CSBC Corp Taiwan (2208)

2208
🏛️ Taiwan →
23.10
Letzte Aktualisierung: 2025-10-01
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
2022-12-30 19.50 19.60 19.35 19.50 1.4M
2022-12-29 19.60 19.65 19.25 19.30 1.6M
2022-12-28 19.80 20.10 19.65 19.70 2.8M
2022-12-27 20.05 20.40 19.50 19.80 5.7M
2022-12-26 19.60 19.75 19.45 19.55 1.2M
2022-12-23 19.70 19.85 19.35 19.50 1.9M
2022-12-22 19.75 20.05 19.60 19.60 2.9M
2022-12-21 19.50 19.95 19.35 19.45 3.3M
2022-12-20 19.80 20.15 19.15 19.15 3.4M
2022-12-19 20.10 20.30 19.75 19.75 2.6M
2022-12-16 19.85 20.30 19.85 20.10 5.4M
2022-12-15 19.90 20.85 19.90 20.30 13.7M
2022-12-14 19.95 19.95 19.65 19.70 1.4M
2022-12-13 19.80 20.10 19.60 19.70 2.7M
2022-12-12 20.15 20.20 19.50 19.55 2.7M
2022-12-09 19.70 20.15 19.45 19.90 5.0M
2022-12-08 19.60 20.10 19.50 19.65 2.9M
2022-12-07 19.65 19.95 19.30 19.65 3.8M
2022-12-06 19.95 20.10 19.40 19.55 5.1M
2022-12-05 19.85 20.65 19.80 19.90 6.5M
2022-12-02 19.60 20.50 19.50 19.95 10.1M
2022-12-01 20.00 20.05 19.50 19.55 7.4M
2022-11-30 20.70 21.20 19.75 19.90 33.2M
2022-11-29 18.10 19.85 17.90 19.85 12.2M
2022-11-28 18.00 18.20 17.80 18.05 1.9M
2022-11-25 18.50 18.85 18.35 18.35 3.1M
2022-11-24 18.60 18.70 18.20 18.40 5.2M
2022-11-23 18.25 18.80 17.85 18.45 6.8M
2022-11-22 17.40 18.30 17.35 18.25 5.0M
2022-11-21 17.85 17.85 17.40 17.40 1.6M
2022-11-18 18.10 18.20 17.75 17.80 1.7M
2022-11-17 18.20 18.20 17.75 18.00 3.6M
2022-11-16 18.25 18.50 18.00 18.20 2.4M
2022-11-15 18.55 18.65 18.10 18.20 2.9M
2022-11-14 18.60 18.75 18.35 18.50 3.2M
2022-11-11 19.50 19.60 18.70 18.75 5.7M
2022-11-10 18.55 19.80 18.45 18.95 11.4M
2022-11-09 18.50 18.85 18.20 18.65 5.9M
2022-11-08 19.05 19.40 18.00 18.50 15.9M
2022-11-07 16.90 18.15 16.85 18.15 7.3M
2022-11-04 15.20 16.50 15.10 16.50 5.7M
2022-11-03 14.95 15.15 14.95 15.00 0.4M
2022-11-02 15.10 15.30 15.10 15.20 0.6M
2022-11-01 14.80 15.15 14.80 15.10 0.8M
2022-10-31 14.90 14.95 14.65 14.70 1.0M
2022-10-28 14.90 15.05 14.70 14.70 0.4M
2022-10-27 14.95 15.00 14.80 15.00 0.6M
2022-10-26 14.95 15.10 14.75 14.80 1.2M
2022-10-25 15.05 15.15 14.75 14.75 0.7M
2022-10-24 14.85 15.30 14.85 15.00 1.4M
2022-10-21 14.70 14.85 14.50 14.60 0.7M
2022-10-20 15.00 15.00 14.50 14.65 1.4M
2022-10-19 15.00 15.20 14.90 15.00 0.8M
2022-10-18 15.05 15.20 14.75 15.00 0.7M
2022-10-17 14.80 14.95 14.55 14.90 0.8M
2022-10-14 14.95 15.10 14.70 15.00 1.2M
2022-10-13 15.40 15.45 14.50 14.55 2.7M
2022-10-12 15.95 15.95 15.35 15.40 1.8M
2022-10-11 16.25 16.25 15.70 15.70 1.4M
