Analog Integrations (6291)

6291
🏛️ Taiwan →
164.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 216.50 216.50 214.50 215.50 0.0M
2023-12-28 219.00 219.00 215.50 216.50 0.0M
2023-12-27 215.50 220.50 214.50 216.50 0.0M
2023-12-26 214.00 216.50 214.00 215.50 0.0M
2023-12-25 216.00 216.00 211.00 214.00 0.0M
2023-12-22 216.00 217.00 213.50 213.50 0.0M
2023-12-21 213.50 222.00 212.00 215.00 0.0M
2023-12-20 211.50 216.50 211.00 213.50 0.0M
2023-12-19 212.50 212.50 209.50 210.50 0.0M
2023-12-18 209.50 215.50 209.00 212.00 0.0M
2023-12-15 221.00 221.00 209.00 210.00 0.0M
2023-12-14 226.00 228.50 221.00 221.00 0.0M
2023-12-13 223.50 228.00 223.50 224.00 0.0M
2023-12-12 232.00 235.00 223.50 223.50 0.0M
2023-12-11 230.00 237.00 230.00 230.00 0.0M
2023-12-08 243.00 244.50 238.00 239.00 0.0M
2023-12-07 238.50 244.50 236.50 240.50 0.0M
2023-12-06 234.00 245.50 234.00 237.00 0.0M
2023-12-05 240.00 240.00 233.50 233.50 0.0M
2023-12-04 245.00 245.00 237.50 238.00 0.0M
2023-12-01 238.00 243.00 237.00 238.50 0.0M
2023-11-30 243.00 243.00 235.00 240.00 0.0M
2023-11-29 242.00 248.00 240.50 242.00 0.0M
2023-11-28 241.00 247.50 238.00 240.00 0.0M
2023-11-27 243.50 243.50 235.50 241.50 0.0M
2023-11-24 248.00 250.00 241.50 243.50 0.0M
2023-11-23 264.00 266.00 246.50 247.50 0.0M
2023-11-22 246.50 258.00 241.00 256.00 0.0M
2023-11-21 247.50 253.50 246.50 246.50 0.0M
2023-11-20 265.00 275.00 246.50 246.50 0.0M
2023-11-17 235.00 255.00 235.00 255.00 0.0M
2023-11-16 227.00 233.50 227.00 232.00 0.0M
2023-11-15 232.50 237.00 224.00 226.50 0.0M
2023-11-14 228.00 233.00 225.50 229.50 0.0M
2023-11-13 234.00 237.00 225.50 225.50 0.0M
2023-11-10 226.00 233.00 224.50 232.00 0.0M
2023-11-09 227.00 231.50 224.00 224.50 0.0M
2023-11-08 231.00 234.00 227.00 227.00 0.0M
2023-11-07 233.00 238.50 227.00 230.50 0.0M
2023-11-06 222.50 240.00 222.50 225.00 0.0M
2023-11-03 217.00 219.00 213.50 218.50 0.0M
2023-11-02 214.00 223.50 210.00 213.00 0.0M
2023-11-01 207.00 210.00 202.00 209.00 0.0M
2023-10-31 212.00 218.00 203.50 206.00 0.0M
2023-10-30 220.00 223.50 210.00 211.00 0.0M
2023-10-27 201.50 220.00 201.50 220.00 0.0M
2023-10-26 204.00 208.50 200.00 200.00 0.0M
2023-10-25 200.00 204.50 200.00 201.00 0.0M
2023-10-24 194.00 209.50 194.00 198.00 0.0M
2023-10-23 195.00 195.00 189.00 192.50 0.0M
2023-10-20 199.00 200.00 191.50 194.50 0.0M
2023-10-19 197.00 200.00 197.00 198.50 0.0M
2023-10-18 207.00 207.00 195.00 196.50 0.0M
2023-10-17 208.00 212.50 207.00 208.00 0.0M
2023-10-16 212.00 215.00 208.00 208.00 0.0M
2023-10-13 215.00 218.00 211.00 211.50 0.0M
2023-10-12 215.50 220.00 215.00 215.00 0.0M
