Zero One Tech (3029)

3029
🏛️ Taiwán →
121.50
Última Actualización: 2025-10-03
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 39.80 40.15 39.80 40.15 0.1M
2022-12-29 40.00 40.00 39.60 39.70 0.2M
2022-12-28 40.35 40.35 40.00 40.00 0.1M
2022-12-27 40.30 40.55 40.30 40.35 0.1M
2022-12-26 40.20 40.30 40.10 40.30 0.1M
2022-12-23 40.15 40.25 40.00 40.25 0.1M
2022-12-22 40.35 40.50 40.25 40.25 0.1M
2022-12-21 40.00 40.40 40.00 40.35 0.1M
2022-12-20 40.60 40.60 40.00 40.00 0.2M
2022-12-19 40.50 40.55 40.30 40.45 0.1M
2022-12-16 40.70 40.70 40.35 40.55 0.2M
2022-12-15 40.75 41.05 40.75 40.90 0.1M
2022-12-14 40.80 41.10 40.70 40.95 0.2M
2022-12-13 40.80 41.15 40.70 40.85 0.2M
2022-12-12 40.10 40.80 40.00 40.80 0.3M
2022-12-09 40.05 40.20 39.95 40.10 0.2M
2022-12-08 40.10 40.25 39.95 40.05 0.1M
2022-12-07 40.00 40.20 39.80 39.95 0.1M
2022-12-06 40.55 40.55 40.00 40.05 0.2M
2022-12-05 40.40 40.60 40.40 40.55 0.2M
2022-12-02 40.50 40.55 40.40 40.40 0.1M
2022-12-01 40.10 40.65 40.10 40.60 0.4M
2022-11-30 40.00 40.05 39.95 39.95 0.1M
2022-11-29 39.85 40.00 39.75 39.95 0.1M
2022-11-28 40.00 40.05 39.30 39.85 0.2M
2022-11-25 40.00 40.00 39.85 39.90 0.2M
2022-11-24 39.65 40.10 39.65 40.10 0.2M
2022-11-23 39.70 39.75 39.60 39.60 0.2M
2022-11-22 39.35 39.55 39.25 39.55 0.2M
2022-11-21 39.00 39.25 39.00 39.25 0.1M
2022-11-18 39.15 39.30 38.85 39.00 0.2M
2022-11-17 39.10 39.30 39.05 39.10 0.1M
2022-11-16 39.10 39.15 38.90 38.95 0.3M
2022-11-15 39.05 39.20 38.90 39.15 0.2M
2022-11-14 39.35 39.35 38.90 39.05 0.2M
2022-11-11 39.20 39.50 38.90 39.00 0.2M
2022-11-10 38.80 39.10 38.80 38.95 0.1M
2022-11-09 38.90 39.00 38.70 38.80 0.2M
2022-11-08 38.80 39.00 38.70 38.80 0.2M
2022-11-07 38.70 38.90 38.50 38.80 0.2M
2022-11-04 38.40 38.80 38.30 38.80 0.2M
2022-11-03 38.30 38.50 38.20 38.40 0.2M
2022-11-02 38.30 38.70 38.25 38.50 0.2M
2022-11-01 38.50 38.50 38.35 38.40 0.2M
2022-10-31 37.85 38.65 37.85 38.45 0.2M
2022-10-28 37.90 38.05 37.80 37.85 0.1M
2022-10-27 37.85 38.20 37.75 37.90 0.2M
2022-10-26 37.55 37.60 37.15 37.40 0.1M
2022-10-25 37.85 37.95 37.30 37.50 0.2M
2022-10-24 38.30 38.30 37.85 37.85 0.1M
2022-10-21 38.10 38.45 37.50 37.95 0.2M
2022-10-20 38.15 38.25 36.75 38.25 1.4M
2022-10-19 38.50 38.70 38.30 38.45 0.1M
2022-10-18 38.35 38.80 37.85 38.50 0.2M
2022-10-17 37.50 38.35 37.40 38.35 0.2M
2022-10-14 37.90 38.50 37.75 38.35 0.2M
2022-10-13 38.15 38.15 37.15 37.90 0.5M
2022-10-12 38.05 38.20 37.60 38.15 0.2M
2022-10-11 38.25 38.25 37.55 38.05 0.4M
