CoAsia Microelectronics (8096)

8096
🏛️ Taiwan →
41.15
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 42.55 42.90 40.80 41.15 4.5M
2025-09-25 44.05 45.30 42.95 43.00 4.9M
2025-09-24 45.45 45.45 43.65 44.00 7.7M
2025-09-23 49.65 49.75 45.40 45.75 40.5M
2025-09-22 43.90 46.95 43.90 46.95 19.7M
2025-09-19 44.80 44.80 42.00 42.70 8.2M
2025-09-18 44.05 46.60 43.70 44.80 22.8M
2025-09-17 42.25 44.75 41.90 43.70 31.3M
2025-09-16 38.05 41.60 37.45 41.60 7.9M
2025-09-15 37.85 38.50 37.30 37.85 1.5M
2025-09-12 37.60 38.45 37.30 37.50 1.2M
2025-09-11 38.65 38.85 37.20 37.30 1.7M
2025-09-10 38.50 38.80 38.15 38.35 1.1M
2025-09-09 39.25 39.55 38.35 38.35 1.3M
2025-09-08 39.40 39.45 38.20 39.05 1.4M
2025-09-05 38.30 39.20 37.55 39.00 2.4M
2025-09-04 38.10 38.75 37.85 37.85 1.2M
2025-09-03 37.50 38.25 37.50 37.85 1.5M
2025-09-02 39.60 39.95 37.10 37.50 4.3M
2025-09-01 40.60 41.00 39.50 39.55 2.8M
2025-08-29 42.00 42.05 40.85 40.85 1.7M
2025-08-28 42.00 42.50 41.50 41.60 1.2M
2025-08-27 42.65 43.00 41.80 41.90 2.1M
2025-08-26 41.65 42.75 41.25 42.10 1.6M
2025-08-25 42.10 42.50 41.70 41.75 1.3M
2025-08-22 43.60 43.80 41.55 41.55 3.2M
2025-08-21 41.40 44.50 41.20 43.40 5.9M
2025-08-20 41.20 41.65 40.20 40.55 1.7M
2025-08-19 41.75 42.15 40.75 40.75 2.3M
2025-08-18 42.70 42.70 41.65 41.65 2.2M
2025-08-15 43.00 43.00 42.10 42.75 2.0M
2025-08-14 43.15 44.75 42.70 42.90 4.9M
2025-08-13 42.00 44.15 41.65 43.15 7.0M
2025-08-12 40.30 42.65 40.25 41.35 3.9M
2025-08-11 41.10 41.10 40.15 40.25 2.0M
2025-08-08 41.55 41.95 41.00 41.10 1.5M
2025-08-07 41.60 42.15 41.55 41.55 1.4M
2025-08-06 42.50 42.55 41.65 41.70 3.3M
2025-08-05 43.05 43.60 42.75 43.15 1.8M
2025-08-04 42.30 43.55 41.90 42.70 2.0M
2025-08-01 41.10 42.70 40.70 42.70 2.0M
2025-07-31 42.10 42.40 41.75 41.80 1.2M
2025-07-30 42.25 42.45 41.60 42.10 1.6M
2025-07-29 43.55 43.65 42.10 42.20 2.2M
2025-07-28 42.85 43.75 41.85 43.55 2.9M
2025-07-25 43.40 43.70 42.55 42.65 1.5M
2025-07-24 43.95 44.20 43.10 43.15 1.7M
2025-07-23 43.10 43.75 43.00 43.60 3.2M
2025-07-22 43.00 46.00 42.85 42.95 11.3M
2025-07-21 43.00 43.45 42.60 42.65 1.3M
2025-07-18 43.70 43.70 42.50 42.95 1.9M
2025-07-17 43.05 43.30 42.50 43.10 1.1M
2025-07-16 43.10 43.75 42.65 42.65 2.5M
2025-07-15 41.85 43.45 41.70 43.25 2.1M
2025-07-14 42.20 42.35 41.50 41.95 0.8M
2025-07-11 42.45 42.95 42.10 42.20 1.2M
2025-07-10 42.00 43.10 42.00 42.05 1.8M
2025-07-09 42.20 42.45 41.70 41.85 1.4M
2025-07-08 41.90 42.45 41.15 42.00 1.9M