2023-10-11 225.00 225.00 214.50 214.50 0.0M
2023-10-06 227.00 227.00 220.00 220.50 0.0M
2023-10-05 221.00 225.50 221.00 223.00 0.0M
2023-10-04 214.00 228.00 208.00 220.00 0.0M
2023-10-03 224.50 224.50 212.00 214.00 0.0M
2023-10-02 225.00 229.00 221.50 221.50 0.0M
2023-09-28 224.50 225.50 219.00 221.00 0.0M
2023-09-27 222.00 231.00 220.00 220.00 0.0M
2023-09-26 226.00 226.00 219.50 220.50 0.0M
2023-09-25 232.00 233.50 226.00 227.00 0.0M
2023-09-22 221.00 234.00 218.00 227.50 0.0M
2023-09-21 223.50 223.50 217.50 222.50 0.0M
2023-09-20 226.00 226.00 216.00 223.50 0.0M
2023-09-19 243.50 243.50 223.00 223.50 0.0M
2023-09-18 241.50 249.00 239.50 240.00 0.0M
2023-09-15 243.50 247.00 239.50 245.00 0.0M
2023-09-14 241.50 248.00 231.50 242.50 0.0M
2023-09-13 239.50 255.50 237.50 238.50 0.0M
2023-09-12 232.00 234.50 223.00 234.50 0.0M
2023-09-11 211.50 223.00 211.50 213.50 0.0M
2023-09-08 207.50 222.50 204.50 209.00 0.0M
2023-09-07 209.50 209.50 200.50 203.50 0.0M
2023-09-06 219.00 220.00 210.00 210.00 0.0M
2023-09-05 216.50 219.50 210.00 216.50 0.0M
2023-09-04 205.50 226.00 205.50 213.50 0.0M
2023-09-01 189.50 205.50 186.00 205.50 0.0M
2023-08-31 201.00 205.00 178.50 187.00 0.0M
2023-08-30 181.00 194.50 181.00 194.50 0.0M
2023-08-29 160.00 177.00 160.00 177.00 0.0M
2023-08-28 159.00 162.00 156.00 161.00 0.0M
2023-08-25 167.00 170.00 160.00 161.50 0.0M
2023-08-24 175.00 175.00 167.00 167.00 0.0M
2023-08-23 166.00 175.00 160.50 167.00 0.0M
2023-08-22 161.00 165.00 153.50 162.50 0.0M
2023-08-21 168.50 168.50 158.00 158.00 0.0M
2023-08-18 169.50 174.00 166.00 167.50 0.0M
2023-08-17 172.00 174.50 169.50 171.00 0.0M
2023-08-16 175.00 179.00 169.00 169.00 0.0M
2023-08-15 167.50 183.50 167.50 179.00 0.0M
2023-08-14 176.50 176.50 161.00 167.50 0.0M
2023-08-11 198.50 198.50 178.00 178.00 0.0M
2023-08-10 203.00 203.00 187.00 187.50 0.0M
2023-08-09 198.00 198.00 190.50 193.00 0.0M
2023-08-08 203.00 205.00 191.50 196.50 0.0M
2023-08-07 215.50 215.50 197.50 201.00 0.0M
2023-08-04 211.00 221.50 203.00 215.50 0.0M
2023-08-02 228.50 231.00 211.00 211.00 0.0M
2023-08-01 232.00 235.00 228.00 231.00 0.0M
2023-07-31 239.50 239.50 230.00 232.00 0.0M
2023-07-28 230.00 235.00 224.00 231.50 0.0M
2023-07-27 234.00 246.00 230.00 230.00 0.0M
2023-07-26 236.50 236.50 228.50 229.50 0.0M
2023-07-25 236.00 244.00 235.00 236.50 0.0M
2023-07-24 239.00 239.00 228.00 231.50 0.0M
2023-07-21 238.00 245.00 238.00 241.50 0.0M
2023-07-20 240.00 249.00 237.00 237.50 0.0M
2023-07-19 235.00 240.00 228.00 239.00 0.0M
2023-07-18 242.50 242.50 227.00 235.00 0.0M
2023-07-17 242.50 251.00 239.00 240.00 0.0M
