Índices
Acciones
Fondos
Futuros
Divisas
Bonos del Estado
| Nombre de Acción | Precio Más Reciente | Hora de Actualización | Hora de Inicio | Tipo de Línea K | Rango de Precios Histórico | Extremos de Volumen | Registros de Cambios | Estadísticas de Negociación | Acciones | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Máximo Histórico | Mínimo Histórico | Pico de Volumen | Valle de Volumen | Pico de Ganancia Diaria | Pico de Pérdida Diaria | Pico de Ganancia Mensual | Pico de Pérdida Mensual | Días de Negociación | Proporción de Subida | Proporción de Caída | ||||||
| Jing-Jan Retail (2942)(2942) | 31.25 | 2025-09-25 | 2018-04-02 |
K Diario
K por Minuto
|
66.47
2019-07-22
|
26.00
2022-10-26
|
596.2M
2018-04-02
|
0.0M
2022-03-30
|
+12.14%
2022-10-24
|
-8.93%
2020-03-12
|
+21.98%
2022-11
|
-24.50%
2022-10
|
1760 | 42.1% | 44.3% | |
| Chaheng Precision (4546)(4546) | 151.00 | 2025-09-26 | 2015-03-31 |
K Diario
K por Minuto
|
206.40
2017-04-10
|
33.00
2015-10-19
|
1,084.9M
2016-07-29
|
0.0M
2024-09-11
|
+22.60%
2020-03-25
|
-21.08%
2023-05-11
|
+49.57%
2016-07
|
-29.01%
2020-03
|
2503 | 45.4% | 48.0% | |
| Honyi Precision (4530)(4530) | 11.50 | 2025-09-26 | 2015-04-23 |
K Diario
K por Minuto
|
19.80
2020-12-30
|
3.00
2016-09-05
|
2.5M
2016-11-21
|
0.0M
2020-01-03
|
+10.00%
2016-10-05
|
-10.00%
2016-08-19
|
+100.74%
2017-02
|
-27.09%
2015-07
|
2378 | 43.1% | 46.8% | |
| Cryomax Cooling (1587)(1587) | 42.60 | 2025-09-26 | 2015-05-11 |
K Diario
K por Minuto
|
81.80
2024-05-20
|
8.56
2020-03-19
|
3,753.6M
2018-04-16
|
0.0M
2016-04-07
|
+11.70%
2017-03-23
|
-9.99%
2024-04-26
|
+87.50%
2024-04
|
-24.55%
2020-03
|
2484 | 42.9% | 46.9% | |
| Applied BioCode (6598)(6598) | 23.60 | 2025-09-26 | 2017-02-09 |
K Diario
K por Minuto
|
182.50
2020-06-22
|
17.00
2025-04-09
|
298.2M
2017-02-09
|
0.0M
2018-08-15
|
+24.36%
2020-05-22
|
-18.58%
2020-04-28
|
+65.45%
2020-05
|
-38.37%
2020-07
|
2020 | 41.3% | 50.8% | |
| Feng Tay (9910)(9910) | 118.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
254.50
2021-06-28
|
79.66
2015-01-07
|
9,169.6M
2017-09-28
|
0.0M
2015-01-06
|
+12.00%
2015-09-11
|
-13.15%
2019-04-25
|
+39.62%
2015-03
|
-22.85%
2020-03
|
2608 | 45.4% | 45.6% | |
| Array (3664)(3664) | 19.80 | 2025-09-26 | 2015-05-14 |
K Diario
K por Minuto
|
45.60
2023-05-08
|
7.46
2021-10-04
|
5.4M
2015-10-07
|
0.0M
2020-02-18
|
+18.62%
2015-09-30
|
-10.00%
2017-09-19
|
+51.32%
2023-03
|
-22.34%
2021-01
|
2507 | 43.1% | 46.9% | |
| Mutto Optronics (4950)(4950) | 10.15 | 2025-09-26 | 2015-04-29 |
K Diario
K por Minuto
|
30.95
2021-05-04
|
4.97
2020-06-04
|
2.5M
2025-04-17
|
0.0M
2019-07-12
|
+10.04%
2019-06-06
|
-10.94%
2018-07-25
|
+118.78%
2020-11
|
-33.73%
2023-11
|
2157 | 39.0% | 45.9% | |
| Tainet Communication (4905)(4905) | 62.30 | 2025-09-26 | 2015-04-27 |
