CSBC Corp Taiwan (2208)

2208
🏛️ Taiwan →
22.15
Letzte Aktualisierung: 2025-10-02
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
2023-12-29 20.30 20.35 20.20 20.30 4.5M
2023-12-28 20.45 20.50 20.20 20.25 3.7M
2023-12-27 20.50 20.60 20.35 20.45 4.4M
2023-12-26 20.25 20.55 20.20 20.50 3.2M
2023-12-25 20.40 20.45 20.05 20.20 2.5M
2023-12-22 20.70 20.75 20.50 20.50 2.2M
2023-12-21 20.50 20.85 20.50 20.65 2.0M
2023-12-20 20.75 20.75 20.55 20.75 1.2M
2023-12-19 21.30 21.30 20.60 20.60 2.1M
2023-12-18 21.55 21.75 21.20 21.20 1.8M
2023-12-15 21.20 21.60 21.15 21.45 2.7M
2023-12-14 20.58 21.01 20.58 20.97 3.6M
2023-12-13 20.63 20.72 20.48 20.53 2.0M
2023-12-12 20.63 20.68 20.48 20.53 1.4M
2023-12-11 20.48 20.68 20.24 20.63 2.1M
2023-12-08 20.72 20.82 20.39 20.48 1.9M
2023-12-07 20.87 21.16 20.68 20.72 1.6M
2023-12-06 21.16 21.16 20.82 20.82 1.3M
2023-12-05 21.54 21.64 21.01 21.21 1.9M
2023-12-04 20.77 21.45 20.77 21.35 4.4M
2023-12-01 20.92 21.01 20.77 20.77 0.9M
2023-11-30 21.90 21.90 21.55 21.65 0.8M
2023-11-29 21.80 21.85 21.45 21.80 1.5M
2023-11-28 21.75 21.85 21.60 21.70 1.3M
2023-11-27 22.00 22.00 21.60 21.60 1.5M
2023-11-24 21.35 21.65 21.30 21.60 2.5M
2023-11-23 21.25 21.40 21.10 21.25 1.6M
2023-11-22 21.20 21.25 21.10 21.15 1.3M
2023-11-21 21.35 21.35 20.90 21.15 1.1M
2023-11-20 20.60 21.20 20.60 21.15 2.0M
2023-11-17 20.90 20.90 20.70 20.80 0.9M
2023-11-16 20.90 20.95 20.70 20.90 1.3M
2023-11-15 20.55 20.85 20.45 20.85 2.2M
2023-11-14 20.35 20.55 20.30 20.50 1.5M
2023-11-13 20.40 20.40 20.15 20.30 1.4M
2023-11-10 20.35 20.40 20.20 20.20 0.9M
2023-11-09 20.85 20.85 20.35 20.45 0.9M
2023-11-08 21.00 21.00 20.60 20.60 0.8M
2023-11-07 20.90 21.00 20.65 20.95 0.7M
2023-11-06 20.65 20.95 20.55 20.90 1.3M
2023-11-03 20.60 20.75 20.50 20.50 1.2M
2023-11-02 20.45 20.60 20.35 20.50 0.9M
2023-11-01 20.15 20.30 20.05 20.25 1.1M
2023-10-31 20.45 20.65 20.15 20.15 1.0M
2023-10-30 20.35 20.55 20.30 20.40 0.6M
2023-10-27 20.45 20.45 20.30 20.35 0.8M
2023-10-26 20.40 20.70 20.30 20.35 0.9M
2023-10-25 20.40 20.70 20.40 20.60 0.8M
2023-10-24 20.20 20.45 20.10 20.40 1.1M
2023-10-23 20.10 20.55 20.00 20.25 1.1M
2023-10-20 20.80 20.85 20.30 20.30 1.7M
2023-10-19 20.60 20.90 20.60 20.70 1.5M
2023-10-18 20.85 21.00 20.60 20.70 1.5M
2023-10-17 21.20 21.25 20.85 20.85 1.8M
2023-10-16 21.50 21.50 21.05 21.10 1.3M
2023-10-13 21.40 21.55 21.20 21.45 2.0M
2023-10-12 21.65 21.65 21.20 21.35 3.0M
