.10 0.0M
2024-10-21 17.50 18.20 17.20 17.40 0.0M
2024-10-18 17.25 17.35 16.80 17.20 0.0M
2024-10-17 17.50 17.85 16.65 17.35 0.0M
2024-10-16 16.65 17.40 16.65 17.35 0.0M
2024-10-15 17.50 17.70 16.40 16.55 0.0M
2024-10-14 17.10 17.55 16.85 17.25 0.0M
2024-10-11 17.00 17.10 16.50 16.75 0.0M
2024-10-09 16.00 16.20 15.65 15.80 0.0M
2024-10-08 15.05 16.30 14.85 16.30 0.0M
2024-10-07 14.95 15.00 14.80 14.85 0.0M
2024-10-04 15.05 15.20 14.85 14.95 0.0M
2024-10-01 14.65 15.15 14.65 15.05 0.0M
2024-09-30 15.15 15.15 14.85 15.05 0.1M
2024-09-27 15.10 15.25 15.00 15.20 0.0M
2024-09-26 15.20 15.20 15.00 15.10 0.0M
2024-09-25 15.40 15.40 15.10 15.20 0.0M
2024-09-24 15.35 15.35 15.05 15.30 0.1M
2024-09-23 14.85 15.45 14.85 15.30 0.0M
2024-09-20 15.10 15.10 14.80 14.80 0.0M
2024-09-19 15.05 15.25 14.80 14.90 0.0M
2024-09-18 14.70 15.50 14.70 14.95 0.0M
2024-09-16 14.60 14.65 14.40 14.65 0.0M
2024-09-13 14.60 14.60 14.30 14.45 0.0M
2024-09-12 14.45 14.65 14.35 14.45 0.0M
2024-09-11 14.45 14.60 14.25 14.45 0.0M
2024-09-10 14.75 14.95 14.30 14.45 0.0M
2024-09-09 14.55 14.75 14.40 14.70 0.0M
2024-09-06 14.70 14.70 14.35 14.60 0.0M
2024-09-05 14.65 14.70 14.40 14.50 0.0M
2024-09-04 14.90 14.90 14.20 14.50 0.0M
2024-09-03 14.90 15.05 14.90 14.95 0.0M
2024-09-02 15.25 15.25 14.90 14.95 0.0M
2024-08-30 15.10 15.15 14.70 14.95 0.0M
2024-08-29 14.45 15.10 14.45 15.10 0.0M
2024-08-28 14.25 14.90 14.15 14.65 0.0M
2024-08-27 14.20 14.25 14.05 14.20 0.0M
2024-08-26 14.15 14.30 14.15 14.15 0.0M
2024-08-23 14.10 14.10 13.95 14.10 0.0M
2024-08-22 14.25 14.25 14.05 14.15 0.0M
2024-08-21 14.00 14.25 13.85 14.25 0.0M
2024-08-20 13.90 14.15 13.90 14.00 0.0M
2024-08-19 13.75 14.00 13.60 13.90 0.0M
2024-08-16 14.00 14.00 13.75 13.90 0.0M
2024-08-15 13.90 13.90 13.60 13.70 0.0M
2024-08-14 13.85 14.00 13.80 13.85 0.0M
2024-08-13 13.90 13.90 13.60 13.75 0.0M
2024-08-12 13.80 13.80 13.55 13.65 0.0M
2024-08-09 13.80 13.95 13.60 13.70 0.0M
2024-08-08 13.00 13.65 13.00 13.45 0.0M
2024-08-07 12.65 13.70 12.65 13.20 0.0M
2024-08-06 13.50 13.50 12.15 12.65 0.0M
2024-08-05 14.40 14.45 13.50 13.50 0.0M
2024-08-02 15.00 15.15 14.80 14.95 0.0M
2024-08-01 15.05 15.40 15.00 15.25 0.0M
2024-07-31 15.00 15.10 14.85 15.00 0.0M
2024-07-30 14.80 15.10 14.65 15.10 0.0M
2024-07-29 15.05 15.40 14.80 14.85 0.0M
2024-07-26 15.00 15.50 14.85 15.05 0.0M
2024-07-23 16.10 16.10 15.35 15.70 0.0M
2024-07-22 15.05 16.25 14.50 16.25 0.0M
2024-07-19 15.25 15.25 14.60 14.80 0.0M
2024-07-18 15.20 15.35 14.95 15.00 0.0M
2024-07-17 15.80 15.80 15.35 15.40 0.0M
2024-07-16 15.25 15.45 15.25 15.40 0.0M
