Data International Co Ltd (5432)

5432
🏛️ Taiwan →
121.00
Letzte Aktualisierung: 2025-10-03
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 27.60 27.60 27.30 27.30 0.0M
2022-12-29 28.20 28.60 28.20 28.60 0.0M
2022-12-28 27.35 28.30 27.35 28.30 0.0M
2022-12-27 29.05 29.05 27.35 27.35 0.0M
2022-12-26 28.05 28.95 28.05 28.10 0.0M
2022-12-23 27.85 28.05 27.70 28.05 0.0M
2022-12-22 30.10 30.10 28.50 28.50 0.0M
2022-12-21 29.40 30.35 29.40 29.85 0.0M
2022-12-20 29.45 29.45 29.45 29.45 0.0M
2022-12-19 28.50 29.35 28.50 29.35 0.0M
2022-12-16 28.50 28.90 28.50 28.75 0.0M
2022-12-15 28.20 29.35 28.20 28.95 0.0M
2022-12-14 29.30 29.90 28.60 29.00 0.0M
2022-12-13 30.05 30.05 30.05 30.05 0.0M
2022-12-12 29.80 29.80 29.00 29.70 0.0M
2022-12-09 29.60 29.60 29.40 29.40 0.0M
2022-12-08 30.10 30.10 29.70 29.70 0.0M
2022-12-07 29.55 29.60 29.35 29.60 0.0M
2022-12-06 29.65 30.40 29.50 29.55 0.0M
2022-12-05 29.30 29.75 29.30 29.75 0.0M
2022-12-02 29.80 31.95 29.25 29.55 0.0M
2022-12-01 29.90 29.90 29.10 29.90 0.0M
2022-11-30 29.75 29.75 28.90 29.40 0.0M
2022-11-29 28.75 30.10 28.70 29.35 0.0M
2022-11-28 30.85 30.85 28.75 29.25 0.0M
2022-11-25 30.80 30.80 29.70 30.65 0.0M
2022-11-24 30.60 31.20 29.75 29.95 0.0M
2022-11-23 30.15 30.95 29.85 30.40 0.0M
2022-11-22 31.45 31.45 30.50 31.15 0.0M
2022-11-21 30.40 31.75 30.20 30.40 0.0M
2022-11-18 30.45 30.85 29.70 30.40 0.0M
2022-11-17 29.80 29.85 28.90 29.85 0.0M
2022-11-16 29.70 31.50 29.20 29.90 0.0M
2022-11-15 29.70 29.70 28.50 29.45 0.0M
2022-11-14 29.25 30.15 29.25 29.40 0.0M
2022-11-11 29.40 29.95 28.40 29.25 0.0M
2022-11-10 28.50 29.50 28.50 28.90 0.0M
2022-11-09 29.90 29.90 29.60 29.60 0.0M
2022-11-08 30.20 30.85 28.60 29.00 0.0M
2022-11-07 28.65 28.65 27.80 28.30 0.0M
2022-11-04 27.90 28.45 27.30 27.70 0.0M
2022-11-03 27.25 29.40 27.25 28.25 0.0M
2022-11-02 27.15 28.00 27.15 28.00 0.0M
2022-11-01 27.80 28.20 27.45 27.45 0.0M
2022-10-31 28.70 28.70 27.50 27.80 0.0M
2022-10-28 27.60 28.60 27.15 28.55 0.0M
2022-10-27 29.15 29.15 27.50 27.90 0.0M
2022-10-26 29.15 29.15 29.15 29.15 0.0M
2022-10-25 28.85 28.85 28.00 28.65 0.0M
2022-10-24 28.45 31.15 28.00 28.50 0.0M
2022-10-21 30.35 32.85 28.70 28.70 0.0M
2022-10-20 29.65 30.40 28.70 29.90 0.0M
2022-10-19 27.05 29.65 27.05 28.65 0.0M
2022-10-18 28.45 28.45 28.00 28.00 0.0M
2022-10-17 28.50 28.50 27.00 27.80 0.0M
2022-10-14 29.35 30.15 27.60 27.60 0.0M
2022-10-13 28.50 30.25 26.75 28.35 0.0M
2022-10-12 28.80 28.80 27.70 28.50 0.0M