2023-07-14 248.00 256.50 243.50 245.00 0.0M
2023-07-13 247.00 261.50 241.00 247.00 0.0M
2023-07-12 252.00 252.50 234.50 238.00 0.0M
2023-07-11 254.50 265.50 252.00 252.00 0.0M
2023-07-10 260.00 265.00 250.50 254.00 0.0M
2023-07-07 250.00 264.00 250.00 258.00 0.0M
2023-07-06 277.00 277.00 264.50 266.00 0.0M
2023-07-05 272.50 280.00 267.00 270.00 0.0M
2023-07-04 297.00 297.00 268.00 269.00 0.0M
2023-07-03 264.00 284.00 264.00 284.00 0.0M
2023-06-30 252.00 265.00 252.00 258.50 0.0M
2023-06-29 250.00 259.50 250.00 255.50 0.0M
2023-06-28 271.50 275.50 247.00 247.00 0.0M
2023-06-27 255.00 278.00 255.00 268.00 0.0M
2023-06-26 273.50 273.50 258.00 273.00 0.0M
2023-06-21 265.50 282.50 265.50 269.00 0.0M
2023-06-20 282.50 287.00 270.00 273.00 0.0M
2023-06-19 265.00 283.50 265.00 280.00 0.0M
2023-06-16 274.50 283.50 267.50 269.00 0.0M
2023-06-15 296.00 296.00 281.50 284.50 0.0M
2023-06-14 287.00 300.00 287.00 294.00 0.0M
2023-06-13 290.00 295.00 278.00 295.00 0.0M
2023-06-12 269.00 286.50 260.50 283.50 0.0M
2023-06-09 249.50 262.00 247.50 260.50 0.0M
2023-06-08 251.00 256.50 246.00 246.00 0.0M
2023-06-07 251.00 252.50 247.00 247.00 0.0M
2023-06-06 243.00 250.00 240.00 249.00 0.0M
2023-06-05 251.00 251.00 239.50 239.50 0.0M
2023-06-02 250.00 252.00 245.00 251.00 0.0M
2023-06-01 248.50 252.50 240.00 241.50 0.0M
2023-05-31 245.00 257.00 238.50 250.00 0.0M
2023-05-30 223.00 245.00 223.00 237.00 0.0M
2023-05-29 211.00 223.00 207.50 223.00 0.0M
2023-05-26 198.50 209.00 198.50 203.00 0.0M
2023-05-25 190.00 201.00 188.50 190.00 0.0M
2023-05-24 189.00 189.00 183.50 185.00 0.0M
2023-05-23 193.50 193.50 185.00 188.50 0.0M
2023-05-22 185.00 194.00 183.00 187.00 0.0M
2023-05-19 178.00 187.00 176.50 185.00 0.0M
2023-05-18 184.00 190.00 173.50 176.50 0.0M
2023-05-17 162.50 178.50 162.50 178.50 0.0M
2023-05-16 162.50 162.50 162.50 162.50 0.0M
2023-05-15 165.00 165.00 158.00 159.50 0.0M
2023-05-12 164.50 170.00 160.50 164.50 0.0M
2023-05-11 172.00 174.00 163.50 163.50 0.0M
2023-05-10 161.00 175.50 161.00 169.00 0.0M
2023-05-09 173.00 176.50 162.00 163.50 0.0M
2023-05-08 168.00 182.50 168.00 168.50 0.0M
2023-05-05 169.00 179.50 167.00 168.50 0.0M
2023-05-04 151.50 163.50 151.00 163.50 0.0M
2023-05-03 153.00 161.00 149.00 149.00 0.0M
2023-05-02 176.00 176.00 152.50 154.00 0.0M
2023-04-28 157.00 167.00 157.00 167.00 0.0M
2023-04-27 143.00 152.00 143.00 152.00 0.0M
2023-04-26 140.00 140.00 138.50 138.50 0.0M
2023-04-25 137.50 140.00 136.50 140.00 0.0M
2023-04-24 135.00 137.50 134.50 137.50 0.0M
2023-04-21 136.00 136.00 136.00 136.00 0.0M
2023-04-20 133.00 141.00 131.50 136.00 0.0M
2023-04-19 139.00 139.50 137.00 137.00 0.0M
