Zhong Yang Tech (6668)

6668
🏛️ Taiwán →
43.10
Última Actualización: 2025-09-30
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
2023-12-29 49.65 52.70 49.65 50.50 8.7M
2023-12-28 46.90 50.50 46.50 49.25 4.7M
2023-12-27 49.95 50.00 46.90 46.90 6.3M
2023-12-26 44.80 48.45 44.50 48.45 4.2M
2023-12-25 45.10 45.45 44.00 44.05 1.2M
2023-12-22 43.90 45.50 43.00 44.85 2.0M
2023-12-21 43.80 45.80 43.20 43.50 2.9M
2023-12-20 44.95 45.10 44.10 44.15 1.2M
2023-12-19 47.00 47.00 43.90 44.60 2.5M
2023-12-18 47.60 48.35 45.70 46.15 2.8M
2023-12-15 50.70 50.70 47.80 47.80 4.7M
2023-12-14 52.60 52.70 50.00 50.10 5.0M
2023-12-13 54.80 55.40 51.20 52.00 16.7M
2023-12-12 50.00 52.80 49.10 52.80 8.6M
2023-12-11 44.20 48.00 44.00 48.00 7.8M
2023-12-08 43.00 43.65 40.90 43.65 4.3M
2023-12-07 38.30 39.95 38.15 39.70 0.9M
2023-12-06 37.90 38.30 37.90 38.00 0.3M
2023-12-05 38.50 38.50 37.85 37.90 0.2M
2023-12-04 38.95 39.30 38.50 38.50 0.4M
2023-12-01 38.50 39.00 38.50 38.95 0.1M
2023-11-30 38.75 39.05 38.50 38.50 0.2M
2023-11-29 38.70 39.10 38.35 38.70 0.2M
2023-11-28 38.00 39.95 37.70 38.65 0.4M
2023-11-27 40.00 40.10 38.10 38.10 0.5M
2023-11-24 39.00 40.35 38.50 39.25 1.0M
2023-11-23 38.10 39.00 38.05 38.40 0.4M
2023-11-22 37.95 38.25 37.50 37.70 0.2M
2023-11-21 38.20 38.45 37.65 37.65 0.1M
2023-11-20 37.10 38.50 37.10 38.00 0.3M
2023-11-17 36.95 37.65 36.95 37.10 0.1M
2023-11-16 36.80 37.00 36.70 36.95 0.1M
2023-11-15 36.50 37.10 36.50 36.60 0.1M
2023-11-14 36.00 37.00 36.00 36.30 0.1M
2023-11-13 36.60 36.85 35.80 36.00 0.1M
2023-11-10 36.60 36.65 36.25 36.30 0.1M
2023-11-09 37.25 37.25 36.80 36.80 0.1M
2023-11-08 37.20 37.45 37.05 37.25 0.1M
2023-11-07 37.40 37.50 37.00 37.25 0.1M
2023-11-06 37.05 37.35 37.05 37.30 0.2M
2023-11-03 37.55 37.85 37.10 37.10 0.4M
2023-11-02 38.80 38.80 37.65 37.65 0.9M
2023-11-01 39.20 39.20 37.05 38.50 1.3M
2023-10-31 36.30 39.40 36.30 38.70 1.6M
2023-10-30 36.05 36.60 35.55 36.30 0.2M
2023-10-27 36.25 36.90 36.00 36.00 0.1M
2023-10-26 36.35 37.10 36.35 36.35 0.1M
2023-10-25 36.70 36.90 36.45 36.90 0.1M
2023-10-24 36.55 36.75 36.30 36.35 0.1M
2023-10-23 36.50 37.25 36.50 36.90 0.1M
2023-10-20 36.50 36.65 36.05 36.55 0.1M
2023-10-19 36.50 36.75 36.40 36.60 0.1M
2023-10-18 36.60 36.90 36.40 36.50 0.1M
2023-10-17 37.10 37.10 36.60 36.60 0.1M
2023-10-16 37.15 37.20 36.55 37.10 0.1M
2023-10-13 37.50 37.50 36.90 37.35 0.1M
2023-10-12 37.00 38.85 36.55 37.15 0.4M