2025-07-07 42.55 42.95 41.80 41.80 2.3M
2025-07-04 44.50 44.90 43.05 43.05 2.3M
2025-07-03 44.65 45.05 44.20 44.40 1.6M
2025-07-02 44.00 45.40 44.00 44.80 2.6M
2025-07-01 44.10 44.60 43.70 43.80 1.6M
2025-06-30 45.35 45.40 44.00 44.00 2.2M
2025-06-27 45.45 45.80 45.00 45.00 1.9M
2025-06-26 45.50 46.10 45.10 45.15 1.9M
2025-06-25 47.70 47.85 45.50 45.50 3.8M
2025-06-24 46.10 47.35 46.10 47.20 2.0M
2025-06-23 45.90 45.90 44.25 45.70 3.4M
2025-06-20 47.65 48.15 46.10 46.25 3.3M
2025-06-19 47.75 47.95 46.75 47.65 3.5M
2025-06-18 48.25 48.75 47.75 47.75 2.5M
2025-06-17 49.25 49.80 48.50 48.50 4.2M
2025-06-16 48.45 49.35 48.00 49.35 4.1M
2025-06-13 50.30 50.50 48.60 48.60 10.7M
2025-06-12 49.85 52.00 49.75 50.80 39.1M
2025-06-11 44.80 49.25 44.70 49.25 13.1M
2025-06-10 44.00 46.45 43.40 44.80 11.5M
2025-06-09 44.90 45.00 43.65 45.00 3.3M
2025-06-06 45.70 46.30 44.35 44.35 5.0M
2025-06-05 45.60 46.05 44.95 45.60 2.8M
2025-06-04 45.00 45.80 44.80 45.25 4.0M
2025-06-03 45.50 45.70 44.30 44.60 3.5M
2025-06-02 46.45 46.45 44.00 44.50 6.3M
2025-05-29 49.00 49.00 46.50 46.50 6.5M
2025-05-28 49.80 50.40 48.35 48.40 4.2M
2025-05-27 49.40 50.30 48.60 49.50 4.1M
2025-05-26 49.00 50.70 48.70 49.30 7.1M
2025-05-23 49.10 49.60 48.25 48.55 3.7M
2025-05-22 49.75 49.75 48.50 48.70 4.0M
2025-05-21 50.20 51.00 49.95 49.95 3.5M
2025-05-20 50.80 50.80 49.35 49.70 4.9M
2025-05-19 51.80 52.40 49.90 49.90 8.9M
2025-05-16 54.80 54.90 51.80 51.80 7.7M
2025-05-15 55.40 55.80 54.20 54.20 8.9M
2025-05-14 55.00 55.40 53.90 54.30 9.7M
2025-05-13 54.60 54.90 53.10 53.50 10.0M
2025-05-12 52.50 54.50 51.90 53.30 15.2M
2025-05-09 52.70 52.80 50.80 51.60 11.2M
2025-05-08 52.20 54.00 51.80 52.40 25.5M
2025-05-07 51.30 52.20 49.15 51.20 18.6M
2025-05-06 47.80 52.20 47.80 51.30 23.8M
2025-05-05 57.20 57.50 51.60 53.10 19.1M
2025-05-02 57.30 58.10 56.20 56.40 22.3M
2025-04-30 59.00 60.40 55.40 55.90 81.1M
2025-04-29 52.40 57.30 52.40 57.30 22.3M
2025-04-28 52.00 53.30 51.30 52.10 10.6M
2025-04-25 54.00 54.80 51.10 51.40 22.8M
2025-04-24 55.00 55.50 52.50 52.50 17.4M
2025-04-23 54.80 56.80 54.00 54.50 24.4M
2025-04-22 51.00 54.20 50.90 52.20 18.8M
2025-04-21 54.40 55.00 52.00 52.00 14.4M
2025-04-18 53.50 56.00 53.50 54.60 30.2M
2025-04-17 54.80 55.70 53.50 53.50 23.2M
2025-04-16 60.50 62.20 57.50 57.90 51.8M
2025-04-15 56.40 60.30 55.70 60.30 20.9M
2025-04-14 56.10 58.30 53.90 54.90 23.2M
2025-04-11 54.00 55.20 49.80 54.50 19.3M