2022-10-07 39.00 39.10 38.75 38.80 0.2M
2022-10-06 39.30 39.40 39.05 39.15 0.1M
2022-10-05 39.50 39.70 39.35 39.40 0.1M
2022-10-04 39.05 39.45 39.00 39.10 0.2M
2022-10-03 38.35 39.05 38.35 38.95 0.1M
2022-09-30 38.90 38.95 38.15 38.95 0.2M
2022-09-29 38.85 39.00 38.80 39.00 0.2M
2022-09-28 39.30 39.30 38.60 38.65 0.4M
2022-09-27 39.50 39.70 39.15 39.45 0.2M
2022-09-26 40.00 40.00 39.45 39.50 0.5M
2022-09-23 40.75 40.75 40.10 40.25 0.2M
2022-09-22 40.30 40.75 40.20 40.75 0.2M
2022-09-21 40.95 40.95 40.55 40.55 0.2M
2022-09-20 41.20 41.20 40.75 40.95 0.2M
2022-09-19 41.35 41.35 40.80 40.90 0.2M
2022-09-16 41.75 41.75 41.20 41.30 0.2M
2022-09-15 41.30 42.00 41.30 41.75 0.2M
2022-09-14 41.40 41.55 41.05 41.50 0.2M
2022-09-13 42.50 42.50 41.85 41.85 0.2M
2022-09-12 42.30 42.45 42.00 42.00 0.3M
2022-09-08 41.30 42.15 41.30 42.05 0.5M
2022-09-07 40.70 41.40 40.65 40.85 0.4M
2022-09-06 41.65 41.65 40.55 40.60 0.4M
2022-09-05 41.90 41.90 41.10 41.60 0.3M
2022-09-02 41.60 41.70 41.10 41.10 0.3M
2022-09-01 42.20 42.30 41.60 41.60 0.3M
2022-08-31 42.00 42.25 41.95 42.20 0.2M
2022-08-30 41.80 42.10 41.80 42.00 0.1M
2022-08-29 41.65 41.90 41.50 41.80 0.5M
2022-08-26 42.15 42.65 42.10 42.55 0.7M
2022-08-25 41.80 42.10 41.80 42.05 0.3M
2022-08-24 41.70 42.35 41.65 41.80 0.5M
2022-08-23 41.25 41.35 41.05 41.05 0.2M
2022-08-22 41.60 41.60 41.30 41.30 0.2M
2022-08-19 41.55 41.80 41.45 41.60 0.2M
2022-08-18 41.40 41.75 41.35 41.70 0.2M
2022-08-17 41.80 41.85 41.35 41.35 0.4M
2022-08-16 41.80 41.95 41.65 41.75 0.2M
2022-08-15 41.65 41.80 41.60 41.60 0.2M
2022-08-12 41.65 41.75 41.45 41.45 0.2M
2022-08-11 41.85 41.90 41.45 41.45 0.3M
2022-08-10 41.50 41.80 41.30 41.40 0.4M
2022-08-09 42.00 42.20 41.30 41.60 0.7M
2022-08-08 41.10 42.35 41.00 41.60 1.2M
2022-08-05 41.10 41.15 40.00 40.70 0.7M
2022-08-04 39.30 40.70 39.30 40.60 1.1M
2022-08-03 39.10 39.40 39.00 39.15 0.3M
2022-08-02 39.15 39.40 39.00 39.15 0.3M
2022-08-01 39.30 39.55 39.15 39.15 0.7M
2022-07-29 38.90 39.35 38.90 39.20 0.3M
2022-07-28 39.30 39.35 38.85 38.90 0.4M
2022-07-27 39.20 39.25 38.75 38.95 0.3M
2022-07-26 39.70 39.70 39.20 39.40 0.1M
2022-07-25 39.80 39.80 39.50 39.70 0.1M
2022-07-22 39.75 39.85 39.55 39.80 0.2M
2022-07-21 39.30 39.50 39.15 39.50 0.2M
2022-07-20 39.30 39.85 39.15 39.15 0.3M
2022-07-19 39.20 39.25 38.95 39.15 0.2M
2022-07-18 38.85 39.30 38.70 39.30 0.3M
2022-07-15 38.95 38.95 38.40 38.60 0.3M
2022-07-14 38.50 38.80 38.35 38.40 0.3M
