Das Technology Co Ltd (6648)

6648
🏛️ Taiwan →
27.10
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
2024-12-31 24.30 26.05 24.20 26.05 0.1M
2024-12-30 25.10 25.15 24.20 24.60 0.1M
2024-12-27 25.05 25.10 23.85 25.10 0.0M
2024-12-26 25.10 25.15 23.30 25.05 0.1M
2024-12-25 24.70 25.10 22.00 25.10 0.3M
2024-12-24 25.20 25.40 23.40 24.80 0.1M
2024-12-23 25.20 25.20 23.90 24.60 0.1M
2024-12-20 25.60 26.00 23.70 25.20 0.2M
2024-12-19 26.10 26.10 25.35 25.75 0.1M
2024-12-18 26.20 26.20 25.45 25.45 0.0M
2024-12-17 26.30 26.30 25.50 25.65 0.1M
2024-12-16 26.60 26.60 25.70 26.00 0.0M
2024-12-13 26.20 26.20 25.65 25.65 0.4M
2024-12-12 26.20 26.20 25.65 25.90 0.6M
2024-12-11 25.90 26.00 25.50 26.00 0.5M
2024-12-10 25.80 27.00 25.70 25.95 0.0M
2024-12-09 25.45 26.10 25.40 25.80 0.0M
2024-12-06 26.30 26.40 25.00 25.50 0.1M
2024-12-05 26.20 26.20 25.60 25.80 0.0M
2024-12-04 25.60 26.00 25.60 26.00 0.0M
2024-12-03 26.70 26.70 25.70 26.05 0.0M
2024-12-02 25.80 25.90 25.50 25.70 0.0M
2024-11-29 26.20 26.20 25.50 25.85 0.1M
2024-11-28 26.10 26.10 25.80 26.10 0.0M
2024-11-27 26.80 27.30 25.90 26.10 0.1M
2024-11-26 27.00 27.00 26.40 26.80 0.0M
2024-11-25 27.10 29.40 26.70 27.00 0.1M
2024-11-22 27.00 27.20 26.30 27.20 0.8M
2024-11-21 26.65 26.90 26.55 26.70 0.0M
2024-11-20 26.80 26.80 26.20 26.65 0.0M
2024-11-19 26.70 26.70 26.30 26.30 0.0M
2024-11-18 27.00 27.00 26.60 26.60 0.0M
2024-11-15 26.90 26.90 26.50 26.50 0.0M
2024-11-14 27.00 27.00 26.40 26.60 0.0M
2024-11-13 27.00 27.10 26.45 26.65 0.0M
2024-11-12 26.55 26.60 26.45 26.45 0.0M
2024-11-11 26.40 26.55 26.20 26.50 0.0M
2024-11-08 26.45 26.70 26.35 26.70 0.1M
2024-11-07 27.00 27.00 25.90 26.60 0.0M
2024-11-06 25.90 26.90 25.80 26.15 0.1M
2024-11-05 25.60 25.80 25.55 25.70 0.1M
2024-11-04 25.80 26.55 25.50 25.75 0.1M
2024-11-01 25.80 26.60 25.80 26.50 0.3M
2024-10-30 26.70 26.75 26.10 26.30 0.0M
2024-10-29 25.95 26.20 25.90 26.00 0.0M
2024-10-28 26.70 26.70 25.90 26.30 0.0M
2024-10-25 25.95 26.10 25.85 25.95 0.1M
2024-10-24 26.65 26.70 25.40 25.95 0.1M
2024-10-23 27.10 27.10 26.70 26.70 0.1M
2024-10-22 27.20 27.20 26.80 26.80 0.0M
2024-10-21 27.00 27.10 26.90 27.00 0.0M
2024-10-18 27.10 27.10 26.15 27.00 0.0M
2024-10-17 26.85 27.05 25.95 26.80 0.2M
2024-10-16 27.20 27.20 26.80 26.85 0.0M
2024-10-15 27.20 27.20 26.75 26.80 0.1M
2024-10-14 27.55 27.85 26.90 27.10 0.1M
2024-10-11 27.40 28.00 27.30 27.60 0.0M
2024-10-09 28.10 28.10 26.95 27.50 0.2M