2022-10-11 32.45 32.45 28.40 28.40 0.0M
2022-10-07 30.50 31.40 30.50 31.40 0.0M
2022-10-06 29.90 29.90 29.90 29.90 0.0M
2022-10-05 29.20 30.25 28.70 30.25 0.0M
2022-10-04 29.90 30.65 29.70 29.95 0.0M
2022-10-03 29.75 29.75 27.85 29.35 0.0M
2022-09-30 28.35 29.40 28.35 29.40 0.0M
2022-09-29 29.70 30.10 29.05 29.10 0.0M
2022-09-28 33.35 33.35 29.50 29.50 0.0M
2022-09-27 27.55 32.75 27.55 32.75 0.0M
2022-09-26 31.45 31.45 29.95 29.95 0.0M
2022-09-23 30.00 30.95 30.00 30.95 0.0M
2022-09-21 31.75 31.75 30.90 30.90 0.0M
2022-09-20 30.95 31.40 30.80 30.90 0.0M
2022-09-19 31.85 31.85 30.75 31.60 0.0M
2022-09-16 32.05 32.05 31.85 31.85 0.0M
2022-09-15 34.25 34.25 32.65 32.70 0.0M
2022-09-14 34.15 34.15 32.85 33.10 0.0M
2022-09-13 33.10 33.80 31.80 32.60 0.0M
2022-09-12 33.95 34.55 33.40 33.50 0.0M
2022-09-08 34.15 34.15 33.20 33.40 0.0M
2022-09-07 34.25 34.25 34.15 34.15 0.0M
2022-09-06 34.25 35.15 33.80 33.85 0.0M
2022-09-05 33.05 33.80 33.00 33.80 0.0M
2022-09-02 35.15 35.20 33.80 33.85 0.0M
2022-09-01 34.35 35.25 34.30 35.25 0.0M
2022-08-31 33.80 35.50 33.70 35.50 0.0M
2022-08-30 34.70 34.70 33.90 33.90 0.0M
2022-08-29 33.80 35.10 33.80 34.65 0.0M
2022-08-26 34.20 35.20 33.95 34.90 0.0M
2022-08-25 34.35 34.40 34.20 34.40 0.0M
2022-08-24 35.30 35.30 33.40 34.35 0.0M
2022-08-23 35.35 35.35 34.45 35.05 0.0M
2022-08-22 35.50 35.50 33.95 34.45 0.0M
2022-08-19 33.90 36.10 33.90 35.30 0.0M
2022-08-18 35.15 35.15 35.00 35.00 0.0M
2022-08-17 34.00 34.95 33.95 34.65 0.0M
2022-08-16 34.25 34.95 33.90 33.90 0.0M
2022-08-15 34.25 35.05 33.60 34.85 0.0M
2022-08-12 33.00 35.05 33.00 34.25 0.0M
2022-08-11 32.75 33.10 31.65 33.05 0.0M
2022-08-10 33.15 34.15 32.55 32.55 0.0M
2022-08-09 33.80 34.35 33.35 33.40 0.0M
2022-08-08 35.60 35.60 33.30 33.85 0.0M
2022-08-05 33.00 33.60 32.35 33.15 0.0M
2022-08-04 35.10 36.75 32.65 32.90 0.0M
2022-08-03 35.10 35.10 34.20 35.00 0.0M
2022-08-02 35.15 37.70 34.80 35.10 0.0M
2022-08-01 34.95 34.95 34.95 34.95 0.0M
2022-07-29 34.75 35.30 34.35 34.95 0.0M
2022-07-28 35.40 35.45 34.60 35.35 0.0M
2022-07-27 35.75 35.80 34.05 34.65 0.0M
2022-07-26 36.45 36.45 34.65 35.10 0.0M
2022-07-25 33.90 36.50 33.70 34.70 0.0M
2022-07-22 35.15 35.15 33.60 33.65 0.0M
2022-07-21 35.10 35.10 33.75 34.00 0.0M
2022-07-20 34.65 34.65 33.30 33.95 0.0M
2022-07-19 34.80 34.80 33.45 33.90 0.0M
2022-07-18 34.00 34.00 33.50 33.75 0.0M
2022-07-15 34.85 34.85 33.80 34.15 0.0M
2022-07-14 35.55 35.55 33.85 33.85 0.0M
2022-07-13 36.75 36.75 34.00 34.35 0.0M
