Cincon Electronics Co Ltd (3332)

3332
🏛️ Taiwan →
50.70
Letzte Aktualisierung: 2025-10-03
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
2024-12-25 40.15 40.15 40.00 40.00 0.0M
2024-12-19 40.00 40.00 40.00 40.00 0.0M
2024-12-16 40.00 40.00 40.00 40.00 0.0M
2024-12-13 40.00 40.00 40.00 40.00 0.0M
2024-12-12 40.10 40.10 40.00 40.00 0.0M
2024-12-09 40.00 40.70 40.00 40.70 0.0M
2024-12-06 40.00 40.00 40.00 40.00 0.0M
2024-12-05 39.95 39.95 39.95 39.95 0.0M
2024-12-04 39.95 39.95 39.95 39.95 0.0M
2024-12-02 40.00 40.00 40.00 40.00 0.0M
2024-11-29 40.10 40.10 40.00 40.00 0.0M
2024-11-13 41.00 41.00 41.00 41.00 0.0M
2024-11-08 40.10 41.40 40.00 40.00 0.0M
2024-11-06 40.15 40.15 40.00 40.15 0.0M
2024-11-05 40.60 40.60 40.50 40.50 0.0M
2024-10-29 40.20 40.20 40.20 40.20 0.0M
2024-10-28 40.40 40.40 40.15 40.40 0.0M
2024-10-24 41.05 41.05 41.00 41.00 0.0M
2024-10-18 40.35 42.20 40.35 41.70 0.0M
2024-10-15 40.70 40.70 40.70 40.70 0.0M
2024-10-09 41.50 43.00 40.80 41.10 0.0M
2024-10-08 40.15 40.15 40.15 40.15 0.0M
2024-10-07 40.20 40.20 40.20 40.20 0.0M
2024-09-30 41.35 42.35 41.00 41.00 0.0M
2024-09-27 41.35 41.35 41.35 41.35 0.0M
2024-09-26 41.35 41.35 41.35 41.35 0.0M
2024-09-25 41.35 41.35 41.35 41.35 0.0M
2024-09-23 42.05 42.05 42.00 42.05 0.0M
2024-09-20 41.70 43.00 41.65 41.65 0.0M
2024-09-18 41.60 41.60 41.60 41.60 0.0M
2024-09-16 41.30 44.00 41.30 41.55 0.0M
2024-09-12 41.15 41.15 41.15 41.15 0.0M
2024-09-11 41.20 41.20 41.20 41.20 0.0M
2024-09-10 40.05 40.90 39.85 40.90 0.0M
2024-09-09 40.75 40.75 38.90 39.50 0.0M
2024-09-06 41.20 42.60 40.50 40.90 0.0M
2024-09-05 40.95 43.00 40.75 41.15 0.0M
2024-09-04 41.00 41.80 40.60 41.75 0.0M
2024-09-03 41.50 41.50 41.50 41.50 0.0M
2024-09-02 42.00 42.00 41.95 41.95 0.0M
2024-08-30 41.80 41.80 41.80 41.80 0.0M
2024-08-28 41.85 41.85 41.85 41.85 0.0M
2024-08-27 41.70 42.90 41.50 41.50 0.0M
2024-08-26 41.50 41.50 41.50 41.50 0.0M
2024-08-23 41.50 41.50 41.05 41.05 0.0M
2024-08-20 41.50 41.50 41.50 41.50 0.0M
2024-08-16 40.65 41.90 40.65 41.80 0.0M
2024-08-14 40.40 40.65 40.40 40.50 0.0M
2024-08-13 40.35 40.35 40.35 40.35 0.0M
2024-08-12 40.60 42.40 40.00 40.85 0.0M
2024-08-09 41.50 42.60 41.20 42.00 0.0M
2024-08-08 41.55 41.55 41.50 41.50 0.0M
2024-08-07 40.50 41.85 40.50 41.85 0.0M
2024-08-05 41.55 41.55 38.10 38.50 0.0M
