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
2021-12-30 15.32 15.61 15.12 15.12 0.0M
2021-12-29 15.02 15.32 14.98 15.17 0.0M
2021-12-28 15.27 15.46 14.93 14.93 0.0M
2021-12-27 14.88 15.27 14.83 15.12 0.0M
2021-12-24 14.98 15.12 14.83 14.83 0.0M
2021-12-23 14.73 15.37 14.73 15.02 0.0M
2021-12-22 14.78 15.02 14.68 14.68 0.0M
2021-12-21 14.98 14.98 14.68 14.68 0.0M
2021-12-20 14.63 15.17 14.39 14.93 0.0M
2021-12-17 14.88 14.88 14.44 14.63 0.0M
2021-12-16 15.17 15.37 14.68 14.93 0.0M
2021-12-15 14.44 15.37 14.44 15.02 0.0M
2021-12-14 16.10 16.15 14.63 14.68 0.0M
2021-12-13 14.73 14.73 14.63 14.73 0.0M
2021-12-10 13.32 13.46 13.22 13.41 0.0M
2021-12-09 13.41 13.46 13.32 13.32 0.0M
2021-12-08 13.22 13.37 13.12 13.32 0.0M
2021-12-07 13.27 13.32 13.07 13.12 0.0M
2021-12-06 12.93 13.17 12.83 13.12 0.0M
2021-12-03 12.88 12.98 12.78 12.93 0.0M
2021-12-02 12.98 13.07 12.68 12.78 0.0M
2021-12-01 12.73 12.98 12.63 12.98 0.0M
2021-11-30 12.88 12.93 12.68 12.78 0.0M
2021-11-29 12.68 12.88 12.29 12.59 0.0M
2021-11-26 13.41 13.41 12.83 12.93 0.0M
2021-11-25 14.15 14.15 13.37 13.41 0.0M
2021-11-24 13.17 13.95 13.02 13.71 0.0M
2021-11-23 12.98 13.12 12.68 13.02 0.0M
2021-11-22 12.68 13.12 12.59 12.93 0.0M
2021-11-19 12.68 12.73 12.49 12.59 0.0M
2021-11-18 12.78 12.78 12.59 12.63 0.0M
2021-11-17 12.39 12.78 12.39 12.73 0.0M
2021-11-16 12.49 12.54 12.29 12.39 0.0M
2021-11-15 12.39 12.39 12.24 12.34 0.0M
2021-11-12 12.44 12.49 12.24 12.24 0.0M
2021-11-11 12.44 12.59 12.39 12.39 0.0M
2021-11-10 12.63 12.63 12.39 12.44 0.0M
2021-11-09 12.54 12.78 12.54 12.63 0.0M
2021-11-08 12.44 12.49 12.39 12.49 0.0M
2021-11-05 12.39 12.44 12.34 12.44 0.0M
2021-11-04 12.39 12.49 12.34 12.44 0.0M
2021-11-03 12.44 12.49 12.34 12.39 0.0M
2021-11-02 12.54 12.63 12.34 12.34 0.0M
2021-11-01 12.59 12.68 12.54 12.59 0.0M
2021-10-29 12.44 12.63 12.44 12.59 0.0M
2021-10-28 12.49 12.54 12.39 12.39 0.0M
2021-10-27 12.34 12.54 12.29 12.44 0.0M
2021-10-26 12.39 12.49 12.24 12.29 0.0M
2021-10-25 12.20 12.39 12.15 12.39 0.0M
2021-10-22 12.20 12.29 12.15 12.15 0.0M
2021-10-21 12.29 12.44 12.20 12.24 0.0M
2021-10-20 12.29 12.44 12.20 12.29 0.0M
2021-10-19 12.00 12.39 11.95 12.29 0.0M
2021-10-18 11.80 11.95 11.76 11.90 0.0M
2021-10-15 11.90 11.90 11.76 11.85 0.0M
2021-10-14 11.85 11.90 11.61 11.71 0.0M
2021-10-13 12.20 12.20 11.71 11.76 0.0M
2021-10-12 12.20 12.20 11.95 12.00 0.0M
2021-10-08 12.15 12.29 12.10 12.20 0.0M
2021-10-07 11.95 12.10 11.90 12.05 0.0M