2022-07-12 36.45 36.50 35.30 35.55 0.0M
2022-07-11 36.45 36.45 36.45 36.45 0.0M
2022-07-08 35.75 36.10 35.35 36.00 0.0M
2022-07-07 36.70 36.85 35.45 35.65 0.0M
2022-07-06 36.55 36.55 35.15 35.55 0.0M
2022-07-05 37.05 37.05 34.95 35.65 0.0M
2022-07-04 37.80 37.80 35.25 35.80 0.0M
2022-07-01 37.15 37.45 35.40 36.55 0.0M
2022-06-30 35.25 37.05 34.75 35.90 0.0M
2022-06-29 37.55 37.80 35.60 36.05 0.0M
2022-06-28 37.85 39.30 37.85 38.10 0.0M
2022-06-27 35.70 37.90 33.55 37.40 0.0M
2022-06-24 34.80 35.45 33.60 34.75 0.0M
2022-06-23 34.05 35.20 33.25 33.95 0.0M
2022-06-22 35.70 37.60 32.70 33.90 0.0M
2022-06-21 34.00 34.35 32.00 34.20 0.0M
2022-06-20 37.90 37.90 33.00 33.00 0.0M
2022-06-17 36.75 37.70 36.30 36.65 0.0M
2022-06-16 38.10 38.10 37.25 37.75 0.0M
2022-06-15 38.30 38.30 37.05 37.75 0.0M
2022-06-14 37.65 38.95 36.95 37.40 0.0M
2022-06-13 35.60 39.05 35.60 37.65 0.0M
2022-06-10 38.35 38.35 37.10 37.65 0.0M
2022-06-09 38.95 38.95 37.50 37.90 0.0M
2022-06-08 39.50 39.50 38.20 38.25 0.0M
2022-06-07 39.30 40.20 38.85 38.90 0.0M
2022-06-06 39.80 39.80 39.10 39.55 0.0M
2022-06-02 39.60 40.00 39.15 39.80 0.0M
2022-06-01 40.00 40.00 39.50 39.90 0.0M
2022-05-31 40.50 40.50 39.90 40.00 0.0M
2022-05-30 38.85 41.00 38.85 40.30 0.0M
2022-05-27 40.10 41.40 38.85 38.85 0.0M
2022-05-26 41.20 41.30 38.30 38.95 0.0M
2022-05-25 42.95 43.90 40.25 40.90 0.0M
2022-05-24 46.50 49.00 42.60 42.65 0.0M
2022-05-23 41.45 44.55 41.45 44.55 0.0M
2022-05-20 39.05 40.80 39.05 40.50 0.0M
2022-05-19 38.55 38.55 38.55 38.55 0.0M
2022-05-18 39.45 39.45 39.00 39.00 0.0M
2022-05-17 38.45 39.75 38.45 39.00 0.0M
2022-05-16 39.20 39.20 38.45 38.45 0.0M
2022-05-13 39.15 40.40 39.00 39.20 0.0M
2022-05-12 39.25 39.25 39.05 39.05 0.0M
2022-05-11 40.25 40.25 39.00 39.35 0.0M
2022-05-10 38.50 39.45 38.50 39.35 0.0M
2022-05-09 37.30 38.15 37.30 38.15 0.0M
2022-05-06 37.90 38.65 37.90 38.65 0.0M
2022-05-05 39.40 39.40 39.25 39.25 0.0M
2022-05-04 39.40 39.40 39.00 39.00 0.0M
2022-05-03 39.00 39.00 39.00 39.00 0.0M
2022-04-29 39.10 39.10 39.00 39.00 0.0M
2022-04-28 40.30 41.30 38.65 38.90 0.0M
2022-04-27 38.40 38.95 38.15 38.95 0.0M
2022-04-26 39.80 40.00 39.75 39.75 0.0M
2022-04-22 40.10 40.40 40.00 40.10 0.0M
2022-04-21 41.45 41.45 40.45 40.85 0.0M
2022-04-20 40.40 40.50 40.20 40.45 0.0M
2022-04-19 41.45 41.45 40.45 41.00 0.0M
2022-04-18 41.50 41.50 40.20 40.60 0.0M
2022-04-15 39.80 40.50 39.05 40.50 0.0M
2022-04-14 39.80 40.20 39.80 40.20 0.0M
