Cipherlab Co Ltd (6160)

6160
🏛️ Taiwan →
22.05
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
2021-12-30 19.20 19.50 18.90 19.00 0.0M
2021-12-29 18.95 19.35 18.95 19.10 0.0M
2021-12-28 19.50 19.50 18.95 18.95 0.0M
2021-12-27 18.25 19.95 18.00 19.35 0.0M
2021-12-24 18.20 18.35 17.95 18.15 0.0M
2021-12-23 18.15 18.40 18.10 18.10 0.0M
2021-12-22 18.25 18.40 18.10 18.10 0.0M
2021-12-21 18.20 18.35 18.05 18.15 0.0M
2021-12-20 18.60 18.60 17.95 18.05 0.0M
2021-12-17 18.80 18.95 18.55 18.60 0.0M
2021-12-16 18.60 19.80 18.60 19.00 0.0M
2021-12-15 17.80 18.60 17.80 18.35 0.0M
2021-12-14 18.55 18.55 17.75 17.75 0.0M
2021-12-13 18.30 18.75 18.20 18.50 0.0M
2021-12-10 17.80 17.95 17.60 17.90 0.0M
2021-12-09 17.95 17.95 17.60 17.80 0.0M
2021-12-08 18.00 18.00 17.80 17.95 0.0M
2021-12-07 17.35 18.80 17.35 18.00 0.0M
2021-12-06 17.10 17.40 17.10 17.30 0.0M
2021-12-03 17.00 17.20 16.95 17.00 0.0M
2021-12-02 16.80 17.15 16.80 17.00 0.0M
2021-12-01 17.50 17.50 17.05 17.30 0.0M
2021-11-30 17.60 17.60 17.30 17.50 0.0M
2021-11-29 17.00 17.20 16.90 17.05 0.0M
2021-11-26 17.75 17.75 17.20 17.25 0.0M
2021-11-25 17.70 17.75 17.50 17.55 0.0M
2021-11-24 17.45 17.75 17.40 17.70 0.0M
2021-11-23 17.90 18.00 17.30 17.45 0.0M
2021-11-22 18.20 18.25 17.85 17.90 0.0M
2021-11-19 18.80 18.90 18.25 18.25 0.0M
2021-11-18 18.80 18.85 18.30 18.40 0.0M
2021-11-17 19.10 19.10 18.75 18.75 0.0M
2021-11-16 18.40 19.05 18.15 19.05 0.0M
2021-11-15 18.65 18.70 17.80 18.55 0.0M
2021-11-12 19.75 20.00 18.65 18.65 0.0M
2021-11-11 17.25 18.85 17.25 18.85 0.0M
2021-11-10 17.15 17.20 17.00 17.15 0.0M
2021-11-09 17.20 17.25 17.10 17.10 0.0M
2021-11-08 17.30 17.35 17.10 17.20 0.0M
2021-11-05 17.50 17.50 17.25 17.25 0.0M
2021-11-04 17.50 17.50 17.30 17.45 0.0M
2021-11-03 17.30 17.50 17.25 17.45 0.0M
2021-11-02 18.00 18.05 17.15 17.20 0.0M
2021-11-01 18.25 18.40 17.85 17.85 0.0M
2021-10-29 18.00 18.60 17.75 18.05 0.0M
2021-10-28 17.80 17.95 17.50 17.75 0.0M
2021-10-27 17.70 18.00 17.60 17.80 0.0M
2021-10-26 17.00 18.25 17.00 17.60 0.0M
2021-10-25 16.90 17.00 16.80 16.90 0.0M
2021-10-22 16.75 16.95 16.70 16.95 0.0M
2021-10-21 16.85 16.95 16.65 16.80 0.0M
2021-10-20 16.60 16.85 16.60 16.85 0.0M
2021-10-19 16.20 16.55 16.15 16.55 0.0M
2021-10-18 16.40 16.45 16.05 16.15 0.0M
2021-10-15 16.30 16.45 16.20 16.40 0.0M
2021-10-14 16.00 16.10 15.80 16.10 0.0M
2021-10-13 16.10 16.10 15.70 15.90 0.0M
2021-10-12 16.00 16.25 15.90 16.10 0.0M
2021-10-08 16.50 16.65 16.20 16.25 0.0M