K Diario
K por Minuto
|
127.50
2024-05-10
|
30.80
2015-08-24
|
4.4M
2015-06-29
|
0.0M
2019-02-27
|
+10.00%
2023-09-26
|
-10.00%
2015-07-24
|
+29.07%
2015-06
|
-27.72%
2015-08
|
2338 | 40.6% | 43.8% | |
| Acelon (1466)(1466) | 17.55 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
29.50
2020-10-21
|
5.43
2020-03-19
|
1,620.0M
2017-06-07
|
0.0M
2015-02-12
|
+10.00%
2020-05-14
|
-10.00%
2020-06-09
|
+73.64%
2020-06
|
-23.55%
2020-11
|
2588 | 39.9% | 44.0% | |
| AcSiP Tech (6403)(6403) | 9.24 | 2025-09-26 | 2015-04-21 |
K Diario
K por Minuto
|
21.19
2016-01-20
|
4.28
2020-03-23
|
395.6M
2015-08-25
|
0.0M
2020-01-09
|
+37.11%
2015-08-06
|
-21.40%
2025-04-07
|
+56.69%
2024-11
|
-36.74%
2020-03
|
2289 | 41.0% | 46.2% | |
| Ligitek Electronics (8111)(8111) | 53.80 | 2025-09-26 | 2015-04-20 |
K Diario
K por Minuto
|
70.90
2025-03-20
|
3.40
2015-08-25
|
151.2M
2025-03-20
|
0.0M
2019-08-27
|
+10.00%
2021-11-23
|
-10.00%
2025-02-03
|
+42.89%
2017-01
|
-27.21%
2022-06
|
2541 | 44.1% | 48.4% | |
| Chyang Sheng (1463)(1463) | 20.25 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
31.20
2025-03-17
|
9.18
2020-03-19
|
11,168.0M
2017-04-11
|
0.0M
2015-04-01
|
+10.00%
2021-05-19
|
-16.44%
2018-06-21
|
+22.09%
2015-04
|
-25.81%
2018-10
|
2608 | 40.6% | 43.5% | |
| Solid State System (3259)(3259) | 22.50 | 2025-09-26 | 2015-05-21 |
K Diario
K por Minuto
|
53.00
2021-02-23
|
10.88
2020-03-24
|
2.5M
2017-06-09
|
0.0M
2018-11-01
|
+38.48%
2023-08-07
|
-10.00%
2015-07-29
|
+36.22%
2020-11
|
-21.46%
2020-03
|
2503 | 39.3% | 49.9% | |
| King House (4419)(4419) | 50.30 | 2025-09-26 | 2015-04-27 |
K Diario
K por Minuto
|
73.90
2024-07-11
|
3.33
2017-01-04
|
0.5M
2019-02-22
|
0.0M
2019-07-03
|
+32.83%
2015-06-26
|
-21.05%
2015-06-18
|
+85.00%
2020-10
|
-46.77%
2015-08
|
1515 | 39.2% | 38.7% | |
| Cowealth Medical (4745)(4745) | 16.65 | 2025-09-26 | 2015-05-15 |
K Diario
K por Minuto
|
86.18
2015-05-15
|
15.50
2025-04-09
|
7.0M
2018-04-26
|
0.0M
2024-04-23
|
+10.00%
2022-03-31
|
-17.54%
2017-06-30
|
+22.89%
2018-03
|
-29.50%
2020-03
|
2522 | 43.7% | 46.0% | |
| CGS Intl (5310)(5310) | 42.90 | 2025-09-26 | 2015-05-04 |
K Diario
K por Minuto
|
77.40
2018-08-28
|
6.25
2020-07-17
|
6.6M
2018-08-06
|
0.0M
2020-01-09
|
+123.28%
2021-10-15
|
-10.00%
2020-05-20
|
+120.13%
2021-12
|
-42.80%
2019-05
|
2491 | 37.7% | 49.1% | |
| Fittech (6706)(6706) | 81.10 | 2025-09-26 | 2018-11-19 |
K Diario
K por Minuto
|
259.00
2022-01-12
|
48.00
2018-11-21
|
32.5M
2024-09-16
|
0.0M
2019-01-07
|
+15.03%
2019-12-17
|
-10.80%
2018-11-19
|
+69.99%
2020-05
|
-30.99%
2022-09
|
1656 | 46.3% | 49.8% | |
| Astro (3064)(3064) | 49.00 | 2025-09-24 | 2015-04-27 |
K Diario
K por Minuto
|
119.00
2024-06-25
|
9.00
2017-11-22
|
4.1M
2016-04-13
|
0.0M
2018-09-18
|
+209.22%
2024-01-08
|
-10.00%
2016-04-06
|