2022-10-07 16.25 16.30 16.15 16.20 0.5M
2022-10-06 16.25 16.35 16.00 16.15 0.7M
2022-10-05 16.50 16.60 16.25 16.25 1.2M
2022-10-04 16.15 16.40 16.05 16.35 0.8M
2022-10-03 15.70 16.00 15.70 16.00 0.9M
2022-09-30 15.95 15.95 15.65 15.85 1.4M
2022-09-29 16.10 16.30 16.00 16.10 0.9M
2022-09-28 16.70 16.70 15.80 15.90 3.0M
2022-09-27 16.55 16.80 16.45 16.65 1.2M
2022-09-26 17.05 17.05 16.60 16.75 1.6M
2022-09-23 17.50 17.50 17.10 17.20 1.4M
2022-09-22 17.50 17.50 17.30 17.50 0.9M
2022-09-21 17.60 17.70 17.50 17.60 0.6M
2022-09-20 17.70 17.70 17.50 17.65 0.7M
2022-09-19 17.85 17.85 17.50 17.55 1.0M
2022-09-16 17.80 17.95 17.80 17.80 0.9M
2022-09-15 18.00 18.10 17.95 17.95 0.7M
2022-09-14 17.90 18.00 17.85 17.95 0.7M
2022-09-13 18.20 18.25 18.05 18.10 0.4M
2022-09-12 18.00 18.25 17.95 18.25 0.7M
2022-09-08 17.90 18.10 17.85 17.95 0.4M
2022-09-07 18.05 18.25 17.85 17.85 0.9M
2022-09-06 18.25 18.25 17.85 17.95 0.7M
2022-09-05 18.30 18.30 18.00 18.00 0.6M
2022-09-02 18.15 18.25 18.05 18.20 0.4M
2022-09-01 18.25 18.30 18.05 18.15 0.8M
2022-08-31 18.20 18.35 18.15 18.35 0.4M
2022-08-30 18.10 18.30 18.10 18.20 0.6M
2022-08-29 18.35 18.35 18.05 18.20 1.2M
2022-08-26 18.80 18.85 18.60 18.65 0.5M
2022-08-25 18.60 18.90 18.55 18.65 0.7M
2022-08-24 18.35 18.70 18.35 18.60 1.2M
2022-08-23 18.40 18.45 18.30 18.30 0.5M
2022-08-22 18.45 18.50 18.30 18.35 0.4M
2022-08-19 18.40 18.55 18.35 18.50 0.6M
2022-08-18 18.55 18.55 18.35 18.40 0.7M
2022-08-17 18.80 18.80 18.55 18.60 0.5M
2022-08-16 18.75 18.90 18.65 18.75 0.9M
2022-08-15 18.85 18.95 18.70 18.75 1.0M
2022-08-12 18.55 18.80 18.35 18.70 1.3M
2022-08-11 18.60 18.60 18.35 18.45 0.5M
2022-08-10 18.25 18.45 18.20 18.35 1.1M
2022-08-09 18.25 18.40 18.20 18.40 0.4M
2022-08-08 18.30 18.50 18.20 18.35 0.9M
2022-08-05 18.05 18.55 17.90 18.35 2.0M
2022-08-04 18.10 18.20 17.60 17.80 1.6M
2022-08-03 17.95 18.75 17.95 18.20 3.4M
2022-08-02 18.00 18.15 17.85 17.95 0.7M
2022-08-01 18.05 18.15 17.90 18.15 0.7M
2022-07-29 18.10 18.10 17.90 17.95 0.2M
2022-07-28 18.15 18.15 17.90 17.90 0.3M
2022-07-27 18.05 18.10 17.85 18.05 0.5M
2022-07-26 18.20 18.20 17.85 17.90 0.8M
2022-07-25 18.25 18.30 18.10 18.20 0.4M
2022-07-22 18.50 18.50 18.20 18.25 0.8M
2022-07-21 18.30 18.60 18.25 18.60 1.4M
2022-07-20 18.40 18.45 18.20 18.20 0.8M
2022-07-19 18.00 18.40 17.95 18.25 1.2M
2022-07-18 18.00 18.05 17.80 17.80 1.0M
2022-07-15 18.10 18.25 17.85 17.90 0.6M
2022-07-14 17.95 18.25 17.75 18.10 1.1M
2022-07-13 17.20 18.00 17.20 17.95 1.8M