2023-10-11 38.05 38.05 36.70 36.70 0.1M
2023-10-06 36.90 37.75 36.90 37.30 0.2M
2023-10-05 36.70 37.20 36.65 36.95 0.1M
2023-10-04 36.50 36.70 36.50 36.55 0.1M
2023-10-03 36.80 37.30 36.55 37.00 0.1M
2023-10-02 37.00 37.00 36.50 37.00 0.1M
2023-09-28 37.05 37.45 36.70 36.75 0.1M
2023-09-27 37.15 37.70 37.10 37.10 0.1M
2023-09-26 37.65 37.65 36.85 37.55 0.1M
2023-09-25 38.20 38.20 37.00 37.35 0.2M
2023-09-22 36.25 36.90 36.25 36.55 0.1M
2023-09-21 36.40 36.65 36.15 36.30 0.1M
2023-09-20 36.70 36.70 36.35 36.40 0.1M
2023-09-19 37.50 37.50 36.60 36.65 0.1M
2023-09-18 37.80 37.90 37.30 37.30 0.2M
2023-09-15 37.80 38.80 37.20 37.90 1.1M
2023-09-14 35.30 37.45 35.20 37.15 0.4M
2023-09-13 35.00 35.50 35.00 35.20 0.1M
2023-09-12 35.05 35.50 34.85 35.15 0.1M
2023-09-11 35.60 35.60 34.85 35.05 0.2M
2023-09-08 36.00 36.10 35.60 35.60 0.1M
2023-09-07 36.30 36.85 36.10 36.10 0.1M
2023-09-06 37.20 37.20 36.55 36.55 0.1M
2023-09-05 36.40 37.20 36.40 37.10 0.1M
2023-09-04 36.00 36.90 36.00 36.60 0.2M
2023-09-01 36.40 36.70 36.15 36.40 0.1M
2023-08-31 36.80 36.80 36.30 36.45 0.1M
2023-08-30 36.95 36.95 36.40 36.55 0.1M
2023-08-29 36.30 36.80 36.30 36.50 0.1M
2023-08-28 36.35 36.55 36.15 36.30 0.1M
2023-08-25 37.00 37.00 36.20 36.20 0.1M
2023-08-24 37.50 37.80 36.95 36.95 0.1M
2023-08-23 37.50 37.90 37.00 37.15 0.1M
2023-08-22 39.05 39.05 37.50 37.50 0.2M
2023-08-21 39.50 39.50 37.95 37.95 0.3M
2023-08-18 38.80 39.60 38.35 38.35 0.8M
2023-08-17 36.80 38.75 36.70 38.45 0.4M
2023-08-16 37.40 37.65 36.55 37.20 0.2M
2023-08-15 38.00 38.40 37.20 37.20 0.5M
2023-08-14 35.70 37.60 35.15 37.50 0.4M
2023-08-11 36.25 36.55 36.00 36.00 0.1M
2023-08-10 36.60 36.80 36.20 36.20 0.1M
2023-08-09 36.20 36.80 36.20 36.70 0.1M
2023-08-08 36.95 37.05 36.80 36.80 0.1M
2023-08-07 36.85 37.55 36.60 37.10 0.1M
2023-08-04 36.65 36.95 36.50 36.90 0.1M
2023-08-02 36.95 37.65 36.60 36.65 0.2M
2023-08-01 37.15 37.60 37.15 37.15 0.1M
2023-07-31 37.15 37.85 36.90 37.30 0.2M
2023-07-28 37.70 37.70 36.10 37.10 0.4M
2023-07-27 37.70 38.05 37.60 37.70 0.8M
2023-07-26 38.85 38.85 37.50 37.70 1.0M
2023-07-25 37.65 38.25 37.55 37.70 0.2M
2023-07-24 38.40 38.40 37.55 37.65 0.3M
2023-07-21 39.25 39.30 38.70 38.75 0.2M
2023-07-20 39.20 39.65 39.05 39.25 0.2M
2023-07-19 39.30 40.00 39.05 39.05 0.2M
2023-07-18 39.55 40.10 39.15 39.25 0.2M
2023-07-17 40.00 40.20 39.35 39.35 0.3M
2023-07-14 40.15 40.15 39.50 39.80 0.1M
2023-07-13 39.90 40.25 39.40 39.50 0.2M