2021-10-06 11.95 12.00 11.76 11.80 0.0M
2021-10-05 11.66 12.00 11.46 11.85 0.0M
2021-10-04 12.29 12.29 11.61 11.71 0.0M
2021-10-01 12.34 12.39 12.05 12.15 0.0M
2021-09-30 12.44 12.54 12.29 12.39 0.0M
2021-09-29 12.34 12.49 12.29 12.34 0.0M
2021-09-28 12.59 12.68 12.54 12.59 0.0M
2021-09-27 12.83 12.83 12.59 12.63 0.0M
2021-09-24 12.73 12.73 12.54 12.59 0.0M
2021-09-23 12.29 13.17 12.20 12.54 0.0M
2021-09-22 12.20 12.49 12.10 12.20 0.0M
2021-09-17 12.63 12.72 12.53 12.67 0.0M
2021-09-16 12.58 12.67 12.53 12.58 0.0M
2021-09-15 12.67 12.72 12.53 12.53 0.0M
2021-09-14 12.67 12.77 12.63 12.67 0.0M
2021-09-13 12.67 12.67 12.48 12.63 0.0M
2021-09-10 12.82 12.82 12.63 12.67 0.0M
2021-09-09 12.58 12.86 12.58 12.82 0.0M
2021-09-08 12.86 12.91 12.53 12.58 0.0M
2021-09-07 13.06 13.10 12.77 12.86 0.0M
2021-09-06 13.39 13.39 12.96 13.01 0.0M
2021-09-03 13.06 13.49 13.06 13.39 0.0M
2021-09-02 13.25 13.34 13.01 13.06 0.0M
2021-09-01 13.01 13.25 13.01 13.20 0.0M
2021-08-31 13.06 13.06 12.91 13.01 0.0M
2021-08-30 12.91 13.20 12.86 13.06 0.0M
2021-08-27 12.86 12.96 12.72 12.86 0.0M
2021-08-26 12.86 12.91 12.63 12.77 0.0M
2021-08-25 12.48 13.01 12.48 12.82 0.0M
2021-08-24 12.86 12.86 12.29 12.48 0.0M
2021-08-23 12.43 12.72 12.43 12.72 0.0M
2021-08-20 12.24 12.43 11.96 12.20 0.0M
2021-08-19 12.39 12.43 11.91 12.00 0.0M
2021-08-18 12.10 12.58 11.91 12.53 0.0M
2021-08-17 12.48 12.58 12.10 12.15 0.0M
2021-08-16 12.53 12.72 12.24 12.34 0.0M
2021-08-13 13.39 13.39 12.58 12.67 0.0M
2021-08-12 13.34 13.53 13.25 13.39 0.0M
2021-08-11 13.44 13.68 13.20 13.30 0.0M
2021-08-10 14.49 14.54 13.77 13.82 0.0M
2021-08-09 14.78 14.78 13.96 14.44 0.0M
2021-08-06 14.87 15.21 14.54 14.73 0.0M
2021-08-05 14.63 15.11 14.54 14.73 0.0M
2021-08-04 15.02 15.06 14.49 14.63 0.0M
2021-08-03 14.87 15.06 14.54 14.92 0.0M
2021-08-02 14.44 15.26 14.35 14.68 0.0M
2021-07-30 14.06 14.68 14.06 14.30 0.0M
2021-07-29 13.87 14.40 13.77 14.30 0.0M
2021-07-28 14.20 14.40 13.20 13.73 0.0M
2021-07-27 14.68 14.87 14.16 14.40 0.0M
2021-07-26 14.20 14.78 14.16 14.59 0.0M
2021-07-23 14.63 14.68 14.11 14.16 0.0M
2021-07-22 15.30 15.69 14.35 14.68 0.0M
2021-07-21 14.06 15.06 13.96 15.06 0.0M
2021-07-20 13.73 13.96 13.63 13.73 0.0M
2021-07-19 13.63 14.01 13.63 13.87 0.0M
2021-07-16 13.39 13.77 13.39 13.58 0.0M
2021-07-15 13.30 13.49 13.25 13.44 0.0M
2021-07-14 13.58 13.68 13.10 13.20 0.0M
2021-07-13 14.06 14.11 13.49 13.53 0.0M
2021-07-12 13.87 14.44 13.53 14.06 0.0M