2024-08-02 42.70 42.70 42.05 42.55 0.0M
2024-08-01 41.95 43.15 41.70 42.45 0.0M
2024-07-31 41.05 42.40 41.00 42.30 0.0M
2024-07-30 40.10 41.70 40.10 41.40 0.0M
2024-07-29 42.65 42.90 41.45 41.45 0.0M
2024-07-26 41.45 41.45 41.45 41.45 0.0M
2024-07-23 41.55 42.60 41.40 41.45 0.0M
2024-07-22 41.50 42.55 41.45 42.30 0.0M
2024-07-18 41.60 42.60 40.00 42.60 0.0M
2024-07-16 42.25 42.25 42.00 42.00 0.0M
2024-07-15 41.75 42.05 41.75 42.05 0.0M
2024-07-12 43.00 43.00 41.50 42.00 0.0M
2024-07-11 42.50 42.65 42.50 42.65 0.0M
2024-07-09 43.20 43.20 42.20 42.40 0.0M
2024-07-08 44.55 44.55 43.20 43.60 0.0M
2024-07-04 43.55 44.60 43.10 43.15 0.0M
2024-07-02 43.50 43.50 43.10 43.10 0.0M
2024-07-01 43.60 43.60 42.45 43.05 0.0M
2024-06-28 43.85 43.85 43.85 43.85 0.0M
2024-06-25 43.75 43.90 43.75 43.90 0.0M
2024-06-24 43.75 43.75 43.75 43.75 0.0M
2024-06-20 43.75 43.75 43.75 43.75 0.0M
2024-06-19 42.95 43.45 42.90 43.45 0.0M
2024-06-14 42.70 43.95 42.70 42.70 0.0M
2024-06-13 43.05 43.05 42.90 42.90 0.0M
2024-06-12 43.25 43.60 43.25 43.60 0.0M
2024-06-11 44.10 44.25 44.00 44.00 0.0M
2024-06-07 44.55 44.70 44.30 44.70 0.0M
2024-06-06 43.95 45.00 43.85 44.55 0.0M
2024-06-05 42.95 42.95 42.95 42.95 0.0M
2024-06-04 43.25 43.25 43.25 43.25 0.0M
2024-06-03 43.60 43.60 43.30 43.30 0.0M
2024-05-31 43.35 43.35 43.30 43.30 0.0M
2024-05-30 42.60 43.00 42.60 43.00 0.0M
2024-05-29 44.00 44.00 43.80 43.80 0.0M
2024-05-28 44.00 44.00 43.75 43.80 0.0M
2024-05-27 43.10 44.35 43.05 44.35 0.0M
2024-05-21 43.05 43.05 43.00 43.00 0.0M
2024-05-20 42.85 43.25 42.85 43.10 0.0M
2024-05-17 43.95 43.95 42.85 42.85 0.0M
2024-05-16 44.35 45.00 43.90 43.90 0.0M
2024-05-15 43.65 43.65 43.65 43.65 0.0M
2024-05-14 43.40 43.40 43.40 43.40 0.0M
2024-05-10 43.30 43.30 43.30 43.30 0.0M
2024-05-09 43.15 43.15 43.15 43.15 0.0M
2024-05-08 43.45 43.45 43.45 43.45 0.0M
2024-05-07 43.60 43.60 43.05 43.05 0.0M
2024-05-02 43.30 43.30 43.30 43.30 0.0M
2024-04-30 43.40 43.40 43.40 43.40 0.0M
2024-04-29 43.30 43.30 43.20 43.20 0.0M
2024-04-26 44.30 44.30 43.00 43.00 0.0M
2024-04-24 43.25 44.15 42.95 42.95 0.0M
2024-04-23 43.55 43.60 42.55 42.80 0.0M
2024-04-22 43.20 43.25 42.85 42.85 0.0M
2024-04-19 45.00 45.00 42.85 42.85 0.0M
2024-04-18 43.60 44.20 42.80 43.75 0.0M
2024-04-17 44.10 44.10 42.55 42.95 0.0M