2023-07-12 40.35 40.35 39.60 39.70 0.3M
2023-07-11 40.90 41.20 40.30 40.35 0.2M
2023-07-10 41.00 42.50 40.10 40.35 0.5M
2023-07-07 40.80 41.10 40.05 40.30 0.3M
2023-07-06 41.50 42.30 40.80 41.10 0.4M
2023-07-05 40.65 42.00 40.65 40.95 0.5M
2023-07-04 40.55 40.75 40.15 40.60 0.2M
2023-07-03 41.30 41.30 40.65 40.65 0.2M
2023-06-30 41.95 41.95 41.20 41.30 0.2M
2023-06-29 41.80 42.60 41.60 41.90 0.6M
2023-06-28 40.15 42.00 39.90 41.75 0.5M
2023-06-27 40.65 41.00 40.00 40.10 0.2M
2023-06-26 41.60 41.70 40.70 41.05 0.2M
2023-06-21 41.80 42.10 41.20 41.30 0.2M
2023-06-20 41.30 42.30 41.30 41.80 0.2M
2023-06-19 41.65 41.95 41.15 41.20 0.2M
2023-06-16 42.55 42.55 41.50 41.70 0.2M
2023-06-15 42.75 42.75 41.55 41.70 0.2M
2023-06-14 42.90 43.25 42.25 42.45 0.3M
2023-06-13 44.00 44.45 42.30 42.30 0.8M
2023-06-12 44.70 44.75 42.65 42.95 1.9M
2023-06-09 39.80 43.60 39.55 43.60 1.6M
2023-06-08 39.95 40.00 39.45 39.65 0.1M
2023-06-07 39.20 40.30 39.20 39.95 0.3M
2023-06-06 40.30 40.95 40.00 40.00 0.2M
2023-06-05 40.70 41.50 40.70 41.35 0.3M
2023-06-02 42.05 42.05 40.65 40.65 0.3M
2023-06-01 42.00 42.80 41.65 41.65 0.4M
2023-05-31 42.50 42.50 41.60 41.65 0.2M
2023-05-30 42.30 42.70 41.60 41.65 0.3M
2023-05-29 42.20 43.00 41.70 42.30 1.4M
2023-05-26 39.50 41.95 39.15 41.80 0.7M
2023-05-25 40.15 40.15 39.70 39.70 0.1M
2023-05-24 39.75 40.00 39.70 39.75 0.1M
2023-05-23 39.65 39.75 39.30 39.65 0.0M
2023-05-22 39.90 40.10 39.35 39.65 0.1M
2023-05-19 39.95 40.00 39.30 39.30 0.1M
2023-05-18 40.60 40.60 39.95 39.95 0.1M
2023-05-17 38.70 41.30 38.70 40.35 0.4M
2023-05-16 39.10 39.55 39.05 39.20 0.1M
2023-05-15 38.50 39.00 38.35 38.50 0.1M
2023-05-12 38.60 39.10 37.25 38.50 0.1M
2023-05-11 39.60 39.60 38.70 38.80 0.2M
2023-05-10 39.10 39.75 39.00 39.75 0.1M
2023-05-09 39.80 39.80 38.70 39.05 0.2M
2023-05-08 40.75 40.75 40.15 40.15 0.1M
2023-05-05 40.60 40.85 40.60 40.70 0.1M
2023-05-04 40.35 40.70 40.35 40.55 0.1M
2023-05-03 40.55 40.55 40.00 40.35 0.1M
2023-05-02 41.00 41.00 40.05 40.50 0.1M
2023-04-28 40.60 40.60 40.00 40.20 0.1M
2023-04-27 39.70 40.10 39.40 39.70 0.1M
2023-04-26 38.85 40.30 38.85 39.70 0.2M
2023-04-25 41.00 41.45 38.85 39.05 0.3M
2023-04-24 40.85 41.30 40.85 40.90 0.1M
2023-04-21 41.85 42.00 40.85 40.85 0.2M
2023-04-20 42.55 42.65 41.70 41.70 0.3M
2023-04-19 43.55 43.55 42.50 42.55 0.2M
2023-04-18 42.95 43.90 42.65 43.40 0.3M
2023-04-17 42.15 43.15 42.15 42.95 0.2M