2022-07-13 38.25 38.80 38.00 38.55 0.3M
2022-07-12 39.00 39.00 38.10 38.20 0.2M
2022-07-11 39.00 39.30 38.80 39.00 0.1M
2022-07-08 38.60 39.30 38.60 39.10 0.2M
2022-07-07 37.50 38.45 37.50 38.45 0.3M
2022-07-06 38.05 38.05 37.20 37.30 0.3M
2022-07-05 38.20 38.80 37.65 37.95 0.4M
2022-07-04 37.85 38.10 37.55 37.80 0.3M
2022-07-01 38.85 38.85 37.55 37.55 0.7M
2022-06-30 39.40 39.40 38.80 38.90 0.4M
2022-06-29 39.70 39.70 39.30 39.65 0.2M
2022-06-28 40.35 40.35 39.70 39.80 0.2M
2022-06-27 39.80 40.10 39.80 39.95 0.3M
2022-06-24 39.50 40.15 39.35 39.70 0.3M
2022-06-23 39.45 39.65 39.00 39.40 0.2M
2022-06-22 40.00 40.00 39.40 39.40 0.3M
2022-06-21 39.55 39.95 39.55 39.95 0.2M
2022-06-20 40.20 40.20 39.50 39.55 0.6M
2022-06-17 40.35 40.50 40.00 40.20 0.3M
2022-06-16 41.50 41.50 40.60 40.60 0.2M
2022-06-15 40.95 41.30 40.90 41.15 0.2M
2022-06-14 40.90 40.90 40.55 40.85 0.2M
2022-06-13 40.90 41.20 40.85 40.90 0.2M
2022-06-10 41.40 41.40 41.10 41.30 0.2M
2022-06-09 41.75 41.75 41.30 41.40 0.2M
2022-06-08 41.65 41.70 41.45 41.45 0.3M
2022-06-07 41.65 41.70 41.50 41.50 0.1M
2022-06-06 41.85 41.85 41.60 41.65 0.1M
2022-06-02 42.00 42.00 41.80 41.80 0.1M
2022-06-01 41.70 42.00 41.70 42.00 0.2M
2022-05-31 41.55 41.65 41.30 41.65 0.1M
2022-05-30 41.60 41.70 41.35 41.55 0.1M
2022-05-27 41.50 41.70 41.30 41.35 0.1M
2022-05-26 41.35 41.45 41.30 41.40 0.1M
2022-05-25 41.35 41.50 41.05 41.30 0.1M
2022-05-24 41.85 41.85 40.35 41.30 0.2M
2022-05-23 41.90 41.90 41.50 41.80 0.1M
2022-05-20 41.55 41.80 41.45 41.80 0.1M
2022-05-19 41.35 41.50 41.15 41.35 0.2M
2022-05-18 41.65 42.00 41.65 42.00 0.2M
2022-05-17 41.20 41.60 41.20 41.60 0.1M
2022-05-16 40.85 41.20 40.85 41.00 0.2M
2022-05-13 40.70 40.90 40.50 40.85 0.3M
2022-05-12 41.15 41.25 40.50 40.55 0.5M
2022-05-11 41.80 41.80 41.30 41.35 0.2M
2022-05-10 41.50 41.90 41.10 41.90 0.3M
2022-05-09 41.75 41.95 41.60 41.65 0.3M
2022-05-06 41.70 42.40 41.55 42.30 0.2M
2022-05-05 42.05 42.55 42.05 42.30 0.3M
2022-05-04 41.50 41.95 41.50 41.90 0.1M
2022-05-03 41.80 41.80 41.00 41.35 0.3M
2022-04-29 41.60 42.00 41.60 41.65 0.2M
2022-04-27 41.90 41.90 41.10 41.25 0.7M
2022-04-25 42.80 42.80 42.10 42.10 0.5M
2022-04-22 43.05 43.05 42.85 42.90 0.3M
2022-04-21 43.10 43.35 43.00 43.15 0.3M
2022-04-20 43.15 43.20 42.90 42.90 0.3M
2022-04-19 43.05 43.15 42.95 43.05 0.2M
2022-04-18 42.95 43.20 42.65 42.75 2.7M
2022-04-15 43.10 43.10 42.85 42.95 0.5M
2022-04-14 43.40 43.50 43.10 43.10 2.8M
2022-04-13 43.50 43.50 43.20 43.30 0.3M