2025-04-10 55.30 55.30 55.30 55.30 2.5M
2025-04-09 54.70 56.40 50.30 50.30 22.4M
2025-04-08 55.80 57.90 55.80 55.80 14.2M
2025-04-07 62.00 62.00 62.00 62.00 0.5M
2025-04-02 63.00 69.30 62.10 68.80 54.5M
2025-04-01 62.00 63.60 61.20 63.00 15.3M
2025-03-31 61.00 64.00 60.40 62.00 20.3M
2025-03-28 64.60 65.00 61.60 63.00 15.4M
2025-03-27 63.80 66.20 63.70 65.00 12.2M
2025-03-26 66.50 67.40 64.30 65.00 15.6M
2025-03-25 67.50 69.40 65.80 66.50 24.4M
2025-03-24 70.20 70.60 66.00 66.00 17.6M
2025-03-21 72.10 73.90 69.00 69.40 25.3M
2025-03-20 71.90 76.30 71.20 71.50 45.6M
2025-03-19 73.10 76.60 71.00 71.00 43.2M
2025-03-18 77.80 79.20 71.80 72.40 58.1M
2025-03-17 71.20 74.80 69.50 74.80 96.9M
2025-03-14 63.40 68.00 62.00 68.00 28.2M
2025-03-13 63.30 64.60 61.40 61.90 12.1M
2025-03-12 64.50 65.50 62.80 62.90 19.6M
2025-03-11 64.20 66.40 60.10 65.00 27.4M
2025-03-10 68.80 68.80 63.30 65.50 26.1M
2025-03-07 64.50 68.70 63.90 67.60 26.6M
2025-03-06 67.50 69.70 63.90 64.60 27.2M
2025-03-05 70.00 71.00 67.10 67.30 29.0M
2025-03-04 61.80 70.00 61.20 70.00 53.5M
2025-03-03 68.70 75.80 62.60 63.80 63.7M
2025-02-27 71.50 71.50 68.00 69.50 0.0M
2025-02-26 79.50 81.10 71.50 71.50 0.0M
2025-02-25 78.00 80.00 77.00 78.00 0.0M
2025-02-24 75.00 81.80 75.00 78.40 0.0M
2025-02-21 73.00 75.00 72.90 74.40 0.0M
2025-02-20 71.10 75.00 71.10 74.50 0.0M
2025-02-19 79.60 80.00 73.00 78.90 0.0M
2025-02-18 72.00 77.70 72.00 77.70 0.0M
2025-02-17 72.50 72.50 69.40 70.70 0.0M
2025-02-14 66.00 71.00 65.60 71.00 0.0M
2025-02-13 63.30 64.80 62.50 64.60 0.0M
2025-02-12 61.20 65.50 61.20 64.50 0.0M
2025-02-11 55.80 59.70 55.50 59.70 0.0M
2025-02-10 55.00 55.00 52.60 54.30 0.0M
2025-02-07 52.40 54.00 49.85 54.00 0.0M
2025-02-06 50.30 52.10 49.20 50.40 0.0M
2025-02-05 45.95 48.70 45.30 48.35 0.0M
2025-02-04 42.80 45.60 42.80 44.50 0.0M
2025-02-03 40.95 43.85 39.85 41.80 0.0M
2025-01-22 40.00 42.00 38.30 41.65 0.0M
2025-01-21 36.50 39.85 36.05 39.20 0.0M
2025-01-20 35.00 36.40 34.60 36.25 0.0M
2025-01-17 35.90 35.90 34.50 34.60 0.0M
2025-01-16 35.70 36.10 35.30 35.30 0.0M
2025-01-15 35.70 36.30 35.00 35.15 0.0M
2025-01-14 35.50 35.85 34.55 35.70 0.0M
2025-01-13 36.50 36.95 34.20 34.80 0.0M
2025-01-10 36.50 37.10 36.20 36.75 2.4M
2025-01-09 38.00 38.00 35.35 35.50 0.0M
2025-01-08 38.20 38.25 37.55 37.60 0.0M
2025-01-07 37.35 38.50 37.35 37.90 0.0M
2025-01-06 37.20 38.00 37.20 37.30 0.0M
2025-01-03 37.50 38.00 37.20 37.20 1.0M
2025-01-02 38.15 38.35 37.50 37.50 0.0M