2023-10-11 22.00 22.25 21.65 21.70 5.5M
2023-10-06 21.90 22.00 21.65 21.75 1.6M
2023-10-05 21.90 22.05 21.80 21.85 2.0M
2023-10-04 21.80 22.00 21.70 21.90 2.3M
2023-10-03 22.30 22.50 22.00 22.00 2.7M
2023-10-02 23.00 23.00 22.10 22.25 5.6M
2023-09-28 23.90 24.30 22.80 22.85 6.0M
2023-09-27 23.45 23.60 23.20 23.40 1.6M
2023-09-26 23.95 24.10 23.30 23.40 3.1M
2023-09-25 24.20 24.40 23.80 23.90 2.8M
2023-09-22 23.65 24.30 23.35 24.20 4.1M
2023-09-21 24.50 24.50 23.55 23.65 6.2M
2023-09-20 24.90 25.20 24.35 24.65 18.2M
2023-09-19 23.80 24.20 23.70 23.90 3.7M
2023-09-18 23.80 23.95 23.60 23.65 1.9M
2023-09-15 24.25 24.40 23.45 23.45 3.2M
2023-09-14 23.20 23.80 23.20 23.75 2.4M
2023-09-13 23.30 23.40 23.05 23.20 1.2M
2023-09-12 24.00 24.05 23.05 23.25 3.3M
2023-09-11 24.25 24.35 23.85 23.90 2.7M
2023-09-08 23.85 24.10 23.80 24.00 2.1M
2023-09-07 23.70 24.00 23.70 23.80 1.2M
2023-09-06 23.85 24.20 23.80 23.80 2.6M
2023-09-05 23.85 24.25 23.65 23.85 4.1M
2023-09-04 23.25 23.95 23.25 23.75 4.3M
2023-09-01 23.30 23.35 23.00 23.20 1.8M
2023-08-31 23.15 23.20 22.75 23.20 2.2M
2023-08-30 22.90 22.95 22.70 22.90 0.9M
2023-08-29 22.90 23.05 22.50 22.85 1.4M
2023-08-28 22.90 23.25 22.60 22.65 2.0M
2023-08-25 22.90 23.30 22.60 22.70 2.8M
2023-08-24 22.45 23.20 22.00 22.90 5.5M
2023-08-23 21.35 22.35 21.35 22.20 4.4M
2023-08-22 21.70 21.80 21.20 21.30 1.2M
2023-08-21 21.80 21.80 21.15 21.25 1.1M
2023-08-18 21.25 21.95 21.10 21.45 2.4M
2023-08-17 20.75 21.30 20.45 21.20 2.5M
2023-08-16 21.20 21.20 20.50 20.80 2.9M
2023-08-15 21.35 21.40 21.15 21.25 1.5M
2023-08-14 22.20 22.20 21.15 21.30 2.6M
2023-08-11 21.65 22.10 21.30 21.85 2.7M
2023-08-10 23.05 23.05 21.20 21.65 9.5M
2023-08-09 23.50 23.70 23.40 23.55 1.8M
2023-08-08 23.55 23.65 23.30 23.55 1.7M
2023-08-07 23.60 23.60 23.30 23.40 1.3M
2023-08-04 23.35 23.60 23.15 23.45 1.5M
2023-08-02 23.50 23.75 23.15 23.25 3.0M
2023-08-01 23.50 23.70 23.40 23.45 1.3M
2023-07-31 23.40 23.70 23.10 23.35 3.4M
2023-07-28 23.40 23.45 23.15 23.25 1.5M
2023-07-27 23.15 23.45 23.15 23.35 2.3M
2023-07-26 23.25 23.40 23.10 23.10 2.1M
2023-07-25 23.40 23.55 23.00 23.10 3.1M
2023-07-24 23.60 23.60 23.05 23.05 2.3M
2023-07-21 23.65 23.85 23.20 23.40 2.6M
2023-07-20 23.10 23.70 23.10 23.60 2.5M
2023-07-19 23.45 23.45 23.00 23.05 3.3M
2023-07-18 23.70 23.70 23.20 23.20 4.1M
2023-07-17 23.70 23.70 23.20 23.70 3.5M
2023-07-14 24.00 24.00 23.60 23.70 4.7M
2023-07-13 24.25 24.25 23.85 23.90 3.8M
