Zen Voce (3581)

3581
🏛️ Taiwán →
42.40
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 40.05 43.40 39.35 42.40 1.1M
2025-09-25 41.90 42.00 40.20 40.35 0.3M
2025-09-24 40.90 43.00 40.50 41.60 1.0M
2025-09-23 40.75 40.75 39.35 39.90 0.3M
2025-09-22 41.80 41.80 40.35 40.65 0.2M
2025-09-19 42.00 42.95 41.05 41.30 0.8M
2025-09-18 38.85 42.25 38.85 42.00 1.4M
2025-09-17 38.75 39.75 38.45 38.45 0.2M
2025-09-16 38.30 39.40 38.30 38.95 0.2M
2025-09-15 40.50 40.50 38.25 38.25 0.4M
2025-09-12 41.05 41.50 40.30 40.35 0.4M
2025-09-11 43.15 43.60 40.45 40.70 1.3M
2025-09-10 40.55 41.50 39.90 40.20 0.5M
2025-09-09 41.35 42.60 40.10 40.10 0.6M
2025-09-08 41.50 41.50 40.00 40.50 0.3M
2025-09-05 39.85 41.80 39.60 40.80 0.5M
2025-09-04 41.60 41.95 39.15 39.50 0.7M
2025-09-03 40.20 42.70 40.20 41.25 1.0M
2025-09-02 43.00 43.75 40.30 40.35 1.1M
2025-09-01 44.55 48.00 42.20 42.40 5.9M
2025-08-29 39.85 43.70 39.10 43.70 2.6M
2025-08-28 40.60 41.20 39.70 39.75 1.0M
2025-08-27 40.55 43.70 39.00 40.55 3.8M
2025-08-26 37.50 40.30 37.40 39.75 1.0M
2025-08-25 38.90 39.10 37.25 37.25 0.6M
2025-08-22 40.10 41.00 37.70 37.95 1.5M
2025-08-21 38.55 41.00 38.10 40.50 2.0M
2025-08-20 38.00 41.60 37.50 38.55 5.7M
2025-08-19 35.35 37.85 35.25 37.85 1.5M
2025-08-18 34.35 35.75 33.85 34.45 0.3M
2025-08-15 34.90 35.00 34.00 34.00 0.1M
2025-08-14 33.90 34.95 33.85 34.65 0.1M
2025-08-13 35.00 35.45 33.80 33.90 0.1M
2025-08-12 33.60 34.60 33.30 34.35 0.2M
2025-08-11 33.90 33.90 33.25 33.60 0.1M
2025-08-08 34.65 35.20 34.00 34.00 0.2M
2025-08-07 35.75 35.75 34.45 34.65 0.2M
2025-08-06 33.20 35.90 32.95 35.25 0.5M
2025-08-05 33.85 34.00 33.40 33.40 0.1M
2025-08-04 33.10 33.40 32.85 33.20 0.1M
2025-08-01 32.25 33.50 32.25 33.15 0.1M
2025-07-31 34.50 34.50 33.00 33.10 0.3M
2025-07-30 34.05 35.95 34.00 34.60 0.3M
2025-07-29 34.20 34.75 33.95 33.95 0.1M
2025-07-28 33.80 34.30 33.00 34.25 0.1M
2025-07-25 34.40 34.40 33.70 33.70 0.1M
2025-07-24 34.15 34.40 33.60 34.05 0.1M
2025-07-23 34.10 34.70 33.90 34.10 0.1M
2025-07-22 35.30 35.60 33.50 34.10 0.3M
2025-07-21 35.60 35.60 35.10 35.20 0.2M
2025-07-18 35.85 36.45 35.30 35.40 0.3M
2025-07-17 35.85 36.55 35.00 35.95 0.5M
2025-07-16 37.50 38.90 35.35 35.35 1.2M
2025-07-15 38.60 41.05 37.25 37.40 2.5M
2025-07-14 37.10 38.95 36.40 38.60 1.7M
2025-07-11 35.50 37.80 34.50 36.90 1.5M
2025-07-10 37.65 38.15 36.35 36.35 2.8M
2025-07-09 31.70 34.95 31.70 34.95 0.7M
2025-07-08 32.00 32.50 31.40 31.80 0.1M