2021-10-07 16.30 16.55 16.30 16.35 0.0M
2021-10-06 16.15 16.35 15.95 16.00 0.0M
2021-10-05 15.75 16.45 15.75 16.30 0.0M
2021-10-04 16.80 16.80 16.05 16.15 0.0M
2021-10-01 17.20 17.20 16.40 16.40 0.0M
2021-09-30 16.95 17.35 16.50 17.30 0.0M
2021-09-29 16.85 17.10 16.50 16.90 0.0M
2021-09-28 17.50 17.50 17.10 17.15 0.0M
2021-09-27 17.15 17.45 17.00 17.45 0.0M
2021-09-24 17.45 17.45 16.95 17.25 0.0M
2021-09-23 16.80 17.10 16.55 17.00 0.0M
2021-09-22 16.95 16.95 16.30 16.55 0.0M
2021-09-17 17.10 17.35 16.90 17.00 0.0M
2021-09-16 16.60 17.05 16.60 17.05 0.0M
2021-09-15 16.90 17.10 16.45 16.55 0.0M
2021-09-14 17.30 17.50 16.90 17.05 0.0M
2021-09-13 17.35 17.35 16.70 17.10 0.0M
2021-09-10 17.05 17.30 16.85 17.15 0.0M
2021-09-09 15.65 16.45 15.65 16.40 0.0M
2021-09-08 16.35 16.80 16.00 16.00 0.0M
2021-09-07 16.90 16.90 16.00 16.60 0.0M
2021-09-06 18.05 18.05 16.75 16.75 0.0M
2021-09-03 18.25 18.35 17.80 17.90 0.0M
2021-09-02 17.75 18.30 17.70 17.95 0.0M
2021-09-01 17.45 17.90 17.45 17.70 0.0M
2021-08-31 17.40 17.50 17.25 17.45 0.0M
2021-08-30 17.60 17.70 17.45 17.45 0.0M
2021-08-27 17.50 18.00 17.50 17.55 0.0M
2021-08-26 18.20 18.40 17.60 17.65 0.0M
2021-08-25 17.40 18.15 17.40 18.15 0.0M
2021-08-24 17.70 18.20 17.30 17.35 0.0M
2021-08-23 17.80 17.80 17.25 17.70 0.0M
2021-08-20 17.40 17.50 16.50 17.15 0.0M
2021-08-19 17.30 17.45 16.55 16.80 0.0M
2021-08-18 16.20 17.60 16.20 17.55 0.0M
2021-08-17 17.20 17.80 17.00 17.00 0.0M
2021-08-16 17.75 18.00 16.80 17.20 0.0M
2021-08-13 19.20 19.20 17.95 18.00 0.0M
2021-08-12 18.95 18.95 18.20 18.65 0.0M
2021-08-11 18.25 18.80 17.90 18.15 0.0M
2021-08-10 19.50 19.95 17.65 18.15 0.0M
2021-08-09 20.35 20.95 19.40 19.40 0.0M
2021-08-06 20.70 21.30 20.50 20.50 0.0M
2021-08-05 22.20 22.60 20.45 20.65 0.0M
2021-08-04 22.30 22.50 22.10 22.20 0.0M
2021-08-03 22.30 22.55 22.05 22.30 0.0M
2021-08-02 21.80 22.30 21.60 22.20 0.0M
2021-07-30 22.20 22.50 21.80 21.80 0.0M
2021-07-29 21.30 22.35 21.30 22.10 0.0M
2021-07-28 22.60 22.65 20.55 21.30 0.0M
2021-07-27 23.50 23.70 22.80 22.80 0.0M
2021-07-26 23.25 23.70 23.05 23.35 0.0M
2021-07-23 23.00 23.65 22.90 23.10 0.0M
2021-07-22 22.85 23.25 22.60 22.75 0.0M
2021-07-21 23.15 23.15 22.45 22.60 0.0M
2021-07-20 22.70 23.10 22.30 23.00 0.0M
2021-07-19 23.30 24.60 22.55 23.30 0.0M
2021-07-16 23.25 23.85 23.20 23.25 0.0M
2021-07-15 25.00 25.00 23.25 23.50 0.0M
2021-07-14 26.25 26.95 24.60 25.20 0.0M
2021-07-13 24.05 26.15 23.60 25.05 0.0M
2021-07-12 24.00 24.60 23.65 23.80 0.0M