2024-04-16 43.00 44.50 42.80 42.80 0.0M
2024-04-15 44.55 44.65 43.30 43.30 0.0M
2024-04-12 44.35 44.70 43.80 43.80 0.0M
2024-04-11 43.50 43.50 43.50 43.50 0.0M
2024-04-10 43.35 44.55 43.30 43.70 0.0M
2024-04-09 43.40 43.40 43.35 43.35 0.0M
2024-04-08 44.35 44.80 43.30 43.30 0.0M
2024-04-03 44.25 44.45 43.30 43.30 0.0M
2024-04-01 43.75 43.75 43.20 43.20 0.0M
2024-03-27 43.95 43.95 43.80 43.80 0.0M
2024-03-25 43.90 43.90 43.90 43.90 0.0M
2024-03-22 43.25 44.10 43.25 44.10 0.0M
2024-03-21 43.70 43.80 42.90 43.25 0.0M
2024-03-20 44.20 44.30 43.65 43.70 0.0M
2024-03-19 44.30 44.30 44.30 44.30 0.0M
2024-03-18 44.45 44.45 44.40 44.40 0.0M
2024-03-15 45.40 45.85 44.40 44.40 0.0M
2024-03-14 44.35 44.35 44.35 44.35 0.0M
2024-03-13 44.20 44.20 44.20 44.20 0.0M
2024-03-12 44.25 44.25 44.25 44.25 0.0M
2024-03-11 44.85 44.85 44.85 44.85 0.0M
2024-03-07 44.65 44.95 44.55 44.65 0.0M
2024-03-06 44.95 45.00 44.95 45.00 0.0M
2024-03-05 44.65 44.65 44.60 44.60 0.0M
2024-03-04 44.60 44.60 44.60 44.60 0.0M
2024-03-01 44.40 44.70 44.30 44.70 0.0M
2024-02-29 44.10 45.60 44.10 44.65 0.0M
2024-02-27 44.60 44.60 44.60 44.60 0.0M
2024-02-26 44.50 44.50 44.50 44.50 0.0M
2024-02-23 44.40 44.40 44.40 44.40 0.0M
2024-02-22 44.40 44.40 44.40 44.40 0.0M
2024-02-21 43.60 45.10 43.60 44.55 0.0M
2024-02-20 44.80 44.80 44.65 44.65 0.0M
2024-02-19 45.40 46.25 44.60 44.90 0.0M
2024-02-16 44.80 45.40 44.75 44.75 0.0M
2024-02-15 43.55 43.55 43.50 43.50 0.0M
2024-02-05 45.40 45.40 43.40 43.40 0.0M
2024-02-01 44.15 44.15 44.00 44.00 0.0M
2024-01-31 44.50 45.10 43.85 44.00 0.0M
2024-01-29 43.25 45.00 43.20 44.10 0.0M
2024-01-25 44.20 44.20 44.20 44.20 0.0M
2024-01-24 43.75 43.75 43.75 43.75 0.0M
2024-01-23 43.50 43.90 43.50 43.75 0.0M
2024-01-22 43.60 43.60 43.40 43.40 0.0M
2024-01-19 43.55 43.70 43.55 43.55 0.0M
2024-01-18 44.50 44.50 43.30 43.40 0.0M
2024-01-17 44.00 44.00 43.30 43.30 0.0M
2024-01-15 44.40 44.50 43.25 44.50 0.0M
2024-01-12 43.50 43.60 43.50 43.60 0.0M
2024-01-11 43.80 43.80 43.80 43.80 0.0M
2024-01-10 43.50 45.40 42.55 43.80 0.0M
2024-01-09 43.50 43.50 43.50 43.50 0.0M
2024-01-08 43.85 43.95 42.20 43.40 0.0M
2024-01-05 43.50 43.50 43.50 43.50 0.0M
2024-01-04 43.50 43.60 43.30 43.30 0.0M
2024-01-03 44.25 44.25 43.15 43.45 0.0M
2024-01-02 43.10 43.10 43.10 43.10 0.0M