2024-07-15 15.65 15.85 15.20 15.25 0.0M
2024-07-12 15.80 15.95 15.45 15.65 0.0M
2024-07-11 15.75 16.15 15.55 15.80 0.0M
2024-07-10 15.40 15.85 15.30 15.60 0.0M
2024-07-09 16.20 16.25 14.60 15.30 0.0M
2024-07-08 16.55 16.80 16.05 16.10 0.0M
2024-07-05 16.85 17.20 16.30 16.55 0.0M
2024-07-04 16.90 16.95 16.05 16.40 0.0M
2024-07-03 17.00 17.05 16.70 16.85 0.0M
2024-07-02 16.80 17.15 16.30 16.80 0.0M
2024-07-01 16.60 17.55 16.05 17.30 0.0M
2024-06-28 15.30 16.80 15.30 16.80 0.0M
2024-06-27 15.20 15.50 14.90 15.30 0.0M
2024-06-26 15.25 15.55 15.10 15.20 0.0M
2024-06-25 14.95 15.50 14.80 15.15 0.0M
2024-06-24 14.90 15.70 14.85 15.30 0.0M
2024-06-21 14.25 14.65 14.20 14.65 0.0M
2024-06-20 14.15 14.30 14.05 14.15 0.0M
2024-06-19 14.40 14.40 14.00 14.15 0.0M
2024-06-18 14.50 14.55 14.05 14.40 0.0M
2024-06-17 14.65 14.65 14.40 14.45 0.0M
2024-06-14 14.05 14.60 14.05 14.45 0.0M
2024-06-13 14.00 14.10 14.00 14.05 0.0M
2024-06-12 14.10 14.10 14.00 14.00 0.0M
2024-06-11 14.15 14.20 14.05 14.05 0.0M
2024-06-07 14.15 14.25 14.00 14.10 0.0M
2024-06-06 14.30 14.30 14.10 14.10 0.0M
2024-06-05 14.20 14.30 14.10 14.10 0.0M
2024-06-04 14.25 14.30 14.15 14.20 0.0M
2024-06-03 14.20 14.30 14.20 14.25 0.0M
2024-05-31 14.35 14.35 14.05 14.15 0.0M
2024-05-30 14.35 14.35 14.20 14.20 0.0M
2024-05-29 14.25 14.40 14.20 14.35 0.0M
2024-05-28 14.05 14.20 14.05 14.20 0.0M
2024-05-27 14.10 14.15 14.00 14.00 0.0M
2024-05-24 13.95 14.10 13.95 14.00 0.0M
2024-05-23 14.10 14.20 14.00 14.10 0.0M
2024-05-22 14.00 14.10 13.85 13.95 0.0M
2024-05-21 14.05 14.15 14.00 14.00 0.0M
2024-05-20 14.00 14.15 14.00 14.00 0.0M
2024-05-17 14.00 14.25 13.90 14.00 0.0M
2024-05-16 13.90 13.95 13.85 13.90 0.0M
2024-05-15 13.95 14.00 13.80 13.90 0.0M
2024-05-14 13.80 14.20 13.80 13.90 0.0M
2024-05-13 14.00 14.00 13.75 13.85 0.0M
2024-05-10 14.30 14.30 14.00 14.10 0.0M
2024-05-09 14.30 14.40 14.15 14.20 0.0M
2024-05-08 14.30 14.35 14.20 14.30 0.0M
2024-05-07 14.30 14.55 14.25 14.30 0.0M
2024-05-06 14.50 14.50 14.25 14.30 0.0M
2024-05-03 14.50 14.50 14.25 14.30 0.0M
2024-05-02 14.35 14.50 14.25 14.35 0.0M
2024-04-30 14.25 14.45 14.10 14.35 0.0M
2024-04-29 14.10 14.15 13.90 14.15 0.0M
2024-04-26 14.10 14.10 13.90 14.00 0.0M
2024-04-25 14.00 14.05 13.80 13.85 0.0M
2024-04-24 14.10 14.10 13.85 13.90 0.0M
2024-04-23 13.80 14.10 13.65 13.90 0.0M
2024-04-22 13.75 14.00 13.55 13.75 0.0M
2024-04-19 13.90 14.10 13.40 13.60 0.0M
2024-04-18 13.95 14.20 13.90 13.90 0.0M
2024-04-17 14.15 14.15 13.95 14.05 0.0M
2024-04-16 14.40 14.40 13.80 13.90 0.0M
2024-04-15 14.20 14.55 14.20 14.30 0.0M