2021-07-09 23.80 24.70 23.70 23.90 0.0M
2021-07-08 23.80 25.00 23.30 24.85 0.0M
2021-07-07 23.35 24.00 23.15 23.65 0.0M
2021-07-06 24.40 24.40 23.20 23.30 0.0M
2021-07-05 23.75 24.30 23.40 23.85 0.0M
2021-07-02 23.00 23.65 22.65 23.35 0.0M
2021-07-01 23.65 23.70 22.70 22.85 0.0M
2021-06-30 23.50 23.75 23.00 23.50 0.0M
2021-06-29 23.85 24.05 22.75 22.75 0.0M
2021-06-28 23.45 24.05 22.80 23.80 0.0M
2021-06-25 23.70 23.85 23.00 23.15 0.0M
2021-06-24 23.20 24.35 23.20 23.65 0.0M
2021-06-23 24.00 24.00 23.15 23.15 0.0M
2021-06-22 24.50 25.45 24.00 24.15 0.0M
2021-06-21 23.60 24.60 22.45 23.90 0.0M
2021-06-18 22.95 24.65 22.40 23.95 0.0M
2021-06-17 23.45 23.95 22.90 22.95 0.0M
2021-06-16 22.35 23.35 21.60 23.35 0.0M
2021-06-15 23.70 24.35 21.80 22.30 0.0M
2021-06-11 22.00 22.55 21.60 22.55 0.0M
2021-06-10 19.85 20.50 19.40 20.50 0.0M
2021-06-09 18.80 19.00 18.65 18.65 0.0M
2021-06-08 19.10 19.30 18.80 18.80 0.0M
2021-06-07 19.25 19.35 18.60 18.80 0.0M
2021-06-04 20.00 20.00 19.20 19.25 0.0M
2021-06-03 19.85 20.25 19.75 20.05 0.0M
2021-06-02 20.40 20.95 19.35 19.75 0.0M
2021-06-01 19.65 20.45 19.60 20.30 0.0M
2021-05-31 19.30 20.10 19.30 19.65 0.0M
2021-05-28 19.60 19.80 19.40 19.45 0.0M
2021-05-27 19.50 19.95 19.20 19.50 0.0M
2021-05-26 19.40 19.55 18.80 19.50 0.0M
2021-05-25 19.05 19.55 18.85 19.30 0.0M
2021-05-24 18.50 19.20 18.45 18.85 0.0M
2021-05-21 18.00 18.70 17.90 18.50 0.0M
2021-05-20 18.40 18.80 17.45 17.60 0.0M
2021-05-19 17.00 18.45 17.00 18.20 0.0M
2021-05-18 17.30 17.60 16.35 17.60 0.0M
2021-05-17 16.15 17.50 16.00 16.00 0.0M
2021-05-14 18.60 18.80 17.10 17.75 0.0M
2021-05-13 15.85 18.65 15.75 18.00 0.0M
2021-05-12 19.30 19.30 17.45 17.45 0.0M
2021-05-11 20.30 21.00 19.35 19.35 0.0M
2021-05-10 22.20 22.50 21.50 21.50 0.0M
2021-05-07 22.35 22.65 21.35 22.45 0.0M
2021-05-06 23.50 23.75 21.20 21.35 0.0M
2021-05-05 23.65 24.35 22.35 23.55 0.0M
2021-05-04 26.20 26.45 23.30 23.55 0.0M
2021-05-03 28.00 28.00 25.85 25.85 0.0M
2021-04-29 25.95 26.90 25.40 26.90 0.0M
2021-04-28 25.70 26.50 25.35 25.45 0.0M
2021-04-27 26.30 27.20 25.40 25.55 0.0M
2021-04-26 24.00 25.65 23.75 25.60 0.0M
2021-04-23 23.25 24.05 23.25 23.35 0.0M
2021-04-22 24.80 24.80 23.25 23.25 0.0M
2021-04-21 25.20 25.30 24.40 24.50 0.0M
2021-04-20 23.80 25.30 23.00 25.30 0.0M
2021-04-19 24.00 25.10 23.75 23.80 0.0M
2021-04-16 24.45 24.90 24.05 24.05 0.0M
2021-04-15 24.80 25.20 24.15 24.30 0.0M
2021-04-14 26.00 26.50 23.75 24.60 0.0M