2024-10-08 28.00 28.10 27.80 27.85 0.1M
2024-10-07 27.40 28.05 27.40 27.75 0.1M
2024-10-04 27.90 28.10 27.80 27.90 0.1M
2024-10-01 27.50 28.60 27.40 28.40 0.1M
2024-09-30 28.50 29.00 28.35 28.50 0.2M
2024-09-27 29.30 29.30 28.60 28.75 0.1M
2024-09-26 28.50 29.00 28.50 28.80 0.1M
2024-09-25 28.65 29.10 28.40 29.00 0.2M
2024-09-24 29.10 29.20 28.65 28.80 0.3M
2024-09-23 30.70 30.85 28.90 30.00 0.3M
2024-09-20 30.70 31.90 30.50 31.10 0.1M
2024-09-19 32.10 32.10 30.70 31.30 0.1M
2024-09-18 32.00 32.60 30.80 30.90 0.1M
2024-09-16 32.50 32.50 32.10 32.50 0.1M
2024-09-13 33.60 33.60 32.50 33.20 0.0M
2024-09-12 33.65 33.65 32.55 33.30 0.1M
2024-09-11 32.65 34.45 32.50 32.60 0.1M
2024-09-10 33.15 34.10 30.40 34.10 0.4M
2024-09-09 32.95 33.15 32.75 33.00 0.1M
2024-09-06 34.15 34.15 32.90 33.00 0.1M
2024-09-05 34.00 34.00 32.70 33.60 0.1M
2024-09-04 33.00 33.75 32.55 33.75 0.1M
2024-09-03 34.15 34.15 33.10 33.35 0.1M
2024-09-02 33.20 33.80 32.70 33.60 0.2M
2024-08-30 34.60 34.60 33.00 33.30 0.1M
2024-08-29 33.55 33.75 33.25 33.75 0.1M
2024-08-28 34.15 34.15 33.05 33.40 0.1M
2024-08-27 34.65 34.65 33.10 33.50 0.2M
2024-08-26 34.50 34.65 33.55 33.65 0.2M
2024-08-23 34.70 34.80 34.15 34.65 0.1M
2024-08-22 35.45 35.45 34.75 34.75 0.2M
2024-08-21 35.15 35.50 35.10 35.45 0.1M
2024-08-20 35.50 35.50 35.00 35.30 0.2M
2024-08-19 35.30 35.50 35.00 35.45 1.0M
2024-08-16 35.15 35.45 34.75 35.15 1.0M
2024-08-15 35.95 36.10 35.00 35.30 0.3M
2024-08-14 35.80 36.15 35.30 36.00 0.4M
2024-08-13 37.35 37.55 33.70 35.60 0.8M
2024-08-12 36.80 38.35 36.65 37.60 0.5M
2024-08-09 36.30 37.65 36.15 37.10 0.7M
2024-08-08 35.00 36.35 34.75 36.00 0.4M
2024-08-07 34.25 35.15 34.25 35.00 0.2M
2024-08-06 34.65 34.80 33.00 34.30 0.4M
2024-08-05 35.20 35.40 32.70 34.10 0.6M
2024-08-02 34.80 35.70 34.20 35.50 0.8M
2024-08-01 33.60 34.55 33.45 34.35 0.2M
2024-07-31 33.65 33.65 32.70 33.35 0.1M
2024-07-30 33.80 33.80 32.80 33.45 0.0M
2024-07-29 32.50 33.80 32.50 33.60 0.2M
2024-07-26 32.00 34.00 30.90 32.30 0.3M
2024-07-23 33.65 33.65 32.10 32.40 0.2M
2024-07-22 35.15 35.35 32.50 32.60 0.6M
2024-07-19 35.80 35.80 35.10 35.35 0.3M
2024-07-18 35.20 36.00 35.20 35.55 0.2M
2024-07-17 35.70 36.15 35.20 35.75 1.2M
2024-07-16 33.50 36.15 33.50 36.00 2.0M
2024-07-15 33.00 34.05 33.00 33.75 0.7M
2024-07-12 34.15 34.45 33.25 33.35 0.5M
2024-07-11 33.65 34.15 33.25 34.15 0.7M
2024-07-10 32.00 33.95 31.90 33.60 0.7M
2024-07-09 30.30 31.75 30.20 31.75 0.6M
2024-07-08 30.10 30.25 29.90 30.05 0.5M
