Brogent Technologies (5263)

5263
🏛️ Taiwan →
88.20
Letzte Aktualisierung: 2025-10-02
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
2025-10-02 89.00 89.00 87.00 88.20 0.1M
2025-10-01 87.40 88.50 86.00 88.00 0.2M
2025-09-30 88.00 88.00 87.00 87.90 0.2M
2025-09-26 89.50 89.50 87.00 88.50 0.2M
2025-09-25 88.80 90.80 88.80 90.00 0.1M
2025-09-24 90.50 90.50 89.50 89.50 0.1M
2025-09-23 89.50 90.50 89.50 90.50 0.1M
2025-09-22 89.80 92.00 89.50 90.30 0.1M
2025-09-19 90.30 90.60 89.10 89.40 0.1M
2025-09-18 85.20 92.20 85.20 90.40 0.5M
2025-09-17 86.70 87.50 84.50 85.10 0.4M
2025-09-16 89.80 89.80 86.50 86.80 0.3M
2025-09-15 89.00 89.70 88.50 89.20 0.1M
2025-09-12 88.50 89.90 88.50 89.00 0.1M
2025-09-11 90.10 90.10 88.30 88.40 0.2M
2025-09-10 90.50 91.50 90.40 90.40 0.1M
2025-09-09 90.30 90.90 89.60 90.60 0.1M
2025-09-08 89.50 90.20 89.00 89.50 0.1M
2025-09-05 90.80 90.80 89.30 89.80 0.1M
2025-09-04 89.40 92.30 89.40 90.70 0.2M
2025-09-03 89.20 90.20 89.00 89.60 0.1M
2025-09-02 88.80 90.40 88.40 88.70 0.1M
2025-09-01 88.90 89.10 87.40 88.50 0.1M
2025-08-29 89.30 89.50 88.80 88.90 0.1M
2025-08-28 89.20 90.00 89.10 89.90 0.0M
2025-08-27 88.50 90.60 88.50 89.90 0.2M
2025-08-26 88.10 88.80 87.60 88.10 0.2M
2025-08-25 88.50 89.20 87.70 88.00 0.1M
2025-08-22 88.50 89.20 88.00 88.00 0.1M
2025-08-21 89.40 89.40 88.40 88.50 0.1M
2025-08-20 88.80 90.50 86.90 90.10 0.4M
2025-08-19 88.90 89.50 88.00 89.50 0.1M
2025-08-18 91.70 91.90 87.70 89.00 0.4M
2025-08-15 92.30 92.40 90.60 91.90 0.3M
2025-08-14 88.90 92.30 87.30 92.30 0.7M
2025-08-13 88.10 90.00 88.10 89.60 0.3M
2025-08-12 88.50 89.10 87.50 89.00 0.2M
2025-08-11 92.10 92.10 88.20 89.00 0.4M
2025-08-08 92.10 93.50 92.00 92.70 0.1M
2025-08-07 92.50 93.10 91.80 93.10 0.1M
2025-08-06 91.50 92.90 90.90 92.90 0.1M
2025-08-05 92.10 93.30 92.10 92.90 0.1M
2025-08-04 90.40 92.30 89.50 92.10 0.2M
2025-08-01 90.20 90.50 88.00 90.40 0.2M
2025-07-31 90.50 90.50 89.00 90.20 0.1M
2025-07-30 90.00 90.80 89.00 90.50 0.1M
2025-07-29 90.50 90.50 89.30 89.60 0.1M
2025-07-28 91.20 91.40 89.80 91.10 0.2M
2025-07-25 93.00 93.10 91.20 91.20 0.1M
2025-07-24 94.30 94.30 92.30 93.00 0.1M
2025-07-23 93.40 93.80 92.50 93.60 0.1M
2025-07-22 94.60 95.10 91.60 93.30 0.2M
2025-07-21 94.20 96.00 94.00 95.00 0.1M
2025-07-18 94.60 94.60 93.30 94.20 0.1M
2025-07-17 92.20 95.20 92.20 94.50 0.1M
2025-07-16 92.20 92.20 91.20 92.20 0.1M
2025-07-15 92.30 92.30 90.40 92.00 0.1M
2025-07-14 92.10 92.50 91.00 91.50 0.2M
2025-07-11 92.10 93.90 92.10 93.30 0.1M
2025-07-10 94.40 94.40 93.30 93.90 0.1M
2025-07-09 92.30 94.00 92.20 94.00 0.0M