+222.73%
2024-01
|
-40.00%
2020-08
|
2254 | 41.7% | 45.8% | |
| SVBI (1786)(1786) | 98.20 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
144.00
2024-08-28
|
33.36
2020-03-19
|
17,106.0M
2018-04-09
|
0.0M
2017-05-01
|
+10.00%
2018-04-03
|
-10.00%
2018-10-11
|
+106.76%
2018-03
|
-28.08%
2018-10
|
2608 | 44.4% | 48.7% | |
| Hua Jung Components (5328)(5328) | 17.20 | 2025-09-26 | 2015-05-25 |
K Diario
K por Minuto
|
26.50
2018-07-04
|
3.71
2015-08-24
|
22.8M
2018-06-13
|
0.0M
2022-10-18
|
+10.00%
2015-10-16
|
-10.00%
2020-03-18
|
+62.45%
2018-06
|
-31.26%
2020-03
|
2519 | 43.9% | 49.2% | |
| Chang Ho (1468)(1468) | 12.65 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
19.00
2020-06-17
|
8.03
2020-03-18
|
245.0M
2017-08-29
|
0.0M
2015-01-19
|
+10.00%
2025-04-10
|
-9.94%
2020-02-25
|
+54.74%
2020-06
|
-22.29%
2020-07
|
2607 | 42.2% | 42.6% | |
| Wistron (3231)(3231) | 128.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
161.50
2023-07-25
|
11.36
2015-08-24
|
112,621.4M
2018-03-14
|
0.0M
2015-02-09
|
+10.01%
2015-08-10
|
-10.86%
2022-06-28
|
+47.86%
2023-07
|
-19.64%
2015-08
|
2609 | 48.0% | 44.2% | |
| Chang Type (1541)(1541) | 25.65 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
71.00
2017-03-16
|
16.35
2015-01-05
|
2,097.0M
2017-03-15
|
0.0M
2015-01-09
|
+10.00%
2019-06-05
|
-10.00%
2025-04-07
|
+72.53%
2015-08
|
-20.62%
2015-11
|
2589 | 43.4% | 48.0% | |
| Holy Stone Healthcare (4194)(4194) | 10.40 | 2025-09-26 | 2015-04-08 |
K Diario
K por Minuto
|
42.42
2015-12-31
|
5.32
2025-06-30
|
211.0M
2018-07-20
|
0.0M
2019-06-10
|
+34.59%
2020-06-18
|
-20.95%
2025-04-07
|
+116.94%
2020-11
|
-25.58%
2021-01
|
2191 | 40.6% | 50.6% | |
| Wiselink (8932)(8932) | 210.00 | 2025-09-26 | 2015-04-30 |
K Diario
K por Minuto
|
248.50
2025-09-09
|
7.09
2017-08-11
|
24.6M
2025-07-03
|
0.0M
2020-01-14
|
+10.00%
2023-11-17
|
-49.14%
2024-07-30
|
+83.18%
2018-11
|
-46.87%
2024-08
|
2452 | 45.6% | 43.8% | |
| Good Will (2423)(2423) | 54.90 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
61.50
2025-08-28
|
13.33
2015-08-26
|
6,280.9M
2019-01-18
|
0.0M
2015-09-29
|
+9.95%
2024-01-10
|
-10.00%
2025-04-07
|
+17.62%
2017-08
|
-13.68%
2020-03
|
2609 | 49.9% | 39.2% | |
| Cen Link (5254)(5254) | 33.40 | 2025-09-26 | 2019-01-08 |
K Diario
K por Minuto
|
49.50
2023-05-05
|
12.50
2020-03-19
|
230.7M
2019-04-10
|
0.0M
2019-07-26
|
+27.90%
2019-04-01
|
-18.92%
2023-05-15
|
+28.50%
2022-08
|
-30.15%
2023-06
|
1308 | 41.4% | 35.5% | |
| Song Ho (5016)(5016) | 25.15 | 2025-09-25 | 2015-04-28 |
K Diario
K por Minuto
|
45.55
2021-06-30
|
19.30
2015-08-25
|
1.4M
2016-12-22
|
0.0M
2019-07-31
|
+9.98%
2016-10-12
|
-11.43%
2015-06-10
|
+29.43%
2021-06
|
-15.71%
2022-06
|
2419 | 42.7% | 42.2% | |
| FGH (2712)(2712) | 19.95 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