2025-07-07 32.70 32.70 31.50 32.00 0.2M
2025-07-04 37.00 37.90 32.40 32.40 1.3M
2025-07-03 32.00 35.45 31.75 35.45 0.5M
2025-07-02 32.10 32.45 32.10 32.25 0.0M
2025-07-01 34.00 34.00 32.60 32.60 0.0M
2025-06-30 33.70 33.70 32.55 33.00 0.1M
2025-06-27 34.10 34.10 33.35 34.05 0.1M
2025-06-26 32.75 34.35 32.65 33.25 0.2M
2025-06-25 32.15 33.85 31.85 32.60 0.3M
2025-06-24 31.10 32.20 31.10 31.75 0.1M
2025-06-23 30.05 31.30 30.05 30.85 0.1M
2025-06-20 31.60 31.60 30.65 31.15 0.1M
2025-06-19 32.80 32.80 31.50 31.50 0.1M
2025-06-18 32.80 33.30 32.55 32.75 0.1M
2025-06-17 33.25 34.15 32.90 32.90 0.1M
2025-06-16 33.25 33.40 32.90 33.35 0.2M
2025-06-13 35.30 36.00 33.75 33.75 0.4M
2025-06-12 33.55 35.35 33.15 34.65 0.6M
2025-06-11 33.45 36.00 33.45 33.55 1.2M
2025-06-10 30.95 33.45 30.95 33.45 0.6M
2025-06-09 30.55 30.95 29.80 30.45 0.2M
2025-06-06 31.10 31.10 30.35 30.40 0.1M
2025-06-05 30.75 31.95 30.60 30.75 0.3M
2025-06-04 30.70 32.65 30.55 30.75 1.2M
2025-06-03 29.85 30.60 29.50 29.70 0.1M
2025-06-02 30.55 30.55 29.70 30.00 0.1M
2025-05-29 30.80 31.50 30.05 31.20 0.1M
2025-05-28 32.10 33.10 31.00 31.10 0.1M
2025-05-27 32.60 33.00 32.00 32.00 0.1M
2025-05-26 33.65 33.75 32.60 32.60 0.2M
2025-05-23 34.15 34.80 33.90 33.90 0.1M
2025-05-22 34.85 34.85 33.90 34.30 0.1M
2025-05-21 34.90 35.45 34.85 35.00 0.1M
2025-05-20 35.30 36.25 34.80 34.85 0.1M
2025-05-19 35.40 36.00 34.80 35.20 0.1M
2025-05-16 35.90 36.40 35.30 35.40 0.1M
2025-05-15 37.10 37.15 36.00 36.10 0.1M
2025-05-14 36.10 37.70 36.00 37.00 0.2M
2025-05-13 36.65 36.70 35.25 35.35 0.2M
2025-05-12 35.00 36.50 34.70 35.90 0.1M
2025-05-09 36.50 36.75 35.00 35.30 0.1M
2025-05-08 35.25 36.25 34.80 35.95 0.2M
2025-05-07 36.15 36.15 34.35 34.45 0.2M
2025-05-06 35.60 35.85 35.35 35.55 0.1M
2025-05-05 37.10 37.10 34.10 35.25 0.2M
2025-05-02 37.35 37.40 36.30 36.90 0.2M
2025-04-30 38.15 38.65 36.30 36.65 0.4M
2025-04-29 37.80 39.30 37.80 38.15 0.5M
2025-04-28 39.00 40.70 36.20 37.55 1.6M
2025-04-25 38.10 38.10 38.10 38.10 0.2M
2025-04-24 32.65 34.65 32.10 34.65 0.3M
2025-04-23 31.95 32.35 30.70 31.50 0.2M
2025-04-22 30.35 31.85 30.35 30.65 0.1M
2025-04-21 31.05 31.85 30.25 30.30 0.1M
2025-04-18 32.10 33.50 31.60 31.80 0.2M
2025-04-17 31.70 32.05 30.50 32.05 0.2M
2025-04-16 31.80 32.55 31.00 32.00 0.3M
2025-04-15 32.75 33.25 30.60 31.55 0.9M
2025-04-14 30.75 31.05 29.80 31.05 0.6M
2025-04-11 25.00 28.65 24.90 28.25 1.0M