2023-07-12 24.65 24.80 24.10 24.10 3.0M
2023-07-11 24.50 24.70 24.35 24.45 3.1M
2023-07-10 24.30 24.35 23.95 24.00 2.0M
2023-07-07 24.55 24.60 24.15 24.15 2.2M
2023-07-06 24.55 25.00 24.50 24.50 3.0M
2023-07-05 24.95 25.20 24.65 24.70 2.9M
2023-07-04 25.30 25.45 24.95 24.95 4.7M
2023-07-03 25.00 25.10 24.40 24.95 4.7M
2023-06-30 24.95 25.45 24.70 24.75 13.3M
2023-06-29 24.65 24.80 24.35 24.75 4.2M
2023-06-28 24.00 24.65 24.00 24.35 4.2M
2023-06-27 24.00 24.10 23.75 23.75 2.2M
2023-06-26 24.45 24.45 23.95 24.00 1.9M
2023-06-21 24.40 24.45 24.20 24.35 1.8M
2023-06-20 24.75 24.85 24.25 24.30 2.5M
2023-06-19 24.25 24.95 24.15 24.65 6.3M
2023-06-16 24.15 24.30 23.85 24.25 3.4M
2023-06-15 23.85 24.05 23.55 24.00 3.7M
2023-06-14 24.35 24.35 23.60 23.80 4.9M
2023-06-13 24.35 24.40 23.90 24.00 4.5M
2023-06-12 24.85 24.85 24.30 24.40 3.2M
2023-06-09 25.10 25.15 24.70 24.85 2.8M
2023-06-08 25.40 25.45 24.95 25.00 3.8M
2023-06-07 25.20 25.35 24.90 25.00 3.1M
2023-06-06 25.35 25.45 24.90 25.00 3.5M
2023-06-05 24.75 25.40 24.70 25.25 6.8M
2023-06-02 24.75 24.75 24.40 24.55 3.3M
2023-06-01 24.30 24.60 24.15 24.50 2.8M
2023-05-31 24.30 24.40 24.10 24.15 3.3M
2023-05-30 24.55 24.60 24.10 24.20 3.4M
2023-05-29 24.40 24.75 24.35 24.45 3.7M
2023-05-26 25.00 25.05 24.05 24.15 8.0M
2023-05-25 25.50 25.50 25.00 25.00 5.7M
2023-05-24 25.20 25.70 25.20 25.50 5.7M
2023-05-23 25.10 25.30 24.75 25.20 10.0M
2023-05-22 24.60 25.90 24.60 25.75 14.5M
2023-05-19 24.65 24.90 24.35 24.40 4.5M
2023-05-18 24.70 24.80 24.40 24.55 5.5M
2023-05-17 24.25 24.70 24.20 24.50 6.4M
2023-05-16 24.30 24.45 23.90 24.20 6.9M
2023-05-15 23.55 24.45 23.30 24.40 9.8M
2023-05-12 23.25 23.60 23.10 23.45 3.9M
2023-05-11 24.00 24.15 23.20 23.30 10.4M
2023-05-10 23.80 24.40 23.80 24.00 4.9M
2023-05-09 24.75 24.80 23.85 24.00 7.5M
2023-05-08 24.85 24.95 24.45 24.60 5.3M
2023-05-05 24.80 25.00 24.35 24.45 8.7M
2023-05-04 25.60 25.70 24.90 24.95 11.2M
2023-05-03 26.10 26.35 25.60 25.60 9.4M
2023-05-02 26.25 26.65 25.90 26.00 10.6M
2023-04-28 26.25 26.50 25.80 25.95 12.1M
2023-04-27 25.55 26.15 25.25 25.80 11.7M
2023-04-26 26.00 26.20 25.40 25.60 7.9M
2023-04-25 26.20 27.10 25.65 25.80 17.6M
2023-04-24 26.25 26.40 25.70 26.20 8.8M
2023-04-21 26.00 26.40 25.20 25.90 21.1M
2023-04-20 26.40 26.60 25.75 26.00 18.1M
2023-04-19 27.05 27.15 26.25 26.35 27.0M
2023-04-18 27.90 27.90 26.55 27.30 48.2M
2023-04-17 26.45 28.20 26.20 28.00 77.8M
2023-04-14 28.00 28.45 26.05 26.45 105.9M
