CyberTAN Technology Inc (3062)

3062
🏛️ Taiwan →
23.75
Letzte Aktualisierung: 2025-09-30
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 22.00 22.00 21.85 21.95 0.8M
2023-12-28 22.10 22.15 21.95 22.00 0.8M
2023-12-27 22.10 22.25 22.05 22.10 0.6M
2023-12-26 21.75 22.25 21.75 22.05 0.7M
2023-12-25 22.05 22.15 21.80 21.90 0.9M
2023-12-22 22.10 22.25 21.95 21.95 0.7M
2023-12-21 22.00 22.20 22.00 22.05 0.5M
2023-12-20 22.15 22.35 22.00 22.25 1.1M
2023-12-19 22.05 22.05 21.75 21.90 1.4M
2023-12-18 22.15 22.30 22.00 22.05 1.1M
2023-12-15 22.35 22.40 22.05 22.15 1.3M
2023-12-14 22.50 22.60 22.15 22.20 1.3M
2023-12-13 22.30 22.65 22.20 22.45 1.5M
2023-12-12 22.60 22.60 22.10 22.15 2.2M
2023-12-11 22.65 22.70 22.25 22.50 4.6M
2023-12-08 23.40 23.45 22.90 23.25 2.4M
2023-12-07 22.80 23.95 22.80 23.15 9.1M
2023-12-06 22.50 22.75 22.45 22.65 0.9M
2023-12-05 22.80 22.85 22.25 22.45 2.4M
2023-12-04 23.00 23.25 22.80 22.80 1.3M
2023-12-01 23.05 23.10 22.80 22.85 0.8M
2023-11-30 23.25 23.25 22.75 22.90 1.6M
2023-11-29 23.00 23.15 22.70 23.00 1.4M
2023-11-28 23.10 23.20 22.70 22.80 1.8M
2023-11-27 23.35 23.55 22.90 22.90 1.5M
2023-11-24 23.55 23.75 23.05 23.15 1.6M
2023-11-23 23.80 23.90 23.15 23.40 3.5M
2023-11-22 23.60 24.10 23.35 23.75 4.7M
2023-11-21 23.20 24.80 23.00 23.45 16.4M
2023-11-20 22.35 22.95 22.30 22.95 3.1M
2023-11-17 22.10 22.35 22.05 22.20 1.1M
2023-11-16 21.80 22.00 21.75 22.00 0.8M
2023-11-15 22.30 22.30 21.60 21.70 2.1M
2023-11-14 22.00 22.45 21.85 22.00 1.8M
2023-11-13 22.45 22.45 21.75 21.80 2.2M
2023-11-10 22.50 22.65 21.90 21.95 1.9M
2023-11-09 22.80 22.90 22.40 22.70 1.6M
2023-11-08 23.20 23.25 22.90 22.90 1.1M
2023-11-07 23.35 23.50 23.00 23.10 1.6M
2023-11-06 23.40 23.70 23.10 23.25 3.5M
2023-11-03 23.20 23.35 22.75 22.95 2.5M
2023-11-02 22.60 23.10 22.55 22.90 2.2M
2023-11-01 23.20 23.25 22.25 22.30 2.6M
2023-10-31 23.25 23.50 22.75 22.90 5.3M
2023-10-30 22.60 23.15 22.50 22.95 3.7M
2023-10-27 22.30 22.70 22.20 22.40 1.5M
2023-10-26 22.00 22.55 21.85 22.20 1.3M
2023-10-25 22.30 22.60 22.30 22.35 1.3M
2023-10-24 21.60 22.40 20.90 22.30 2.9M
2023-10-23 21.95 22.25 21.55 21.55 1.9M
2023-10-20 22.40 22.50 21.85 22.00 1.7M
2023-10-19 21.80 22.60 21.55 22.60 2.2M
2023-10-18 22.20 22.20 21.50 21.75 2.1M
2023-10-17 22.90 23.25 22.05 22.05 4.4M
2023-10-16 23.00 23.35 22.50 22.65 3.8M
2023-10-13 22.90 23.50 22.85 23.15 8.0M
2023-10-12 22.60 22.80 22.55 22.75 2.1M