2023-04-14 42.80 42.80 42.00 42.15 0.2M
2023-04-13 43.25 43.25 42.20 42.25 0.2M
2023-04-12 43.80 43.80 43.20 43.30 0.2M
2023-04-11 43.90 43.90 43.30 43.35 0.2M
2023-04-10 43.00 44.30 42.60 43.75 0.6M
2023-04-07 42.50 43.25 42.00 42.50 0.2M
2023-04-06 42.45 42.60 42.00 42.55 0.1M
2023-03-31 42.80 43.00 42.30 42.40 0.2M
2023-03-30 42.40 42.40 41.80 42.25 0.2M
2023-03-29 42.25 43.00 41.50 41.50 0.4M
2023-03-28 44.00 44.00 42.55 42.55 0.3M
2023-03-27 44.50 44.80 43.70 43.70 0.2M
2023-03-24 46.10 46.10 44.60 44.60 1.5M
2023-03-23 42.10 45.80 41.50 44.95 1.2M
2023-03-22 42.25 42.50 41.90 42.10 0.2M
2023-03-21 41.65 42.30 41.55 42.05 0.3M
2023-03-20 41.25 41.45 40.90 41.45 0.1M
2023-03-17 41.60 42.00 40.85 41.25 0.2M
2023-03-16 42.50 42.50 40.80 40.85 0.3M
2023-03-15 42.35 44.00 42.35 42.50 0.2M
2023-03-14 43.20 43.20 42.25 42.35 0.3M
2023-03-13 43.45 44.00 42.60 43.25 0.3M
2023-03-10 45.10 45.10 43.50 43.85 0.4M
2023-03-09 46.30 46.80 44.95 45.35 0.6M
2023-03-08 46.00 46.90 45.25 45.50 1.0M
2023-03-07 43.25 47.10 43.25 46.00 3.3M
2023-03-06 42.75 43.95 42.50 43.25 2.0M
2023-03-03 40.60 42.10 40.50 41.85 0.5M
2023-03-02 41.00 41.40 40.40 40.50 0.1M
2023-03-01 40.70 41.25 40.30 41.00 0.1M
2023-02-24 41.45 41.55 40.80 40.90 0.2M
2023-02-23 41.15 41.95 41.15 41.40 0.1M
2023-02-22 40.90 41.50 40.85 41.15 0.2M
2023-02-21 41.70 42.25 41.40 41.95 0.3M
2023-02-20 41.10 41.85 41.10 41.70 0.2M
2023-02-17 41.55 41.75 40.90 41.10 0.2M
2023-02-16 41.05 41.70 41.05 41.60 0.1M
2023-02-15 41.60 42.00 40.80 41.30 0.2M
2023-02-14 40.70 41.40 40.70 41.30 0.2M
2023-02-13 40.65 41.25 40.45 40.70 0.1M
2023-02-10 42.30 42.30 40.95 41.00 0.2M
2023-02-09 42.00 42.50 41.10 42.00 0.4M
2023-02-08 43.00 43.40 41.70 41.70 1.6M
2023-02-07 39.70 41.90 39.50 41.90 0.6M
2023-02-06 40.00 40.05 39.20 39.50 0.2M
2023-02-03 40.50 41.30 40.00 40.25 0.3M
2023-02-02 39.80 40.60 39.75 40.35 0.3M
2023-02-01 39.65 39.70 39.25 39.60 0.1M
2023-01-31 39.00 39.55 39.00 39.50 0.1M
2023-01-30 37.95 39.20 37.95 38.95 0.2M
2023-01-17 37.80 38.40 37.60 37.75 0.1M
2023-01-16 37.85 38.20 37.55 38.10 0.1M
2023-01-13 38.50 39.50 38.05 38.05 0.2M
2023-01-12 39.65 39.65 38.50 38.50 0.1M
2023-01-11 39.30 39.75 39.00 39.10 0.2M
2023-01-10 38.85 39.40 38.30 38.45 0.1M
2023-01-09 39.95 39.95 39.00 39.05 0.1M
2023-01-06 39.00 40.35 38.65 39.40 0.3M
2023-01-05 38.85 39.50 38.65 39.00 0.2M
2023-01-04 38.20 38.95 38.20 38.65 0.1M
2023-01-03 38.25 38.45 37.20 38.10 0.1M