2023-04-13 25.00 26.85 24.90 26.85 77.1M
2023-04-12 24.00 24.75 23.85 24.45 29.8M
2023-04-11 24.15 24.40 23.50 23.60 18.2M
2023-04-10 23.05 24.10 23.05 24.05 26.4M
2023-04-07 23.60 23.60 22.70 22.80 21.0M
2023-04-06 23.85 24.50 23.75 23.75 32.9M
2023-03-31 23.55 23.70 23.35 23.35 3.5M
2023-03-30 23.50 23.60 23.20 23.50 4.0M
2023-03-29 23.80 23.90 23.15 23.40 5.9M
2023-03-28 23.75 23.90 22.80 23.45 8.1M
2023-03-27 22.75 23.90 22.75 23.50 12.2M
2023-03-24 22.40 22.80 22.30 22.75 3.3M
2023-03-23 22.20 22.65 22.05 22.40 3.5M
2023-03-22 22.25 22.35 22.05 22.25 3.2M
2023-03-21 21.85 22.15 21.75 22.00 2.6M
2023-03-20 21.60 21.95 21.45 21.70 1.8M
2023-03-17 21.20 21.80 21.15 21.65 3.6M
2023-03-16 21.40 21.45 20.95 21.05 3.8M
2023-03-15 21.80 21.90 21.30 21.40 3.0M
2023-03-14 21.70 21.85 21.50 21.55 2.8M
2023-03-13 22.05 22.30 21.60 21.85 7.6M
2023-03-10 23.20 23.20 22.50 22.55 9.3M
2023-03-09 23.50 23.70 23.15 23.55 8.8M
2023-03-08 22.90 23.30 22.90 23.20 6.2M
2023-03-07 23.05 23.15 22.90 22.90 3.0M
2023-03-06 23.10 23.20 22.80 23.05 4.3M
2023-03-03 23.30 23.30 22.85 22.90 4.0M
2023-03-02 22.85 23.25 22.85 23.05 4.3M
2023-03-01 23.55 23.70 22.75 22.80 9.6M
2023-02-24 24.05 24.10 23.35 23.55 14.4M
2023-02-23 24.40 24.85 23.85 24.05 18.7M
2023-02-22 23.40 24.80 23.35 24.20 25.5M
2023-02-21 23.50 24.40 23.00 23.90 31.4M
2023-02-20 21.75 23.40 21.60 23.25 22.7M
2023-02-17 20.85 21.75 20.85 21.50 10.6M
2023-02-16 21.20 21.20 20.75 20.85 3.3M
2023-02-15 21.05 21.45 20.80 21.00 7.1M
2023-02-14 21.20 21.20 20.65 20.65 3.4M
2023-02-13 20.75 21.20 20.45 21.00 6.1M
2023-02-10 20.60 21.00 20.55 20.65 5.9M
2023-02-09 20.15 20.70 20.15 20.50 5.0M
2023-02-08 20.50 20.50 20.15 20.25 1.7M
2023-02-07 20.30 20.65 20.30 20.30 2.1M
2023-02-06 20.45 20.85 20.20 20.20 4.7M
2023-02-03 20.10 20.60 20.10 20.45 6.6M
2023-02-02 19.90 20.15 19.85 20.10 4.9M
2023-02-01 19.45 19.90 19.35 19.85 3.8M
2023-01-31 18.85 19.65 18.85 19.35 4.4M
2023-01-30 18.60 18.80 18.60 18.70 2.8M
2023-01-17 18.50 18.70 18.45 18.45 1.1M
2023-01-16 18.70 18.70 18.35 18.40 1.2M
2023-01-13 18.75 18.80 18.40 18.45 1.3M
2023-01-12 18.95 19.00 18.60 18.60 1.1M
2023-01-11 18.75 18.95 18.75 18.90 1.2M
2023-01-10 18.75 18.90 18.60 18.65 1.2M
2023-01-09 18.90 18.95 18.50 18.70 2.5M
2023-01-06 19.20 19.20 18.85 18.85 1.5M
2023-01-05 19.30 19.40 19.00 19.00 1.4M
2023-01-04 19.15 19.35 19.15 19.15 1.3M
2023-01-03 19.40 19.50 19.15 19.20 1.4M