2022-04-12 43.05 43.20 42.85 43.10 0.4M
2022-04-11 44.25 44.25 43.20 43.20 0.9M
2022-04-08 44.45 44.45 44.20 44.25 0.2M
2022-04-07 45.00 45.00 44.10 44.15 0.6M
2022-04-06 44.60 45.00 44.40 45.00 0.3M
2022-04-01 44.20 44.80 44.20 44.60 0.4M
2022-03-31 44.80 44.80 44.50 44.55 0.6M
2022-03-30 45.15 45.15 44.75 44.85 0.6M
2022-03-29 45.50 45.55 44.75 44.85 0.5M
2022-03-28 45.50 45.50 44.75 45.40 0.5M
2022-03-25 45.15 45.55 45.00 45.50 0.8M
2022-03-24 44.85 45.05 44.75 44.90 0.7M
2022-03-23 45.20 45.20 44.75 44.85 0.7M
2022-03-22 45.20 45.20 44.65 44.95 0.5M
2022-03-21 45.30 45.60 45.15 45.15 0.5M
2022-03-18 44.90 45.15 44.70 45.10 0.7M
2022-03-17 44.30 45.00 44.30 44.85 1.1M
2022-03-16 45.85 45.95 44.05 44.10 4.6M
2022-03-15 49.45 49.55 48.65 48.80 2.8M
2022-03-14 49.55 49.80 49.30 49.45 2.5M
2022-03-11 49.50 49.50 49.05 49.30 1.7M
2022-03-10 49.95 49.95 49.20 49.50 2.4M
2022-03-09 48.30 49.30 48.05 49.10 2.3M
2022-03-08 48.00 48.50 47.60 47.70 1.6M
2022-03-07 48.50 48.50 47.15 48.15 2.3M
2022-03-04 48.80 49.40 48.65 48.75 1.8M
2022-03-03 48.85 49.10 48.40 48.85 2.2M
2022-03-02 48.05 48.55 47.80 48.40 1.8M
2022-03-01 48.10 48.40 47.30 48.05 2.7M
2022-02-25 46.40 48.00 46.30 47.75 4.7M
2022-02-24 45.20 46.85 45.20 46.15 6.2M
2022-02-23 43.95 44.45 43.95 44.45 0.5M
2022-02-22 44.25 44.30 43.85 44.05 0.5M
2022-02-21 44.10 44.45 43.95 44.35 0.4M
2022-02-18 43.70 44.10 43.70 44.05 0.3M
2022-02-17 44.10 44.30 43.80 43.90 0.4M
2022-02-16 44.05 44.10 43.85 44.00 0.4M
2022-02-15 43.75 43.90 43.60 43.60 0.3M
2022-02-14 44.00 44.00 43.60 43.60 0.4M
2022-02-11 43.90 44.25 43.90 44.05 0.3M
2022-02-10 44.40 44.40 43.80 44.05 0.5M
2022-02-09 44.55 44.80 44.30 44.55 0.5M
2022-02-08 43.95 44.55 43.95 44.50 0.9M
2022-02-07 43.50 43.95 43.30 43.90 0.4M
2022-01-26 43.00 43.35 42.90 43.10 0.4M
2022-01-25 43.15 43.35 42.95 43.00 0.3M
2022-01-24 43.50 43.50 42.70 43.20 0.5M
2022-01-21 44.00 44.00 43.50 43.50 0.4M
2022-01-20 44.00 44.10 43.70 44.10 0.3M
2022-01-19 44.15 44.15 43.90 44.00 0.3M
2022-01-18 43.90 44.60 43.90 44.20 0.8M
2022-01-17 43.65 43.90 43.65 43.80 0.4M
2022-01-14 43.65 43.80 43.20 43.60 0.5M
2022-01-13 43.80 43.80 43.55 43.65 0.3M
2022-01-12 43.90 43.90 43.50 43.75 0.3M
2022-01-11 43.60 43.85 43.55 43.85 0.5M
2022-01-10 43.15 43.70 43.15 43.70 0.4M
2022-01-07 43.25 43.40 42.90 43.05 0.5M
2022-01-06 43.20 43.50 42.90 43.05 0.4M
2022-01-05 43.40 43.50 43.25 43.30 0.4M
2022-01-04 43.80 43.80 43.35 43.35 0.4M
2022-01-03 44.10 44.35 43.65 43.80 0.6M