2023-04-18 144.00 145.00 130.50 145.00 0.0M
2023-04-17 144.00 148.50 144.00 145.00 0.0M
2023-04-14 146.50 146.50 143.50 146.50 0.0M
2023-04-13 147.00 148.50 145.50 146.50 0.0M
2023-04-12 143.00 146.00 142.50 144.00 0.0M
2023-04-11 150.50 151.00 142.50 146.00 0.0M
2023-04-10 143.50 150.00 143.00 150.00 0.0M
2023-04-07 143.00 146.00 139.50 143.50 0.0M
2023-04-06 139.50 145.00 139.50 143.00 0.0M
2023-03-31 139.00 152.50 139.00 139.00 0.0M
2023-03-30 135.50 142.50 135.50 139.00 0.0M
2023-03-29 149.00 149.50 142.00 143.00 0.0M
2023-03-28 147.50 150.00 147.00 149.50 0.0M
2023-03-27 148.00 148.00 145.00 147.50 0.0M
2023-03-24 148.00 148.00 143.50 146.00 0.0M
2023-03-23 147.00 148.50 145.00 147.50 0.0M
2023-03-22 150.00 150.00 145.50 148.50 0.0M
2023-03-21 150.50 157.00 145.50 150.00 0.0M
2023-03-20 142.00 152.50 140.00 151.00 0.0M
2023-03-17 140.00 140.00 130.00 139.50 0.0M
2023-03-16 150.00 153.00 135.00 135.00 0.0M
2023-03-15 150.00 150.00 145.00 150.00 0.0M
2023-03-14 136.50 136.50 132.00 136.50 0.0M
2023-03-13 124.50 124.50 124.00 124.50 0.0M
2023-03-10 107.50 113.50 107.00 113.50 0.0M
2023-03-09 100.50 110.50 100.50 103.50 0.0M
2023-03-08 99.90 100.50 99.50 100.50 0.0M
2023-03-07 100.00 100.50 99.00 99.00 0.0M
2023-03-06 100.00 100.00 100.00 100.00 0.0M
2023-03-03 100.00 100.00 99.80 99.80 0.0M
2023-03-02 100.00 100.00 100.00 100.00 0.0M
2023-03-01 99.50 99.50 99.50 99.50 0.0M
2023-02-24 100.00 100.00 99.00 99.50 0.0M
2023-02-23 99.50 100.50 99.50 99.60 0.0M
2023-02-22 100.00 100.50 100.00 100.50 0.0M
2023-02-21 100.50 100.50 100.50 100.50 0.0M
2023-02-20 101.00 102.50 99.60 100.50 0.0M
2023-02-17 100.00 100.00 99.80 99.80 0.0M
2023-02-16 99.00 99.50 98.00 99.50 0.0M
2023-02-15 100.00 100.00 98.90 99.00 0.0M
2023-02-14 101.00 101.00 98.00 98.10 0.0M
2023-02-13 103.50 104.00 99.80 100.00 0.0M
2023-02-09 99.80 99.80 99.70 99.70 0.0M
2023-02-08 99.10 99.50 99.10 99.50 0.0M
2023-02-07 99.70 100.00 99.50 99.50 0.0M
2023-02-06 99.50 99.50 99.50 99.50 0.0M
2023-02-03 99.50 100.00 99.50 100.00 0.0M
2023-02-02 99.00 99.00 99.00 99.00 0.0M
2023-02-01 100.50 100.50 100.00 100.00 0.0M
2023-01-31 101.00 101.00 100.00 100.00 0.0M
2023-01-30 98.80 98.90 98.80 98.90 0.0M
2023-01-17 97.90 97.90 97.90 97.90 0.0M
2023-01-16 96.90 96.90 96.90 96.90 0.0M
2023-01-13 96.00 96.00 96.00 96.00 0.0M
2023-01-12 98.00 98.00 96.00 96.00 0.0M
2023-01-11 99.00 99.80 98.00 99.00 0.0M
2023-01-10 97.90 97.90 97.90 97.90 0.0M
2023-01-09 98.50 98.50 98.00 98.00 0.0M
2023-01-05 98.00 99.00 98.00 98.50 0.0M
2023-01-04 99.00 99.20 99.00 99.20 0.0M
2023-01-03 98.50 99.90 98.50 99.90 0.0M