2021-07-09 13.92 14.16 13.82 13.96 0.0M
2021-07-08 13.77 14.16 13.73 14.06 0.0M
2021-07-07 13.82 14.06 13.53 13.68 0.0M
2021-07-06 14.25 14.25 13.77 13.87 0.0M
2021-07-05 14.06 14.35 13.82 14.20 0.0M
2021-07-02 13.34 13.82 13.25 13.77 0.0M
2021-07-01 13.68 13.68 13.15 13.30 0.0M
2021-06-30 13.34 13.53 13.25 13.53 0.0M
2021-06-29 13.82 14.06 13.10 13.25 0.0M
2021-06-28 13.68 14.16 13.58 13.63 0.0M
2021-06-25 14.11 14.59 13.63 13.63 0.0M
2021-06-24 13.68 14.06 13.44 13.96 0.0M
2021-06-23 13.39 13.63 13.20 13.34 0.0M
2021-06-22 13.92 14.06 13.30 13.30 0.0M
2021-06-21 13.25 14.11 13.10 13.92 0.0M
2021-06-18 15.11 15.11 13.44 13.68 0.0M
2021-06-17 14.59 14.92 14.25 14.87 0.0M
2021-06-16 15.02 15.54 14.44 14.83 0.0M
2021-06-15 13.96 14.44 13.82 14.44 0.0M
2021-06-11 12.91 13.15 12.63 13.15 0.0M
2021-06-10 12.00 12.05 11.76 11.96 0.0M
2021-06-09 11.62 11.96 11.53 11.67 0.0M
2021-06-08 11.72 11.72 11.53 11.57 0.0M
2021-06-07 11.91 11.91 11.33 11.57 0.0M
2021-06-04 12.05 12.05 11.76 11.76 0.0M
2021-06-03 12.00 12.05 11.91 11.96 0.0M
2021-06-02 12.00 12.05 11.86 11.96 0.0M
2021-06-01 11.86 11.96 11.81 11.91 0.0M
2021-05-31 11.81 12.00 11.72 11.81 0.0M
2021-05-28 11.57 12.00 11.57 11.76 0.0M
2021-05-27 11.57 11.67 11.38 11.53 0.0M
2021-05-26 11.96 11.96 11.48 11.62 0.0M
2021-05-25 11.48 12.00 11.48 11.81 0.0M
2021-05-24 11.10 11.48 11.05 11.38 0.0M
2021-05-21 11.24 11.29 11.05 11.24 0.0M
2021-05-20 11.10 11.29 10.95 10.95 0.0M
2021-05-19 10.90 11.24 10.76 11.10 0.0M
2021-05-18 10.14 10.86 10.14 10.81 0.0M
2021-05-17 10.19 10.81 9.90 9.95 0.0M
2021-05-14 11.43 11.67 10.90 11.00 0.0M
2021-05-13 11.00 11.38 10.62 11.19 0.0M
2021-05-12 12.34 12.43 11.29 11.29 0.0M
2021-05-11 13.20 13.25 12.34 12.53 0.0M
2021-05-10 13.30 13.49 13.25 13.34 0.0M
2021-05-07 13.06 13.53 13.06 13.49 0.0M
2021-05-06 13.25 13.39 12.77 12.91 0.0M
2021-05-05 13.10 13.49 12.86 13.10 0.0M
2021-05-04 13.68 13.92 12.43 13.10 0.0M
2021-05-03 14.59 14.59 13.68 13.68 0.0M
2021-04-29 14.83 14.83 14.40 14.44 0.0M
2021-04-28 14.87 14.92 14.63 14.68 0.0M
2021-04-27 14.92 15.16 14.63 14.87 0.0M
2021-04-26 15.26 15.35 14.83 14.87 0.0M
2021-04-23 14.54 15.02 14.44 14.97 0.0M
2021-04-22 14.87 15.40 14.44 14.44 0.0M
2021-04-21 14.63 15.11 14.49 14.78 0.0M
2021-04-20 14.59 14.68 14.40 14.49 0.0M
2021-04-19 14.40 14.63 14.25 14.40 0.0M
2021-04-16 14.78 14.78 14.35 14.40 0.0M
2021-04-15 14.40 14.54 14.11 14.49 0.0M
2021-04-14 14.63 14.73 13.53 14.30 0.0M
2021-04-13 14.11 15.02 14.06 14.35 0.0M
