CastleNet Technology (8059)

8059
🏛️ Taiwan →
27.25
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
2025-09-26 27.85 28.60 27.10 27.25 0.5M
2025-09-25 28.70 29.20 28.00 28.15 0.8M
2025-09-24 28.40 29.40 28.20 28.70 0.7M
2025-09-23 28.45 29.10 28.20 28.40 0.5M
2025-09-22 28.75 28.75 27.80 28.10 0.6M
2025-09-19 28.30 28.85 27.95 28.35 0.5M
2025-09-18 29.30 29.30 28.10 28.30 0.9M
2025-09-17 30.20 30.20 28.90 28.90 1.7M
2025-09-16 32.75 32.85 30.60 30.70 2.3M
2025-09-15 30.65 32.60 30.15 32.60 4.3M
2025-09-12 31.60 31.60 28.85 29.80 5.2M
2025-09-11 28.75 28.75 28.75 28.75 0.8M
2025-09-10 26.15 26.15 26.15 26.15 0.3M
2025-09-09 24.05 24.35 23.80 23.80 0.3M
2025-09-08 24.30 24.35 23.85 24.00 0.3M
2025-09-05 24.15 24.30 23.65 24.30 0.3M
2025-09-04 24.10 24.55 23.75 24.05 0.6M
2025-09-03 25.00 25.35 24.10 24.10 0.5M
2025-09-02 24.30 25.20 23.70 25.00 0.6M
2025-09-01 24.10 24.75 24.10 24.20 0.3M
2025-08-29 24.35 24.70 23.95 24.00 0.7M
2025-08-28 24.65 24.65 23.80 23.90 0.7M
2025-08-27 24.30 25.05 24.00 24.60 0.4M
2025-08-26 24.35 24.70 23.60 24.10 0.7M
2025-08-25 25.00 25.00 24.35 24.35 0.5M
2025-08-22 24.90 25.45 24.50 24.50 0.4M
2025-08-21 25.00 25.40 24.45 24.90 0.5M
2025-08-20 25.45 25.55 24.50 24.65 0.6M
2025-08-19 26.70 26.70 25.25 25.65 1.1M
2025-08-18 26.00 27.00 24.15 26.80 2.5M
2025-08-15 26.80 26.80 26.80 26.80 1.4M
2025-08-14 29.60 30.20 28.70 29.75 1.4M
2025-08-13 30.30 31.30 29.40 29.60 2.2M
2025-08-12 32.40 32.70 30.00 30.25 2.6M
2025-08-11 32.00 32.00 29.20 30.30 2.0M
2025-08-08 32.80 33.05 32.00 32.40 1.3M
2025-08-07 33.55 34.00 31.40 33.15 1.9M
2025-08-06 32.50 34.40 32.30 33.15 1.7M
2025-08-05 31.55 33.10 31.05 32.00 0.9M
2025-08-04 31.00 31.70 30.60 30.85 0.4M
2025-08-01 29.55 31.70 29.55 31.60 0.6M
2025-07-31 29.50 31.15 29.25 30.20 0.6M
2025-07-30 28.80 29.70 28.40 29.50 0.5M
2025-07-29 29.65 30.10 28.80 29.00 0.8M
2025-07-28 30.00 30.70 29.30 29.80 0.7M
2025-07-25 31.05 31.30 30.35 30.40 0.5M
2025-07-24 31.70 32.05 30.65 31.05 0.7M
2025-07-23 31.65 32.35 31.60 31.65 0.4M
2025-07-22 33.30 33.35 31.65 31.65 0.9M
2025-07-21 33.30 33.50 33.15 33.25 0.3M
2025-07-18 33.40 33.75 33.30 33.30 0.4M
2025-07-17 33.75 33.90 33.10 33.40 0.4M
2025-07-16 34.85 34.85 33.35 33.45 0.9M
2025-07-15 34.85 35.25 34.15 34.45 0.4M
2025-07-14 34.50 35.35 33.90 34.20 0.4M
2025-07-11 34.65 35.45 33.25 34.60 1.8M
2025-07-10 35.70 36.30 35.35 35.50 0.7M
2025-07-09 36.40 36.40 35.65 35.80 0.5M