2022-07-12 17.50 17.55 16.90 16.95 1.5M
2022-07-11 17.75 17.90 17.55 17.65 0.6M
2022-07-08 17.50 17.75 17.50 17.70 0.9M
2022-07-07 17.50 17.65 17.30 17.50 0.8M
2022-07-06 17.80 17.80 17.45 17.45 0.6M
2022-07-05 17.45 17.85 17.35 17.80 1.3M
2022-07-04 17.25 17.55 17.05 17.20 1.3M
2022-07-01 17.90 18.00 17.20 17.25 1.9M
2022-06-30 18.15 18.15 17.75 17.90 1.1M
2022-06-29 18.15 18.30 18.10 18.15 0.5M
2022-06-28 18.50 18.60 18.25 18.35 0.6M
2022-06-27 18.25 18.60 18.25 18.50 1.5M
2022-06-24 17.60 18.25 17.60 18.00 1.5M
2022-06-23 17.70 18.05 17.50 17.70 1.5M
2022-06-22 18.20 18.20 17.60 17.65 1.2M
2022-06-21 17.80 18.10 17.70 18.10 1.6M
2022-06-20 18.35 18.35 17.60 17.60 2.8M
2022-06-17 18.10 18.40 18.05 18.25 1.7M
2022-06-16 18.90 18.95 18.20 18.25 1.4M
2022-06-15 18.50 18.95 18.40 18.75 1.5M
2022-06-14 18.85 18.85 18.20 18.45 2.4M
2022-06-13 19.05 19.05 18.80 18.85 2.4M
2022-06-10 19.30 19.45 19.25 19.35 0.6M
2022-06-09 19.40 19.60 19.35 19.40 0.6M
2022-06-08 19.60 19.60 19.40 19.45 1.0M
2022-06-07 19.60 19.70 19.50 19.50 0.5M
2022-06-06 19.75 19.75 19.55 19.60 0.6M
2022-06-02 19.60 19.75 19.55 19.70 0.5M
2022-06-01 19.70 19.85 19.50 19.70 1.0M
2022-05-31 19.65 19.75 19.50 19.65 0.7M
2022-05-30 19.70 19.70 19.50 19.70 0.8M
2022-05-27 19.55 19.60 19.35 19.50 0.6M
2022-05-26 19.50 19.70 19.30 19.40 1.1M
2022-05-25 19.55 19.55 19.20 19.35 0.9M
2022-05-24 19.40 19.55 19.10 19.10 0.9M
2022-05-23 19.20 19.55 19.10 19.30 1.7M
2022-05-20 19.05 19.25 18.95 19.00 1.0M
2022-05-19 18.80 19.05 18.80 19.00 1.0M
2022-05-18 18.90 19.20 18.80 19.20 1.6M
2022-05-17 18.95 19.05 18.80 18.85 1.5M
2022-05-16 19.00 19.10 18.75 18.85 1.5M
2022-05-13 19.00 19.05 18.75 18.95 2.8M
2022-05-12 19.50 19.50 18.85 18.85 5.1M
2022-05-11 19.70 20.00 19.50 19.70 2.9M
2022-05-10 20.00 20.20 19.60 20.20 2.2M
2022-05-09 20.10 20.15 19.90 20.05 2.5M
2022-05-06 20.50 20.55 20.30 20.30 2.0M
2022-05-05 20.85 21.05 20.50 20.70 1.7M
2022-05-04 20.85 20.95 20.65 20.70 0.9M
2022-05-03 21.00 21.00 20.65 20.75 1.6M
2022-04-29 21.05 21.40 21.00 21.00 1.4M
2022-04-28 21.35 21.60 20.80 20.95 2.9M
2022-04-27 21.35 22.05 21.15 21.35 4.6M
2022-04-26 21.20 22.20 21.20 21.65 4.8M
2022-04-25 21.60 21.60 21.05 21.10 1.8M
2022-04-22 21.50 21.80 21.40 21.60 1.2M
2022-04-21 21.75 21.90 21.65 21.65 1.1M
2022-04-20 21.80 22.00 21.60 21.60 2.4M
2022-04-19 21.30 21.75 21.30 21.55 1.9M
2022-04-18 21.75 21.75 21.20 21.25 1.6M
2022-04-15 21.30 21.65 21.15 21.45 2.6M
2022-04-14 20.90 21.50 20.85 21.30 2.8M
2022-04-13 20.70 20.85 20.60 20.80 1.0M