2024-07-05 29.70 30.10 29.70 29.95 0.2M
2024-07-04 30.00 30.00 29.70 29.85 0.3M
2024-07-03 30.00 30.00 29.50 29.80 0.3M
2024-07-02 30.70 30.70 29.50 29.80 0.3M
2024-07-01 31.00 31.10 30.00 30.10 0.2M
2024-06-28 30.05 30.20 29.20 30.05 0.3M
2024-06-27 29.30 30.10 28.90 29.60 0.3M
2024-06-26 30.10 30.75 29.90 30.55 0.5M
2024-06-25 29.00 30.15 28.45 30.05 0.7M
2024-06-24 28.20 28.80 28.00 28.65 0.3M
2024-06-21 28.00 28.35 27.25 28.35 0.5M
2024-06-20 25.70 27.75 25.55 27.55 0.4M
2024-06-19 25.10 25.70 25.10 25.50 0.1M
2024-06-18 25.70 25.70 25.00 25.10 0.1M
2024-06-17 25.00 25.70 25.00 25.40 0.0M
2024-06-14 25.00 25.50 25.00 25.50 0.0M
2024-06-13 25.25 25.60 25.00 25.15 0.1M
2024-06-12 25.70 25.70 25.00 25.60 0.0M
2024-06-11 26.00 26.00 25.10 25.50 0.1M
2024-06-07 25.50 25.60 25.20 25.20 0.0M
2024-06-06 25.50 25.60 24.90 25.00 0.1M
2024-06-05 26.00 26.00 25.10 25.20 0.0M
2024-06-04 26.00 26.15 25.50 25.70 0.1M
2024-06-03 25.90 26.45 25.90 26.00 0.1M
2024-05-31 25.90 26.50 25.80 26.35 0.1M
2024-05-30 26.85 26.95 25.55 26.45 0.2M
2024-05-29 25.25 28.00 25.25 26.95 0.3M
2024-05-28 25.10 25.60 25.00 25.50 0.1M
2024-05-27 24.50 25.00 24.50 25.00 0.0M
2024-05-24 24.40 25.00 24.40 24.70 0.0M
2024-05-23 24.45 25.00 24.40 24.80 0.1M
2024-05-22 24.10 25.65 24.00 24.50 0.1M
2024-05-21 24.85 25.00 23.40 25.00 0.5M
2024-05-20 25.80 25.80 24.75 24.95 0.1M
2024-05-17 24.60 25.35 24.60 25.15 0.0M
2024-05-16 25.20 26.00 24.90 25.00 0.3M
2024-05-15 25.40 25.90 24.60 25.90 0.1M
2024-05-14 25.50 25.50 24.00 24.95 0.1M
2024-05-13 25.75 25.75 24.80 24.85 0.2M
2024-05-10 25.30 25.90 25.25 25.30 0.1M
2024-05-09 24.95 26.40 24.95 25.60 0.2M
2024-05-08 24.80 26.00 24.75 25.00 0.1M
2024-05-07 26.40 26.40 24.70 25.20 0.7M
2024-05-06 26.50 26.75 25.90 26.00 0.1M
2024-05-03 26.50 26.90 25.95 26.10 0.1M
2024-05-02 28.00 28.00 26.00 26.35 0.2M
2024-04-30 26.50 28.30 25.70 28.30 0.3M
2024-04-29 26.45 27.35 25.70 26.50 0.4M
2024-04-26 28.50 29.05 26.15 26.50 0.8M
2024-04-25 31.50 32.00 27.90 28.60 1.0M
2024-04-24 32.30 32.30 31.15 31.90 0.6M
2024-04-23 32.00 32.60 31.75 32.00 0.7M
2024-04-22 31.60 32.60 31.45 31.95 0.9M
2024-04-19 32.00 32.20 30.50 31.30 1.1M
2024-04-18 31.00 32.85 29.90 32.40 1.3M
2024-04-17 27.50 31.40 27.05 31.00 1.4M
2024-04-16 27.80 28.00 26.75 27.50 0.2M
2024-04-15 27.30 27.70 26.25 27.50 0.5M
2024-04-12 27.45 27.70 25.65 26.75 0.7M
2024-04-11 28.10 28.10 26.75 27.45 0.2M
2024-04-10 28.60 28.60 27.65 28.00 0.3M