2025-04-10 29.60 31.40 27.65 27.65 1.3M
2025-04-09 28.80 28.80 28.80 28.80 0.1M
2025-04-08 32.00 32.00 32.00 32.00 0.1M
2025-04-07 35.55 35.55 35.55 35.55 0.0M
2025-04-02 40.45 40.45 39.20 39.45 0.1M
2025-04-01 37.60 40.35 37.60 40.35 0.2M
2025-03-31 37.25 38.80 37.00 37.40 0.3M
2025-03-28 41.00 42.05 38.85 40.40 0.2M
2025-03-27 42.30 42.75 41.75 41.85 0.1M
2025-03-26 43.30 44.20 43.25 43.25 0.1M
2025-03-25 44.50 44.50 43.10 43.35 0.1M
2025-03-24 45.20 45.30 44.00 44.10 0.1M
2025-03-21 45.90 45.90 45.20 45.20 0.0M
2025-03-20 45.80 46.50 45.80 46.00 0.0M
2025-03-19 47.45 48.00 45.50 45.55 0.3M
2025-03-18 47.50 47.50 46.65 47.10 0.1M
2025-03-17 46.70 47.20 46.45 46.70 0.1M
2025-03-14 45.50 45.85 44.85 45.80 0.1M
2025-03-13 46.50 47.50 45.30 45.40 0.1M
2025-03-12 46.45 47.00 45.90 45.90 0.1M
2025-03-11 46.95 46.95 45.10 46.00 0.2M
2025-03-10 47.00 47.70 46.85 47.70 0.1M
2025-03-07 47.60 48.75 46.70 46.70 0.2M
2025-03-06 48.50 48.50 47.65 47.85 0.1M
2025-03-05 48.40 49.30 48.05 48.30 0.1M
2025-03-04 46.05 48.10 45.85 47.90 0.1M
2025-03-03 48.10 48.25 46.65 47.00 0.2M
2025-02-27 49.20 49.85 48.10 48.10 0.0M
2025-02-26 49.00 49.70 48.95 49.20 0.0M
2025-02-25 50.10 50.10 49.10 49.25 0.0M
2025-02-24 50.10 50.50 50.10 50.40 0.0M
2025-02-21 51.40 51.60 50.60 50.60 0.0M
2025-02-20 52.70 53.50 50.00 51.40 0.0M
2025-02-19 51.70 54.10 51.10 52.70 0.0M
2025-02-18 52.00 52.10 51.00 51.10 0.0M
2025-02-17 50.50 51.80 50.50 51.10 0.0M
2025-02-14 50.40 52.30 50.30 51.10 0.0M
2025-02-13 50.00 50.10 49.35 49.80 0.0M
2025-02-12 50.10 50.80 49.15 49.60 0.0M
2025-02-11 48.25 49.90 48.25 49.75 0.0M
2025-02-10 48.40 49.80 47.65 48.30 0.0M
2025-02-07 49.50 50.90 48.40 48.40 0.0M
2025-02-06 47.00 49.00 46.85 48.95 0.0M
2025-02-05 45.30 46.80 45.10 46.75 0.0M
2025-02-04 44.75 45.80 44.50 45.35 0.0M
2025-02-03 43.20 45.25 42.80 45.00 0.0M
2025-01-22 47.90 47.90 46.00 46.80 0.0M
2025-01-21 48.40 48.40 46.95 47.45 0.0M
2025-01-20 47.60 47.80 46.65 47.10 0.0M
2025-01-17 48.60 49.25 47.30 47.50 0.0M
2025-01-16 48.25 48.65 47.40 47.65 0.0M
2025-01-15 47.00 47.85 47.00 47.50 0.0M
2025-01-14 46.85 47.45 45.40 46.80 0.0M
2025-01-13 49.40 50.40 45.40 45.40 0.0M
2025-01-10 47.50 50.80 46.85 50.30 0.6M
2025-01-09 49.65 49.95 47.50 47.50 0.0M
2025-01-08 49.95 50.00 49.35 49.35 0.0M
2025-01-07 50.90 50.90 49.85 50.00 0.0M
2025-01-06 49.20 50.60 49.20 50.40 0.0M
2025-01-03 49.65 49.85 49.00 49.15 0.3M
2025-01-02 49.60 50.20 49.05 49.45 0.0M