2021-04-12 14.06 14.35 13.73 13.82 0.0M
2021-04-09 13.63 14.83 13.34 14.01 0.0M
2021-04-08 13.53 13.73 13.20 13.58 0.0M
2021-04-07 13.01 13.82 12.91 13.53 0.0M
2021-04-06 12.91 13.01 12.77 12.86 0.0M
2021-04-01 12.96 13.01 12.77 12.82 0.0M
2021-03-31 13.06 13.10 12.86 12.96 0.0M
2021-03-30 12.67 13.20 12.53 13.01 0.0M
2021-03-29 12.72 12.72 12.53 12.58 0.0M
2021-03-26 12.67 12.67 12.53 12.53 0.0M
2021-03-25 12.72 12.82 12.63 12.63 0.0M
2021-03-24 12.72 12.82 12.67 12.67 0.0M
2021-03-23 13.15 13.15 12.67 12.72 0.0M
2021-03-22 13.10 13.15 12.86 12.96 0.0M
2021-03-19 12.91 13.15 12.63 12.91 0.0M
2021-03-18 13.01 13.10 12.86 12.91 0.0M
2021-03-17 12.77 13.01 12.63 12.91 0.0M
2021-03-16 12.77 12.86 12.58 12.63 0.0M
2021-03-15 12.48 12.63 12.43 12.63 0.0M
2021-03-12 12.43 12.48 12.39 12.43 0.0M
2021-03-11 12.48 12.58 12.39 12.39 0.0M
2021-03-10 12.39 12.48 12.34 12.39 0.0M
2021-03-09 12.48 12.63 12.29 12.39 0.0M
2021-03-08 12.77 12.82 12.43 12.48 0.0M
2021-03-05 12.43 12.82 12.43 12.67 0.0M
2021-03-04 12.48 12.58 12.39 12.48 0.0M
2021-03-03 12.48 12.53 12.34 12.48 0.0M
2021-03-02 12.58 12.72 12.43 12.43 0.0M
2021-02-26 12.43 12.53 12.29 12.48 0.0M
2021-02-25 12.53 12.63 12.43 12.58 0.0M
2021-02-24 12.53 12.63 12.39 12.43 0.0M
2021-02-23 12.43 12.58 12.39 12.53 0.0M
2021-02-22 12.43 12.63 12.34 12.48 0.0M
2021-02-19 12.24 12.39 12.10 12.34 0.0M
2021-02-18 12.00 12.29 11.96 12.20 0.0M
2021-02-17 11.96 12.10 11.81 11.96 0.0M
2021-02-05 11.72 11.81 11.67 11.76 0.0M
2021-02-04 11.67 11.76 11.57 11.67 0.0M
2021-02-03 11.67 11.76 11.57 11.67 0.0M
2021-02-02 11.67 11.76 11.62 11.67 0.0M
2021-02-01 11.81 11.86 11.43 11.57 0.0M
2021-01-29 12.29 12.39 11.86 11.91 0.0M
2021-01-28 12.10 12.48 12.05 12.20 0.0M
2021-01-27 12.34 12.43 12.24 12.29 0.0M
2021-01-26 12.72 12.72 12.20 12.29 0.0M
2021-01-25 13.06 13.06 12.58 12.67 0.0M
2021-01-22 13.01 13.15 12.77 12.91 0.0M
2021-01-21 12.53 12.86 12.53 12.86 0.0M
2021-01-20 13.30 13.49 12.48 12.53 0.0M
2021-01-19 12.86 13.58 12.67 13.30 0.0M
2021-01-18 12.53 12.82 12.10 12.72 0.0M
2021-01-15 13.15 13.44 12.43 12.53 0.0M
2021-01-14 12.86 13.39 12.72 13.39 0.0M
2021-01-13 12.63 13.20 12.63 13.01 0.0M
2021-01-12 12.48 12.72 12.34 12.58 0.0M
2021-01-11 12.20 12.34 12.20 12.29 0.0M
2021-01-08 12.24 12.24 12.10 12.15 0.0M
2021-01-07 12.24 12.34 12.10 12.20 0.0M
2021-01-06 12.63 12.67 12.05 12.20 0.0M
2021-01-05 12.34 12.67 12.29 12.53 0.0M
2021-01-04 12.24 12.34 12.20 12.34 0.0M