2024-04-09 28.00 28.60 27.10 28.45 0.9M
2024-04-08 27.60 27.60 26.75 27.40 1.1M
2024-04-03 27.10 27.25 26.25 27.20 0.2M
2024-04-02 27.70 27.95 26.05 26.55 0.2M
2024-04-01 26.00 28.00 25.50 27.50 0.4M
2024-03-29 25.95 26.00 25.45 25.85 0.1M
2024-03-28 26.10 26.30 25.45 25.90 0.2M
2024-03-27 25.50 25.70 25.00 25.60 0.1M
2024-03-26 25.55 25.55 25.20 25.40 0.1M
2024-03-25 26.00 26.00 25.20 25.50 0.1M
2024-03-22 26.00 26.00 25.00 25.35 0.1M
2024-03-21 25.60 25.60 24.15 25.60 0.1M
2024-03-20 25.35 25.40 25.05 25.40 0.0M
2024-03-19 25.00 25.45 24.80 25.35 0.1M
2024-03-18 26.00 26.00 24.20 24.95 0.2M
2024-03-15 26.00 26.00 25.30 25.40 0.1M
2024-03-14 25.75 25.80 25.30 25.80 0.1M
2024-03-13 26.00 26.00 25.05 25.70 0.2M
2024-03-12 25.95 25.95 25.35 25.70 0.2M
2024-03-11 26.50 26.50 25.50 25.95 0.2M
2024-03-08 26.55 26.90 26.10 26.20 0.3M
2024-03-07 26.60 26.60 26.35 26.50 0.2M
2024-03-06 26.50 26.70 26.20 26.40 0.3M
2024-03-05 26.30 26.50 26.15 26.30 0.1M
2024-03-04 26.50 26.50 26.10 26.25 0.2M
2024-03-01 26.25 26.50 26.05 26.20 0.2M
2024-02-29 26.20 26.35 25.90 26.20 0.4M
2024-02-27 27.10 28.00 25.90 26.15 0.7M
2024-02-26 24.70 26.80 24.20 26.70 0.8M
2024-02-23 24.35 24.55 24.10 24.40 0.1M
2024-02-22 24.60 25.00 24.05 24.30 0.2M
2024-02-21 24.20 24.80 23.95 24.35 0.1M
2024-02-20 24.60 24.60 23.80 24.15 0.4M
2024-02-19 24.60 24.60 23.90 24.05 0.7M
2024-02-16 24.05 24.50 23.90 24.15 0.2M
2024-02-15 24.40 24.75 23.70 24.00 0.5M
2024-02-05 24.80 25.00 23.95 24.05 0.1M
2024-02-02 24.80 24.80 24.30 24.40 0.3M
2024-02-01 24.90 25.20 24.40 24.85 0.1M
2024-01-31 24.90 25.35 24.80 25.10 0.2M
2024-01-30 24.35 24.60 24.15 24.45 0.4M
2024-01-29 24.60 24.60 24.20 24.35 0.0M
2024-01-26 24.40 24.45 24.10 24.45 0.0M
2024-01-25 24.80 24.80 24.00 24.50 0.3M
2024-01-24 24.70 24.70 24.50 24.50 0.1M
2024-01-23 24.50 24.65 24.35 24.60 0.2M
2024-01-22 24.45 24.60 24.20 24.55 0.0M
2024-01-19 24.80 24.80 24.20 24.35 0.0M
2024-01-18 24.70 24.70 24.00 24.40 0.2M
2024-01-17 24.80 24.80 24.15 24.40 0.0M
2024-01-16 24.80 24.80 24.40 24.60 0.0M
2024-01-15 24.80 24.90 24.40 24.65 0.0M
2024-01-12 24.35 24.95 24.35 24.70 0.2M
2024-01-11 24.65 24.65 24.20 24.30 0.0M
2024-01-10 24.30 24.90 24.20 24.65 0.0M
2024-01-09 24.70 24.70 23.90 24.30 0.1M
2024-01-08 24.90 24.90 24.25 24.70 0.1M
2024-01-05 24.90 24.90 24.60 24.60 0.0M
2024-01-04 25.00 25.00 24.60 24.80 0.1M
2024-01-03 24.95 24.95 24.10 24.45 0.1M
2024-01-02 25.00 25.00 24.65 24.80 0.1M