2025-07-08 93.10 93.10 91.00 92.20 0.1M
2025-07-07 93.20 93.70 91.90 93.70 0.1M
2025-07-04 97.30 97.40 93.50 93.50 0.1M
2025-07-03 94.60 99.90 94.60 98.40 0.3M
2025-07-02 94.20 94.50 93.60 94.50 0.1M
2025-07-01 94.20 95.50 93.00 94.50 0.1M
2025-06-30 96.00 96.20 94.10 94.10 0.1M
2025-06-27 96.30 96.80 95.10 96.00 0.1M
2025-06-26 95.80 97.30 95.40 96.30 0.1M
2025-06-25 96.70 96.70 95.10 95.70 0.1M
2025-06-24 94.20 96.60 94.20 96.60 0.1M
2025-06-23 94.10 94.30 90.50 94.30 0.1M
2025-06-20 94.20 94.20 92.00 94.20 0.3M
2025-06-19 96.20 96.50 94.00 94.00 0.1M
2025-06-18 95.10 97.30 95.10 97.30 0.1M
2025-06-17 97.90 97.90 95.30 96.80 0.1M
2025-06-16 94.50 96.60 94.50 96.20 0.1M
2025-06-13 98.20 98.30 95.30 96.20 0.2M
2025-06-12 99.00 99.00 98.10 98.90 0.1M
2025-06-11 98.30 99.80 98.30 98.50 0.1M
2025-06-10 98.60 99.50 98.60 98.70 0.1M
2025-06-09 98.40 98.90 97.70 98.60 0.1M
2025-06-06 102.50 102.50 98.40 98.40 0.2M
2025-06-05 104.50 104.50 101.00 102.50 0.3M
2025-06-04 102.50 104.00 102.50 104.00 0.2M
2025-06-03 104.50 104.50 101.00 102.00 0.3M
2025-06-02 108.00 108.00 103.50 103.50 0.3M
2025-05-29 109.00 110.50 108.00 110.50 0.3M
2025-05-28 110.00 110.00 107.00 109.00 0.3M
2025-05-27 110.00 111.00 108.00 110.50 0.3M
2025-05-26 108.50 110.50 108.00 110.50 0.1M
2025-05-23 106.50 109.00 106.50 109.00 0.1M
2025-05-22 107.50 108.50 105.50 107.00 0.2M
2025-05-21 108.50 110.00 107.50 108.00 0.3M
2025-05-20 109.50 110.00 107.00 110.00 0.2M
2025-05-19 111.50 111.50 108.50 108.50 0.2M
2025-05-16 111.00 111.50 110.00 111.50 0.2M
2025-05-15 108.00 110.50 107.00 110.50 0.3M
2025-05-14 103.50 110.00 102.50 110.00 0.3M
2025-05-13 104.00 105.00 103.00 104.50 0.1M
2025-05-12 103.00 103.50 102.50 103.50 0.1M
2025-05-09 103.50 103.50 101.50 103.00 0.1M
2025-05-08 102.00 103.00 101.50 103.00 0.1M
2025-05-07 99.20 100.50 98.50 100.50 0.2M
2025-05-06 97.70 99.50 97.70 99.50 0.2M
2025-05-05 102.00 102.00 97.10 97.30 0.3M
2025-05-02 99.50 102.00 99.50 101.50 0.2M
2025-04-30 99.00 100.00 98.00 99.50 0.2M
2025-04-29 98.20 99.00 97.40 99.00 0.1M
2025-04-28 95.90 98.00 95.90 98.00 0.1M
2025-04-25 95.00 96.20 94.20 95.70 0.2M
2025-04-24 94.30 94.90 93.10 94.90 0.1M
2025-04-23 93.50 94.30 93.40 93.70 0.1M
2025-04-22 92.20 93.50 91.30 92.00 0.2M
2025-04-21 93.60 94.70 93.00 93.50 0.2M
2025-04-18 94.50 95.00 93.80 95.00 0.1M
2025-04-17 94.00 95.00 92.30 94.50 0.2M
2025-04-16 96.10 96.30 94.20 94.20 0.2M
2025-04-15 95.10 96.70 95.10 96.10 0.2M
2025-04-14 96.50 97.50 94.00 94.50 0.5M
2025-04-11 91.30 95.50 88.60 95.50 0.5M
2025-04-10 94.90 95.50 93.10 95.50 0.5M
2025-04-09 86.50 90.00 82.00 86.90 1.5M