2025-07-08 34.20 36.80 34.20 36.60 0.8M
2025-07-07 36.80 37.15 34.80 34.95 1.2M
2025-07-04 37.80 38.75 36.25 37.40 1.4M
2025-07-03 37.90 38.15 36.75 37.70 1.9M
2025-07-02 34.40 37.80 34.40 37.80 2.4M
2025-07-01 34.20 34.50 34.20 34.40 0.3M
2025-06-30 35.00 35.40 34.05 34.20 0.4M
2025-06-27 34.40 35.30 34.00 34.90 0.6M
2025-06-26 33.20 34.30 33.20 33.90 0.4M
2025-06-25 34.00 34.15 33.30 33.30 0.4M
2025-06-24 33.70 34.40 33.40 33.60 0.5M
2025-06-23 32.20 33.65 32.00 33.05 0.5M
2025-06-20 34.30 34.60 33.35 33.45 0.5M
2025-06-19 35.40 35.80 34.30 34.30 1.0M
2025-06-18 37.65 37.65 35.80 35.80 0.9M
2025-06-17 36.05 36.75 35.20 36.40 1.0M
2025-06-16 36.00 36.70 35.10 35.30 1.1M
2025-06-13 35.70 37.40 34.45 36.95 1.6M
2025-06-12 37.00 37.65 35.75 35.75 1.9M
2025-06-11 39.30 39.40 36.65 37.00 3.2M
2025-06-10 41.00 41.75 38.05 38.30 4.8M
2025-06-09 39.80 42.00 38.90 40.75 7.6M
2025-06-06 35.00 38.40 34.70 38.25 3.9M
2025-06-05 35.10 35.35 34.30 35.00 0.6M
2025-06-04 34.15 36.70 34.10 35.05 1.1M
2025-06-03 35.00 35.00 33.60 34.10 0.5M
2025-06-02 34.20 34.85 33.20 34.25 0.5M
2025-05-29 35.35 35.55 34.05 34.40 0.7M
2025-05-28 36.60 36.60 35.20 35.20 1.0M
2025-05-27 34.50 36.40 34.50 35.45 0.9M
2025-05-26 37.00 37.60 34.90 35.40 2.1M
2025-05-23 36.30 38.30 34.50 38.25 3.0M
2025-05-22 32.95 35.90 31.50 35.90 2.4M
2025-05-21 31.50 33.40 31.05 32.65 0.8M
2025-05-20 31.95 33.40 31.05 31.75 0.6M
2025-05-19 31.80 32.25 31.30 31.30 0.4M
2025-05-16 32.95 33.10 32.25 32.30 0.4M
2025-05-15 35.05 35.30 32.65 32.95 0.7M
2025-05-14 32.80 35.30 31.80 33.80 1.7M
2025-05-13 30.40 33.25 30.00 32.95 1.7M
2025-05-12 29.90 30.25 28.10 30.25 1.0M
2025-05-09 26.55 28.35 26.50 27.50 0.3M
2025-05-08 25.65 28.20 25.65 27.70 0.5M
2025-05-07 25.45 26.90 25.00 25.65 0.1M
2025-05-06 25.50 25.80 25.35 25.40 0.0M
2025-05-05 25.60 26.25 23.75 25.50 0.2M
2025-05-02 27.20 27.20 26.05 26.15 0.1M
2025-04-30 27.30 27.95 26.40 26.50 0.2M
2025-04-29 27.50 27.50 26.00 26.75 0.2M
2025-04-28 26.75 27.25 25.80 26.60 0.5M
2025-04-25 27.25 27.25 26.50 27.25 0.7M
2025-04-24 24.80 24.80 24.80 24.80 0.2M
2025-04-23 22.55 22.55 22.55 22.55 0.1M
2025-04-22 20.10 21.00 20.10 20.50 0.1M
2025-04-21 21.70 21.70 20.65 20.65 0.1M
2025-04-18 22.85 22.85 21.80 21.80 0.1M
2025-04-17 22.85 22.85 22.00 22.15 0.1M
2025-04-16 24.60 24.60 22.35 22.35 0.3M
2025-04-15 20.75 22.70 20.75 22.70 0.2M
2025-04-14 20.90 22.35 20.45 20.65 0.2M
2025-04-11 20.80 22.15 19.90 20.35 0.3M