2023-10-11 22.70 22.70 22.15 22.45 1.0M
2023-10-06 22.50 22.70 22.30 22.45 1.7M
2023-10-05 22.10 22.50 22.10 22.30 0.9M
2023-10-04 22.00 22.05 21.85 21.95 0.7M
2023-10-03 22.40 22.65 22.05 22.25 1.2M
2023-10-02 21.90 22.45 21.85 22.25 1.1M
2023-09-28 21.90 22.05 21.80 21.80 0.4M
2023-09-27 22.15 22.15 21.80 21.85 0.8M
2023-09-26 22.45 22.60 22.00 22.05 1.2M
2023-09-25 22.50 22.90 22.40 22.40 1.7M
2023-09-22 22.00 22.85 21.90 22.50 2.4M
2023-09-21 22.15 22.20 21.90 22.00 1.3M
2023-09-20 22.50 22.60 22.05 22.25 1.4M
2023-09-19 22.80 23.35 22.40 22.45 3.9M
2023-09-18 22.65 22.95 22.50 22.60 2.2M
2023-09-15 22.50 22.65 22.25 22.55 2.3M
2023-09-14 22.05 22.50 21.95 22.45 2.9M
2023-09-13 21.50 21.90 21.50 21.85 0.8M
2023-09-12 21.50 21.90 21.45 21.45 0.8M
2023-09-11 21.85 21.90 21.20 21.45 1.6M
2023-09-08 22.45 22.45 21.55 21.75 3.6M
2023-09-07 22.30 22.70 22.00 22.60 3.1M
2023-09-06 22.30 22.45 22.15 22.25 1.0M
2023-09-05 22.20 22.40 22.10 22.10 1.0M
2023-09-04 22.40 22.45 21.80 22.10 1.5M
2023-09-01 22.20 22.65 22.20 22.25 1.9M
2023-08-31 22.45 22.50 22.20 22.25 1.6M
2023-08-30 22.25 22.45 22.00 22.30 1.9M
2023-08-29 22.30 22.50 21.90 22.15 1.9M
2023-08-28 22.70 22.70 21.80 22.05 3.1M
2023-08-25 22.10 22.70 21.80 22.40 6.5M
2023-08-24 21.25 22.15 21.25 22.00 6.8M
2023-08-23 21.00 21.40 21.00 21.10 2.2M
2023-08-22 21.00 21.00 20.70 20.80 1.0M
2023-08-21 20.45 20.95 20.35 20.80 1.7M
2023-08-18 20.25 20.55 20.10 20.25 1.1M
2023-08-17 20.05 20.35 19.75 20.25 1.0M
2023-08-16 19.75 20.15 19.55 20.00 0.9M
2023-08-15 19.45 20.00 19.35 19.85 1.2M
2023-08-14 20.10 20.10 19.10 19.15 2.3M
2023-08-11 20.20 20.40 20.05 20.05 1.1M
2023-08-10 20.40 20.65 20.10 20.10 1.4M
2023-08-09 20.80 20.90 20.60 20.65 0.7M
2023-08-08 21.15 21.20 20.75 20.75 1.2M
2023-08-07 21.10 21.15 20.90 21.10 0.7M
2023-08-04 21.00 21.20 20.90 21.10 0.9M
2023-08-02 21.50 21.55 21.00 21.10 1.6M
2023-08-01 21.40 22.25 21.40 21.50 6.2M
2023-07-31 20.75 21.35 20.75 21.00 1.9M
2023-07-28 20.85 20.85 20.65 20.65 0.9M
2023-07-27 20.60 21.00 20.60 20.80 1.2M
2023-07-26 21.00 21.00 20.45 20.50 1.2M
2023-07-25 20.45 21.10 20.40 20.85 1.3M
2023-07-24 21.00 21.00 20.40 20.45 1.6M
2023-07-21 21.00 21.05 20.80 20.90 1.3M
2023-07-20 21.05 21.40 21.00 21.10 1.2M
2023-07-19 21.70 21.85 21.00 21.00 2.2M
2023-07-18 22.25 22.35 21.60 21.65 2.4M
2023-07-17 22.00 22.70 22.00 22.15 5.5M
2023-07-14 21.10 22.10 20.90 21.85 4.9M
2023-07-13 21.00 21.25 20.80 21.00 2.2M