2022-04-12 20.25 20.50 20.25 20.50 1.3M
2022-04-11 20.75 20.95 20.40 20.45 1.7M
2022-04-08 20.95 20.95 20.65 20.75 1.7M
2022-04-07 21.15 21.25 20.80 20.80 2.5M
2022-04-06 21.10 21.40 21.00 21.30 1.3M
2022-04-01 21.10 21.15 21.00 21.10 0.9M
2022-03-31 21.15 21.45 21.15 21.15 1.5M
2022-03-30 21.20 21.25 21.05 21.15 1.4M
2022-03-29 21.30 21.30 21.05 21.20 1.2M
2022-03-28 21.10 21.25 21.00 21.20 1.5M
2022-03-25 21.60 21.60 21.15 21.30 1.8M
2022-03-24 21.60 21.75 21.40 21.55 1.1M
2022-03-23 22.20 22.20 21.70 21.75 1.9M
2022-03-22 21.75 22.15 21.75 22.05 2.8M
2022-03-21 21.70 21.85 21.60 21.75 1.4M
2022-03-18 21.40 21.70 21.35 21.70 1.7M
2022-03-17 21.25 21.45 21.15 21.30 1.7M
2022-03-16 21.30 21.30 20.95 21.00 2.1M
2022-03-15 21.70 21.80 21.05 21.10 2.9M
2022-03-14 22.05 22.10 21.60 21.60 1.7M
2022-03-11 21.95 22.05 21.80 21.95 1.7M
2022-03-10 22.35 22.45 22.00 22.00 4.3M
2022-03-09 21.60 22.25 21.55 22.10 6.8M
2022-03-08 21.00 21.70 21.00 21.20 3.0M
2022-03-07 21.50 21.55 20.90 21.20 2.3M
2022-03-04 21.75 21.95 21.50 21.65 1.4M
2022-03-03 21.70 22.10 21.70 21.90 2.6M
2022-03-02 21.50 21.75 21.40 21.70 1.6M
2022-03-01 21.20 21.65 21.00 21.60 2.6M
2022-02-25 21.00 21.40 20.85 20.95 1.4M
2022-02-24 21.45 21.50 20.80 20.85 2.3M
2022-02-23 21.30 21.50 21.25 21.50 1.2M
2022-02-22 21.55 21.60 21.00 21.20 1.8M
2022-02-21 21.65 22.00 21.50 21.70 2.2M
2022-02-18 21.20 22.05 21.15 21.75 6.5M
2022-02-17 21.25 21.45 21.15 21.15 1.6M
2022-02-16 21.05 21.25 21.00 21.25 1.9M
2022-02-15 21.00 21.00 20.70 20.85 1.2M
2022-02-14 21.00 21.00 20.80 20.85 1.3M
2022-02-11 20.90 21.00 20.80 20.85 0.8M
2022-02-10 21.10 21.30 21.05 21.15 0.9M
2022-02-09 21.25 21.35 21.05 21.25 1.2M
2022-02-08 20.90 21.25 20.80 21.20 1.7M
2022-02-07 20.20 20.95 20.20 20.90 1.7M
2022-01-26 20.00 20.15 19.95 20.00 1.4M
2022-01-25 20.05 20.15 20.00 20.00 2.0M
2022-01-24 20.35 20.35 19.90 20.15 1.9M
2022-01-21 20.75 20.75 20.35 20.40 2.5M
2022-01-20 20.80 20.90 20.65 20.80 1.0M
2022-01-19 20.95 21.05 20.80 20.80 1.1M
2022-01-18 21.05 21.20 20.90 20.90 1.5M
2022-01-17 20.90 21.00 20.80 21.00 1.2M
2022-01-14 21.20 21.25 20.70 20.90 2.7M
2022-01-13 21.50 21.65 21.05 21.15 2.7M
2022-01-12 21.60 21.70 21.30 21.40 1.4M
2022-01-11 21.80 21.90 21.55 21.55 1.5M
2022-01-10 21.80 21.90 21.60 21.80 1.2M
2022-01-07 22.05 22.20 21.70 21.80 2.2M
2022-01-06 21.90 22.30 21.90 22.05 2.1M
2022-01-05 22.20 22.30 21.90 21.90 2.9M
2022-01-04 22.05 22.35 22.00 22.20 2.6M
2022-01-03 22.05 22.40 21.85 22.15 3.2M