60.00
2019-09-26
|
17.30
2025-04-09
|
182.0M
2018-03-31
|
0.0M
2015-02-05
|
+9.98%
2020-05-19
|
-9.99%
2020-03-12
|
+54.94%
2020-05
|
-16.39%
2020-01
|
2328 | 43.0% | 44.7% | |
| Heran (5283)(5283) | 69.00 | 2025-09-26 | 2015-05-13 |
K Diario
K por Minuto
|
148.00
2021-03-10
|
26.67
2015-08-11
|
410.0M
2019-05-10
|
0.0M
2022-10-19
|
+15.78%
2016-07-27
|
-9.99%
2025-04-07
|
+33.64%
2016-09
|
-16.94%
2019-05
|
2374 | 40.6% | 40.6% | |
| Myson Century (5314)(5314) | 144.00 | 2025-09-26 | 2015-05-04 |
K Diario
K por Minuto
|
1,185.00
2025-03-12
|
3.09
2020-04-09
|
79.9M
2025-07-14
|
0.0M
2019-06-11
|
+303.25%
2022-06-15
|
-94.91%
2025-03-13
|
+284.97%
2022-07
|
-34.93%
2020-03
|
2425 | 44.7% | 44.9% | |
| UC GN International (3603)(3603) | 6.05 | 2025-09-26 | 2015-05-04 |
K Diario
K por Minuto
|
14.29
2016-08-02
|
1.69
2015-06-09
|
588.0M
2015-08-10
|
0.0M
2019-06-25
|
+185.66%
2015-09-24
|
-61.48%
2017-09-07
|
+136.23%
2015-10
|
-58.99%
2017-09
|
2212 | 39.7% | 43.0% | |
| Mytrex Health Tech (4431)(4431) | 18.60 | 2025-09-26 | 2015-04-29 |
K Diario
K por Minuto
|
311.63
2020-05-26
|
12.37
2019-10-04
|
297.5M
2016-04-08
|
0.0M
2018-12-05
|
+86.96%
2022-11-17
|
-32.84%
2021-09-07
|
+195.10%
2020-04
|
-39.82%
2021-09
|
2425 | 42.6% | 51.2% | |
| Syscom Computer (2453)(2453) | 62.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
84.00
2023-04-18
|
8.89
2015-08-25
|
6,529.0M
2018-01-18
|
0.0M
2015-09-29
|
+10.00%
2023-03-03
|
-10.00%
2020-03-13
|
+74.95%
2023-02
|
-17.78%
2023-08
|
2608 | 43.6% | 45.4% | |
| Da Lue Intl (4804)(4804) | 9.00 | 2025-09-26 | 2015-05-15 |
K Diario
K por Minuto
|
148.81
2015-12-03
|
2.93
2025-04-09
|
3,763.7M
2015-12-04
|
0.0M
2019-10-30
|
+24.55%
2015-11-23
|
-10.00%
2025-04-07
|
+102.84%
2022-03
|
-43.77%
2018-10
|
2352 | 40.9% | 48.6% | |
| Pelican (2642)(2642) | 29.50 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
152.50
2021-07-01
|
21.05
2018-11-13
|
5,535.0M
2017-07-31
|
0.0M
2017-05-01
|
+10.00%
2021-06-10
|
-9.97%
2025-04-07
|
+147.47%
2021-05
|
-38.60%
2021-07
|
2608 | 41.3% | 49.2% | |
| Powerchip Semiconductor Manufacturing (6770)(6770) | 23.10 | 2025-09-26 | 2022-03-08 |
K Diario
K por Minuto
|
59.40
2022-05-20
|
11.95
2025-04-09
|
299.5M
2024-05-31
|
4.1M
2023-12-25
|
+10.00%
2025-01-20
|
-9.90%
2025-02-04
|
+10.66%
2023-11
|
-30.62%
2022-06
|
857 | 43.8% | 49.7% | |
| Wisher Ind (1465)(1465) | 13.25 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
19.85
2017-09-12
|
11.55
2021-05-17
|
4,912.0M
2017-09-12
|
0.0M
2015-01-12
|
+9.90%
2018-01-12
|
-13.14%
2020-07-31
|
+27.78%
2017-09
|
-16.35%
2020-09
|
2597 | 38.8% | 39.0% | |
| High Power Lighting (6559)(6559) | 13.30 | 2025-09-26 | 2015-12-15 |
K Diario
K por Minuto
|
64.07
2015-12-23
|
5.65
2022-11-04
|
1,176.6M
2015-12-23
|
0.0M
2019-09-27