2023-07-12 21.35 21.40 20.75 20.85 3.6M
2023-07-11 21.85 21.90 21.30 21.35 1.7M
2023-07-10 21.95 22.05 21.60 21.60 1.3M
2023-07-07 21.75 21.80 21.35 21.70 1.7M
2023-07-06 22.10 22.20 21.80 21.80 1.6M
2023-07-05 22.30 22.45 22.00 22.00 1.5M
2023-07-04 22.90 22.90 22.25 22.30 2.5M
2023-07-03 22.30 22.70 22.30 22.60 2.9M
2023-06-30 22.35 22.40 22.05 22.15 1.2M
2023-06-29 22.30 22.50 22.15 22.25 1.5M
2023-06-28 22.10 22.45 22.00 22.15 1.9M
2023-06-27 22.15 22.45 21.80 21.80 2.1M
2023-06-26 22.05 22.10 21.85 22.00 1.1M
2023-06-21 22.10 22.25 21.95 22.10 1.9M
2023-06-20 22.15 22.20 22.00 22.05 1.1M
2023-06-19 22.40 22.40 22.10 22.10 1.3M
2023-06-16 22.30 22.70 22.15 22.35 2.5M
2023-06-15 22.05 22.45 21.95 22.25 1.5M
2023-06-14 22.05 22.25 22.00 22.00 1.7M
2023-06-13 22.35 22.40 22.00 22.00 2.8M
2023-06-12 23.15 23.20 22.20 22.20 7.4M
2023-06-09 23.70 24.10 23.65 23.80 3.1M
2023-06-08 23.50 23.85 23.20 23.50 2.1M
2023-06-07 23.80 23.80 23.25 23.50 2.3M
2023-06-06 23.60 23.85 23.40 23.60 2.2M
2023-06-05 23.45 24.25 23.40 23.60 4.7M
2023-06-02 23.35 23.45 23.00 23.20 2.0M
2023-06-01 22.95 23.35 22.85 23.20 3.2M
2023-05-31 22.80 22.95 22.65 22.80 1.7M
2023-05-30 22.60 22.80 22.45 22.70 2.0M
2023-05-29 21.95 22.65 21.95 22.45 1.5M
2023-05-26 22.35 22.40 21.85 21.90 1.3M
2023-05-25 22.60 22.60 22.20 22.25 0.9M
2023-05-24 22.35 22.60 22.15 22.50 1.1M
2023-05-23 22.40 22.65 22.35 22.40 1.5M
2023-05-22 22.05 22.40 22.00 22.35 1.7M
2023-05-19 21.95 22.25 21.90 22.05 1.7M
2023-05-18 21.80 21.95 21.70 21.75 1.1M
2023-05-17 21.60 21.85 21.55 21.80 1.5M
2023-05-16 21.80 21.85 21.60 21.60 1.4M
2023-05-15 21.40 22.65 21.40 21.80 3.5M
2023-05-12 20.80 21.35 20.75 21.35 1.1M
2023-05-11 21.45 21.55 20.90 20.90 2.6M
2023-05-10 21.80 21.80 21.30 21.45 2.0M
2023-05-09 22.40 22.40 21.80 21.80 2.5M
2023-05-08 22.55 22.60 22.20 22.40 1.9M
2023-05-05 22.40 22.60 22.35 22.40 1.1M
2023-05-04 22.60 22.80 22.35 22.60 1.8M
2023-05-03 22.65 22.80 22.60 22.60 0.9M
2023-05-02 22.80 23.00 22.60 22.90 0.8M
2023-04-28 22.90 23.00 22.70 22.80 0.9M
2023-04-27 22.45 22.80 22.20 22.65 1.0M
2023-04-26 22.25 22.55 22.10 22.40 1.7M
2023-04-25 23.25 23.25 22.40 22.45 2.6M
2023-04-24 23.10 23.40 22.95 23.15 1.3M
2023-04-21 23.90 23.90 23.00 23.00 3.1M
2023-04-20 24.40 24.50 23.60 23.80 3.2M
2023-04-19 24.55 24.70 24.05 24.35 5.6M
2023-04-18 23.75 25.00 23.45 24.50 14.7M
2023-04-17 23.65 23.85 23.60 23.60 2.9M