2025-04-08 86.40 89.40 86.40 86.40 1.0M
2025-04-07 95.90 95.90 95.90 95.90 0.1M
2025-04-02 107.50 107.50 104.50 106.50 0.4M
2025-04-01 105.00 107.50 103.00 107.50 0.5M
2025-03-31 108.50 108.50 101.50 106.50 1.1M
2025-03-28 114.00 114.00 111.00 112.00 0.3M
2025-03-27 117.50 117.50 115.00 115.00 0.1M
2025-03-26 115.00 118.50 114.00 117.50 0.2M
2025-03-25 114.00 115.50 113.50 114.00 0.1M
2025-03-24 114.50 115.00 113.00 114.50 0.0M
2025-03-21 116.00 116.00 114.50 114.50 0.1M
2025-03-20 114.50 116.50 114.50 115.00 0.0M
2025-03-19 116.00 116.50 112.50 114.00 0.2M
2025-03-18 116.00 117.00 115.50 116.00 0.1M
2025-03-17 116.00 116.00 114.50 115.00 0.1M
2025-03-14 113.50 115.50 111.50 114.50 0.3M
2025-03-13 117.00 117.50 114.00 114.00 0.3M
2025-03-12 118.50 118.50 116.00 116.00 0.1M
2025-03-11 116.00 119.00 113.50 117.50 0.2M
2025-03-10 118.00 118.50 117.00 118.00 0.1M
2025-03-07 119.00 119.00 117.50 117.50 0.1M
2025-03-06 122.00 122.00 119.00 119.00 0.1M
2025-03-05 121.00 125.00 119.00 121.00 0.3M
2025-03-04 116.00 119.50 115.00 119.50 0.4M
2025-03-03 120.00 120.00 116.00 118.00 0.4M
2025-02-27 121.50 121.50 119.00 120.00 0.0M
2025-02-26 119.50 122.00 119.50 121.00 0.0M
2025-02-25 123.50 123.50 118.50 120.50 0.0M
2025-02-24 126.50 126.50 122.00 122.00 0.0M
2025-02-21 125.00 126.00 124.00 125.00 0.0M
2025-02-20 125.00 125.00 124.00 124.50 0.0M
2025-02-19 125.00 127.00 124.50 125.50 0.0M
2025-02-18 126.50 127.00 124.50 125.00 0.0M
2025-02-17 126.00 127.00 125.00 125.50 0.0M
2025-02-14 128.00 128.00 125.00 126.00 0.0M
2025-02-13 125.50 128.50 125.00 126.50 0.0M
2025-02-12 126.50 127.50 124.00 124.50 0.0M
2025-02-11 133.00 133.00 122.00 125.00 0.0M
2025-02-10 147.00 147.00 135.00 135.00 0.0M
2025-02-07 146.00 149.50 145.50 149.50 0.0M
2025-02-06 146.00 147.00 145.00 145.00 0.0M
2025-02-05 141.50 146.00 141.50 146.00 0.0M
2025-02-04 140.50 141.50 138.50 141.50 0.0M
2025-02-03 140.00 142.00 139.00 140.00 0.0M
2025-01-22 143.00 143.00 140.50 143.00 0.0M
2025-01-21 141.50 144.00 141.50 141.50 0.0M
2025-01-20 143.00 143.50 141.00 141.50 0.0M
2025-01-17 145.00 145.00 139.50 142.00 0.0M
2025-01-16 146.00 146.00 143.00 145.00 0.0M
2025-01-15 143.00 148.00 142.00 142.50 0.0M
2025-01-14 140.50 142.50 138.50 141.50 0.0M
2025-01-13 143.50 145.50 137.50 140.00 0.0M
2025-01-10 140.50 142.00 137.00 142.00 0.3M
2025-01-09 145.00 146.00 136.00 141.50 0.0M
2025-01-08 144.00 144.00 141.50 142.00 0.0M
2025-01-07 146.50 146.50 143.50 143.50 0.0M
2025-01-06 145.50 150.00 145.00 145.50 0.0M
2025-01-03 144.00 146.00 143.00 143.00 0.1M
2025-01-02 146.00 147.50 143.00 143.00 0.0M