2025-04-10 22.10 22.10 21.40 22.10 0.2M
2025-04-09 20.10 23.95 20.10 20.10 0.8M
2025-04-08 22.30 22.30 22.30 22.30 0.3M
2025-04-07 24.75 24.75 24.75 24.75 0.0M
2025-04-02 27.15 27.70 26.60 27.50 0.1M
2025-04-01 27.10 27.45 26.30 27.15 0.3M
2025-03-31 28.90 28.90 26.55 27.00 0.5M
2025-03-28 31.00 31.00 27.90 29.50 0.9M
2025-03-27 31.25 31.25 30.25 31.00 0.2M
2025-03-26 31.95 31.95 31.00 31.45 0.2M
2025-03-25 31.70 32.00 31.20 31.65 0.2M
2025-03-24 32.55 32.75 31.10 31.70 0.5M
2025-03-21 32.55 33.40 32.50 32.65 0.1M
2025-03-20 32.40 33.15 32.40 32.65 0.2M
2025-03-19 33.40 33.40 32.35 32.55 0.2M
2025-03-18 32.55 33.00 32.15 32.70 0.2M
2025-03-17 33.55 33.55 32.55 32.55 0.4M
2025-03-14 33.75 34.65 32.45 33.45 0.4M
2025-03-13 35.00 36.20 33.70 33.85 0.5M
2025-03-12 34.10 35.65 34.10 34.70 0.7M
2025-03-11 36.10 36.60 35.00 35.65 0.5M
2025-03-10 36.05 37.10 34.60 36.85 0.6M
2025-03-07 36.05 38.00 35.60 35.75 0.5M
2025-03-06 35.75 37.65 35.60 36.70 0.6M
2025-03-05 36.25 36.25 35.50 35.65 0.7M
2025-03-04 36.90 37.05 35.65 36.25 0.6M
2025-03-03 37.90 38.15 36.70 37.00 0.8M
2025-02-27 36.60 38.15 36.20 37.95 0.0M
2025-02-26 40.00 40.00 37.05 37.20 0.0M
2025-02-25 34.20 37.80 33.80 37.80 0.0M
2025-02-24 34.90 35.25 33.95 34.40 0.0M
2025-02-21 34.00 35.35 34.00 35.00 0.0M
2025-02-20 35.80 35.80 34.20 34.40 0.0M
2025-02-19 34.75 35.35 34.65 34.80 0.0M
2025-02-18 34.00 35.10 33.50 34.75 0.0M
2025-02-17 35.35 35.35 33.55 34.25 0.0M
2025-02-14 35.05 35.75 33.80 34.40 0.0M
2025-02-13 35.35 35.90 35.00 35.05 0.0M
2025-02-12 36.30 37.00 34.90 35.35 0.0M
2025-02-11 37.90 38.15 36.00 36.30 0.0M
2025-02-10 36.70 38.10 36.20 37.50 0.0M
2025-02-07 35.20 37.60 34.20 37.60 0.0M
2025-02-06 32.30 34.90 32.30 34.75 0.0M
2025-02-05 32.45 33.40 32.30 32.30 0.0M
2025-02-04 32.60 32.60 31.85 32.20 0.0M
2025-02-03 32.00 32.60 31.00 32.60 0.0M
2025-01-22 32.60 32.85 32.30 32.70 0.0M
2025-01-21 31.95 33.80 31.95 32.80 0.0M
2025-01-20 31.70 32.00 31.15 31.80 0.0M
2025-01-17 32.00 32.10 31.50 31.80 0.0M
2025-01-16 32.00 32.35 31.60 32.10 0.0M
2025-01-15 31.70 31.90 31.10 31.85 0.0M
2025-01-14 31.20 32.60 30.55 31.85 0.0M
2025-01-13 31.75 32.50 30.05 31.20 0.0M
2025-01-10 31.80 31.90 31.20 31.80 0.2M
2025-01-09 32.60 32.65 31.50 31.85 0.0M
2025-01-08 33.50 34.50 32.35 32.60 0.0M
2025-01-07 32.70 32.85 31.50 31.65 0.0M
2025-01-06 33.55 34.20 32.60 32.95 0.0M
2025-01-03 34.10 34.75 32.35 33.00 0.8M
2025-01-02 36.05 36.15 34.10 34.35 0.0M