2022-04-13 41.00 41.00 39.50 40.65 0.0M
2022-04-12 40.55 40.55 37.70 39.65 0.0M
2022-04-11 43.00 43.00 40.05 40.55 0.0M
2022-04-08 39.80 41.20 39.75 41.10 0.0M
2022-04-07 39.25 39.50 39.05 39.30 0.0M
2022-04-06 40.05 40.05 38.90 38.90 0.0M
2022-04-01 39.60 39.60 38.65 38.70 0.0M
2022-03-31 38.85 40.20 38.85 39.15 0.0M
2022-03-30 39.05 39.35 39.05 39.30 0.0M
2022-03-29 40.95 40.95 39.15 39.50 0.0M
2022-03-28 38.60 40.20 38.60 39.60 0.0M
2022-03-25 39.05 40.40 39.05 40.00 0.0M
2022-03-24 39.60 39.60 38.85 38.95 0.0M
2022-03-23 39.10 40.85 39.05 39.55 0.0M
2022-03-22 38.70 42.30 38.70 39.55 0.0M
2022-03-21 38.20 39.80 38.20 39.15 0.0M
2022-03-18 38.35 39.00 38.35 38.90 0.0M
2022-03-17 39.95 39.95 38.55 39.50 0.0M
2022-03-16 39.00 39.75 37.65 38.85 0.0M
2022-03-15 38.80 38.85 38.55 38.80 0.0M
2022-03-14 40.20 40.20 38.80 39.25 0.0M
2022-03-11 39.30 39.30 37.25 38.60 0.0M
2022-03-10 40.00 40.45 38.00 38.00 0.0M
2022-03-09 40.30 40.30 38.30 38.60 0.0M
2022-03-08 39.35 40.50 36.80 37.50 0.0M
2022-03-07 35.00 38.50 35.00 38.50 0.0M
2022-03-04 33.00 36.70 33.00 35.00 0.0M
2022-03-03 34.50 34.50 34.10 34.15 0.0M
2022-03-02 35.45 35.45 34.60 34.60 0.0M
2022-03-01 34.35 34.90 34.35 34.90 0.0M
2022-02-25 33.60 33.65 33.60 33.60 0.0M
2022-02-24 33.80 33.80 33.60 33.60 0.0M
2022-02-22 33.65 35.30 33.65 34.95 0.0M
2022-02-21 34.10 34.15 34.10 34.10 0.0M
2022-02-18 35.05 35.05 33.85 34.05 0.0M
2022-02-17 34.05 34.90 34.05 34.90 0.0M
2022-02-16 34.75 35.00 34.35 34.35 0.0M
2022-02-15 34.90 35.45 34.50 34.60 0.0M
2022-02-14 36.95 36.95 34.30 34.30 0.0M
2022-02-11 34.60 36.20 34.00 36.20 0.0M
2022-02-10 34.55 34.65 34.05 34.05 0.0M
2022-02-09 32.85 36.00 32.85 33.95 0.0M
2022-02-08 34.75 35.10 34.00 34.00 0.0M
2022-02-07 34.95 36.80 34.95 35.65 0.0M
2022-01-26 33.45 34.95 33.45 34.30 0.0M
2022-01-25 35.00 35.00 33.25 34.10 0.0M
2022-01-24 33.40 35.05 33.40 35.00 0.0M
2022-01-21 32.90 32.90 32.90 32.90 0.0M
2022-01-20 35.10 35.10 34.00 34.05 0.0M
2022-01-19 34.80 34.80 33.15 34.15 0.0M
2022-01-18 34.25 35.20 33.10 33.80 0.0M
2022-01-17 32.35 35.35 32.35 33.90 0.0M
2022-01-14 32.20 32.35 32.20 32.35 0.0M
2022-01-13 35.10 35.10 33.15 33.35 0.0M
2022-01-12 33.20 34.15 33.10 34.15 0.0M
2022-01-11 33.15 34.00 33.15 33.60 0.0M
2022-01-10 34.80 34.80 33.10 34.05 0.0M
2022-01-07 33.60 33.65 32.65 33.65 0.0M
2022-01-06 35.15 35.20 33.60 33.60 0.0M
2022-01-05 35.30 35.30 33.20 34.75 0.0M
2022-01-04 33.65 35.90 33.65 35.00 0.0M
2022-01-03 34.90 36.00 34.10 34.85 0.0M