2021-04-13 27.50 28.45 26.15 26.35 0.0M
2021-04-12 25.40 26.90 24.20 26.90 0.0M
2021-04-09 23.35 25.65 23.30 25.65 0.0M
2021-04-08 21.85 23.80 21.60 23.35 0.0M
2021-04-07 22.15 22.45 21.60 21.75 0.0M
2021-04-06 22.85 22.85 21.55 22.05 0.0M
2021-04-01 21.40 22.40 21.40 22.10 0.0M
2021-03-31 21.00 22.50 20.85 21.40 0.0M
2021-03-30 20.90 21.40 20.50 21.00 0.0M
2021-03-29 21.15 21.35 20.70 20.75 0.0M
2021-03-26 20.45 20.80 20.20 20.55 0.0M
2021-03-25 20.75 21.00 20.10 20.40 0.0M
2021-03-24 20.50 21.15 20.05 20.85 0.0M
2021-03-23 22.10 22.10 20.10 20.50 0.0M
2021-03-22 22.25 23.00 21.50 21.85 0.0M
2021-03-19 22.90 23.00 22.15 22.70 0.0M
2021-03-18 22.45 23.65 22.00 23.30 0.0M
2021-03-17 21.50 22.20 21.05 21.50 0.0M
2021-03-16 21.35 21.95 20.20 21.45 0.0M
2021-03-15 19.45 20.95 19.35 20.95 0.0M
2021-03-12 19.80 20.45 19.05 19.05 0.0M
2021-03-11 17.85 19.30 17.55 19.30 0.0M
2021-03-10 17.40 18.20 17.25 17.55 0.0M
2021-03-09 17.70 18.40 16.90 17.30 0.0M
2021-03-08 19.80 20.00 17.60 17.60 0.0M
2021-03-05 17.00 18.40 16.85 18.40 0.0M
2021-03-04 15.35 16.75 15.05 16.75 0.0M
2021-03-03 15.05 15.30 14.85 15.25 0.0M
2021-03-02 15.00 15.50 14.70 15.05 0.0M
2021-02-26 14.85 15.20 14.60 14.90 0.0M
2021-02-25 15.15 15.80 15.15 15.20 0.0M
2021-02-24 15.30 15.85 15.05 15.10 0.0M
2021-02-23 15.05 15.20 14.60 15.20 0.0M
2021-02-22 14.15 14.90 14.00 14.65 0.0M
2021-02-19 14.20 14.70 14.00 14.05 0.0M
2021-02-18 14.10 14.30 14.05 14.20 0.0M
2021-02-17 13.95 14.20 13.75 14.00 0.0M
2021-02-05 13.90 14.05 13.70 13.75 0.0M
2021-02-04 14.25 14.25 13.85 13.90 0.0M
2021-02-03 14.10 14.75 13.95 14.25 0.0M
2021-02-02 13.70 14.40 13.70 14.15 0.0M
2021-02-01 14.20 14.20 13.65 13.70 0.0M
2021-01-29 15.00 15.20 14.15 14.30 0.0M
2021-01-28 14.60 15.25 14.25 14.80 0.0M
2021-01-27 14.60 15.05 14.55 14.80 0.0M
2021-01-26 13.90 15.20 13.90 14.55 0.0M
2021-01-25 14.20 14.20 13.80 13.90 0.0M
2021-01-22 13.65 14.40 13.65 14.30 0.0M
2021-01-21 13.85 14.20 13.70 13.90 0.0M
2021-01-20 14.95 15.00 13.80 13.80 0.0M
2021-01-19 14.40 14.80 14.20 14.80 0.0M
2021-01-18 13.85 14.85 13.85 14.40 0.0M
2021-01-15 14.15 14.40 13.80 13.85 0.0M
2021-01-14 14.05 14.20 13.75 14.10 0.0M
2021-01-13 13.90 14.30 13.70 14.05 0.0M
2021-01-12 14.60 15.30 13.85 13.90 0.0M
2021-01-11 15.00 15.55 14.40 15.00 0.0M
2021-01-08 16.65 16.65 15.00 15.05 0.0M
2021-01-07 16.50 16.65 15.95 16.65 0.0M
2021-01-06 14.40 15.15 14.35 15.15 0.0M
2021-01-05 12.60 13.80 12.60 13.80 0.0M
2021-01-04 12.45 12.60 12.25 12.55 0.0M