2023-04-14 23.00 23.65 23.00 23.40 3.1M
2023-04-13 23.00 23.05 22.85 22.90 1.7M
2023-04-12 23.05 23.10 22.85 23.00 1.4M
2023-04-11 23.05 23.15 22.90 22.95 1.3M
2023-04-10 23.30 23.45 22.90 23.00 1.9M
2023-04-07 23.55 23.60 23.15 23.25 0.8M
2023-04-06 23.40 23.50 23.05 23.40 0.9M
2023-03-31 23.50 23.60 23.20 23.20 1.1M
2023-03-30 23.60 23.60 23.35 23.45 1.1M
2023-03-29 23.30 23.80 23.30 23.45 2.2M
2023-03-28 23.55 23.55 23.00 23.10 1.9M
2023-03-27 23.60 23.75 23.45 23.45 2.4M
2023-03-24 23.15 23.55 23.00 23.50 3.2M
2023-03-23 22.95 23.15 22.80 23.00 1.9M
2023-03-22 23.10 23.20 22.90 23.00 3.2M
2023-03-21 23.15 23.30 23.00 23.05 1.7M
2023-03-20 23.00 23.15 22.80 23.05 1.0M
2023-03-17 23.25 23.40 22.60 23.00 3.7M
2023-03-16 23.90 24.00 23.00 23.10 3.7M
2023-03-15 24.50 24.70 24.10 24.10 1.7M
2023-03-14 24.10 24.35 23.90 24.25 1.5M
2023-03-13 24.05 24.35 23.70 24.25 2.5M
2023-03-10 24.40 24.60 24.05 24.20 2.6M
2023-03-09 25.20 25.35 24.55 24.65 3.0M
2023-03-08 24.60 25.10 24.60 25.00 3.9M
2023-03-07 24.70 24.95 24.65 24.75 2.4M
2023-03-06 24.35 24.80 24.30 24.70 3.7M
2023-03-03 24.25 24.25 24.05 24.10 1.3M
2023-03-02 24.05 24.30 24.00 24.10 1.1M
2023-03-01 23.95 24.30 23.80 24.00 1.6M
2023-02-24 24.40 24.45 24.00 24.05 1.6M
2023-02-23 24.35 24.40 24.20 24.25 1.7M
2023-02-22 24.30 24.35 24.05 24.20 2.5M
2023-02-21 25.05 25.15 24.60 24.60 2.6M
2023-02-20 25.45 25.55 24.95 25.00 8.5M
2023-02-17 24.00 25.05 24.00 24.95 4.7M
2023-02-16 23.80 24.40 23.80 24.25 3.1M
2023-02-15 23.95 23.95 23.55 23.60 1.4M
2023-02-14 24.10 24.10 23.80 23.80 1.2M
2023-02-13 23.55 24.20 23.40 23.95 2.2M
2023-02-10 24.35 24.40 23.75 23.75 2.5M
2023-02-09 24.60 24.60 24.25 24.30 1.7M
2023-02-08 24.90 24.90 24.40 24.60 2.3M
2023-02-07 24.45 24.80 24.45 24.70 2.1M
2023-02-06 24.55 24.70 24.20 24.40 1.7M
2023-02-03 24.90 24.95 24.50 24.60 4.1M
2023-02-02 24.30 24.85 24.30 24.65 6.8M
2023-02-01 24.45 24.50 23.85 24.10 3.2M
2023-01-31 24.00 24.25 23.90 24.25 2.2M
2023-01-30 23.45 23.95 23.30 23.95 2.2M
2023-01-17 23.20 23.25 23.05 23.10 0.9M
2023-01-16 23.05 23.45 23.00 23.15 1.1M
2023-01-13 23.50 23.65 23.05 23.05 1.3M
2023-01-12 24.00 24.00 23.35 23.35 1.3M
2023-01-11 24.10 24.10 23.60 23.60 2.2M
2023-01-10 23.80 24.20 23.80 24.05 2.4M
2023-01-09 24.10 24.20 23.75 23.75 1.9M
2023-01-06 23.60 23.80 23.35 23.65 1.3M
2023-01-05 23.80 23.95 23.40 23.40 1.5M
2023-01-04 23.35 23.85 23.35 23.50 2.2M
2023-01-03 22.85 23.30 22.85 23.20 1.0M