|
+45.64%
2024-09-06
|
-24.55%
2019-09-05
|
+101.85%
2020-04
|
-34.36%
2024-11
|
2188 | 41.1% | 48.6% | |
| Techcential (6616)(6616) | 10.15 | 2025-09-26 | 2018-01-10 |
K Diario
K por Minuto
|
42.25
2019-11-19
|
8.84
2025-04-09
|
2.0M
2018-01-10
|
0.0M
2020-03-05
|
+10.00%
2020-03-16
|
-15.08%
2018-01-10
|
+32.93%
2022-05
|
-46.24%
2022-06
|
1809 | 41.1% | 45.7% | |
| New Best Wire (5013)(5013) | 28.20 | 2025-09-26 | 2015-05-12 |
K Diario
K por Minuto
|
54.10
2021-07-09
|
11.17
2015-08-25
|
3.3M
2015-06-10
|
0.0M
2019-11-05
|
+10.00%
2021-09-06
|
-15.43%
2015-07-29
|
+26.67%
2021-07
|
-18.94%
2015-08
|
2392 | 42.2% | 41.6% | |
| Wha Yu (3419)(3419) | 14.20 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
32.40
2021-11-25
|
8.69
2020-03-23
|
19,669.8M
2019-04-01
|
0.0M
2015-04-20
|
+10.00%
2020-09-15
|
-10.00%
2025-04-07
|
+89.06%
2021-11
|
-30.10%
2020-03
|
2608 | 43.9% | 45.9% | |
| Taiwan Television (8329)(8329) | 10.70 | 2025-09-26 | 2015-04-27 |
K Diario
K por Minuto
|
14.95
2024-08-29
|
4.95
2017-09-30
|
808.1M
2018-04-23
|
0.0M
2020-04-07
|
+20.37%
2024-07-15
|
-9.56%
2025-03-24
|
+52.85%
2024-08
|
-16.96%
2021-03
|
2149 | 41.0% | 42.1% | |
| Ascent Dev (1439)(1439) | 29.25 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
54.50
2018-05-02
|
10.40
2015-08-25
|
6,430.0M
2018-02-26
|
0.0M
2015-02-12
|
+10.00%
2018-09-26
|
-20.08%
2020-08-14
|
+64.74%
2018-04
|
-28.28%
2020-08
|
2601 | 41.2% | 47.0% | |
| Patec Precision (2236)(2236) | 110.50 | 2025-09-26 | 2015-06-03 |
K Diario
K por Minuto
|
147.50
2024-12-11
|
12.07
2020-03-20
|
4,590.3M
2017-05-18
|
0.0M
2015-09-29
|
+10.03%
2015-11-25
|
-17.64%
2022-06-22
|
+47.03%
2021-04
|
-33.84%
2020-03
|
2505 | 43.5% | 47.6% | |
| Kintech Electronics (6210)(6210) | 18.50 | 2025-09-26 | 2015-04-28 |
K Diario
K por Minuto
|
69.10
2015-05-07
|
14.95
2025-04-09
|
3.1M
2015-05-07
|
0.0M
2019-06-26
|
+10.00%
2025-08-28
|
-10.00%
2020-03-11
|
+15.08%
2020-02
|
-21.44%
2020-03
|
2511 | 41.3% | 45.8% | |
| Ta-I Tech (2478)(2478) | 53.30 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
192.85
2018-06-12
|
13.86
2015-07-27
|
41,208.8M
2018-05-15
|
0.0M
2015-01-21
|
+24.04%
2017-08-15
|
-15.91%
2015-08-20
|
+93.07%
2018-05
|
-32.73%
2018-10
|
2593 | 46.5% | 47.0% | |
| Yongyi International (2939)(2939) | 26.85 | 2025-09-26 | 2017-08-08 |
K Diario
K por Minuto
|
310.00
2017-08-08
|
21.20
2021-02-18
|
2,049.0M
2018-04-13
|
0.0M
2023-05-22
|
+10.00%
2021-11-26
|
-11.26%
2018-06-13
|
+65.52%
2020-04
|
-47.40%
2020-11
|
1964 | 39.4% | 49.7% | |
| AmCad BioMed (4188)(4188) | 15.40 | 2025-09-26 | 2015-05-18 |
K Diario
K por Minuto
|
42.11
2016-04-07
|
11.25
2020-03-19
|
2.4M
2018-04-02
|
0.0M
2022-03-18
|
+10.00%
2024-01-18
|
-10.00%
2020-03-04
|
+106.10%
2015-09
|
-44.37%
2020-03
|
2520 | 38.3% | 50.2% | |