2024-04-12 14.75 14.75 14.35 14.45 0.0M
2024-04-11 14.95 14.95 14.40 14.55 0.0M
2024-04-10 14.25 14.50 14.05 14.30 0.0M
2024-04-09 14.15 14.25 13.95 14.20 0.0M
2024-04-08 13.90 14.40 13.75 14.15 0.0M
2024-04-03 13.70 13.80 13.50 13.75 0.0M
2024-04-02 13.75 13.85 13.65 13.80 0.0M
2024-04-01 13.85 13.95 13.70 13.75 0.0M
2024-03-29 13.90 13.95 13.80 13.80 0.0M
2024-03-28 13.90 14.00 13.70 14.00 0.0M
2024-03-27 13.60 13.95 13.60 13.90 0.0M
2024-03-26 14.00 14.00 13.55 13.60 0.0M
2024-03-25 13.75 14.10 13.70 13.85 0.0M
2024-03-22 13.55 14.10 13.55 13.95 0.0M
2024-03-21 13.70 13.70 13.45 13.50 0.0M
2024-03-20 13.55 13.70 13.50 13.50 0.0M
2024-03-19 13.85 13.85 13.40 13.55 0.0M
2024-03-18 14.00 14.00 13.60 13.75 0.0M
2024-03-15 13.90 14.35 13.80 13.90 0.0M
2024-03-14 13.95 14.00 13.60 13.80 0.0M
2024-03-13 14.40 14.50 13.75 13.80 0.0M
2024-03-12 14.45 14.70 14.10 14.20 0.0M
2024-03-11 14.40 14.60 14.35 14.45 0.0M
2024-03-08 14.80 14.85 14.40 14.60 0.0M
2024-03-07 15.10 15.10 14.30 14.65 0.0M
2024-03-06 14.85 15.15 14.85 15.00 0.0M
2024-03-05 15.10 15.75 14.90 15.10 0.0M
2024-03-04 14.85 15.10 14.85 15.05 0.0M
2024-03-01 15.10 15.20 14.80 15.00 0.0M
2024-02-29 14.95 15.25 14.95 15.00 0.0M
2024-02-27 15.75 15.75 14.75 15.10 0.0M
2024-02-26 15.50 15.75 15.35 15.50 0.0M
2024-02-23 15.90 15.90 15.20 15.30 0.0M
2024-02-22 15.15 15.55 15.05 15.55 0.0M
2024-02-21 14.80 15.45 14.80 15.15 0.0M
2024-02-20 14.95 14.95 14.55 14.80 0.0M
2024-02-19 14.35 14.90 14.25 14.85 0.0M
2024-02-16 13.80 14.30 13.75 14.30 0.0M
2024-02-15 14.00 14.00 13.40 13.80 0.0M
2024-02-05 14.40 14.40 13.90 14.00 0.0M
2024-02-02 14.10 15.00 14.00 14.40 0.0M
2024-02-01 14.15 14.15 13.95 14.00 0.0M
2024-01-31 13.95 14.25 13.95 14.05 0.0M
2024-01-30 14.00 14.05 13.90 14.00 0.0M
2024-01-29 14.00 14.10 13.85 14.00 0.0M
2024-01-26 14.25 14.25 13.95 13.95 0.0M
2024-01-25 14.45 14.50 14.10 14.10 0.0M
2024-01-24 14.30 14.50 14.05 14.40 0.0M
2024-01-23 13.90 14.35 13.85 14.10 0.0M
2024-01-22 13.75 14.15 13.75 13.95 0.0M
2024-01-19 13.80 14.00 13.65 13.75 0.0M
2024-01-18 14.10 14.10 13.60 13.65 0.0M
2024-01-17 14.20 14.20 13.70 13.70 0.0M
2024-01-16 14.45 14.50 14.00 14.00 0.0M
2024-01-15 14.30 14.60 13.80 14.40 0.0M
2024-01-12 15.00 15.80 14.65 14.70 0.0M
2024-01-11 13.80 14.85 13.75 14.85 0.0M
2024-01-10 13.60 13.75 13.40 13.50 0.0M
2024-01-09 13.85 14.00 13.65 13.70 0.0M
2024-01-08 14.00 14.00 13.75 13.80 0.0M
2024-01-05 13.95 13.95 13.75 13.80 0.0M
2024-01-04 13.95 14.00 13.80 13.95 0.0M
2024-01-03 14.10 14.10 13.85 13.95 0.0M
2024-01-02 14.20 14.20 13.90 14.10 0.0M