Dimerco Data System (5403)

5403
🏛️ Taiwan →
123.50
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
2023-12-29 114.00 114.50 113.50 114.50 0.0M
2023-12-28 114.00 115.50 113.50 114.00 0.0M
2023-12-27 116.00 116.00 114.00 114.00 0.0M
2023-12-26 116.00 116.00 113.00 115.50 0.0M
2023-12-25 115.00 118.00 115.00 116.00 0.0M
2023-12-22 111.00 114.00 110.00 114.00 0.0M
2023-12-21 111.00 111.50 110.00 110.00 0.0M
2023-12-20 109.50 112.50 109.50 110.50 0.0M
2023-12-19 109.00 110.00 108.50 109.00 0.0M
2023-12-18 108.00 109.50 108.00 109.50 0.0M
2023-12-15 108.00 108.50 107.50 107.50 0.0M
2023-12-14 108.00 108.00 107.00 107.50 0.0M
2023-12-13 107.50 107.50 107.00 107.00 0.0M
2023-12-12 107.50 108.00 107.00 107.50 0.0M
2023-12-11 107.00 107.00 106.50 107.00 0.0M
2023-12-08 107.00 107.50 106.50 106.50 0.0M
2023-12-07 107.00 107.00 106.00 106.00 0.0M
2023-12-06 107.00 107.50 106.00 106.00 0.0M
2023-12-05 106.50 106.50 105.50 106.50 0.0M
2023-12-04 106.50 107.00 106.00 106.50 0.0M
2023-12-01 106.50 106.50 105.00 106.00 0.0M
2023-11-30 105.50 106.50 105.50 106.50 0.0M
2023-11-29 106.00 106.50 104.50 105.50 0.0M
2023-11-28 104.50 106.00 104.50 105.50 0.0M
2023-11-27 105.00 106.50 104.50 104.50 0.0M
2023-11-24 105.00 105.50 104.50 105.00 0.0M
2023-11-23 104.50 106.00 104.00 105.00 0.0M
2023-11-22 105.00 105.50 104.00 104.00 0.0M
2023-11-21 105.00 106.50 104.00 105.00 0.0M
2023-11-20 104.50 104.50 103.50 104.00 0.0M
2023-11-17 104.00 104.50 103.50 104.00 0.0M
2023-11-16 104.00 104.00 103.00 103.50 0.0M
2023-11-15 104.00 105.00 103.50 103.50 0.0M
2023-11-14 104.50 105.00 104.00 104.00 0.0M
2023-11-13 105.00 105.50 104.50 104.50 0.0M
2023-11-10 104.50 104.50 102.50 104.50 0.0M
2023-11-09 104.50 107.00 104.00 104.50 0.0M
2023-11-08 103.00 103.00 102.00 102.50 0.0M
2023-11-07 102.50 103.50 102.50 102.50 0.0M
2023-11-06 101.50 103.00 101.50 102.00 0.0M
2023-11-03 102.50 102.50 101.50 101.50 0.0M
2023-11-02 101.00 102.00 101.00 102.00 0.0M
2023-11-01 101.50 101.50 100.50 101.00 0.0M
2023-10-31 101.00 101.50 100.50 100.50 0.0M
2023-10-30 101.00 101.50 101.00 101.50 0.0M
2023-10-27 101.50 102.00 101.00 101.00 0.0M
2023-10-26 101.00 101.50 100.50 101.00 0.0M
2023-10-25 101.00 102.00 100.50 101.00 0.0M
2023-10-24 100.50 101.50 100.50 101.00 0.0M
2023-10-23 101.50 101.50 100.50 100.50 0.0M
2023-10-20 101.00 101.00 99.50 100.50 0.0M
2023-10-19 102.50 102.50 101.00 101.00 0.0M
2023-10-18 102.50 103.00 101.50 101.50 0.0M
2023-10-17 103.00 103.50 102.50 102.50 0.0M
2023-10-16 102.00 104.00 102.00 102.50 0.0M
2023-10-13 101.50 103.50 101.50 102.00 0.0M
2023-10-12 101.50 102.50 101.50 101.50 0.0M
2023-10-11 102.00 102.50 101.50 101.50 0.0M
2023-10-06 103.00 103.00 101.00 101.50 0.0M
2023-10-05 102.50 103.00 100.50 103.00 0.0M
2023-10-04 101.50 102.50 101.00 102.50 0.0M
2023-10-03 102.00 102.50 101.50 101.50 0.0M
2023-10-02 102.00 103.00 102.00 102.00 0.0M
2023-09-28 101.50 102.50 101.50 102.00 0.0M
2023-09-27 103.50 103.50 101.00 101.50 0.0M
2023-09-26 101.50 102.00 101.00 101.00 0.0M
2023-09-25 102.00 102.50 101.50 102.00 0.0M
2023-09-22 101.50 102.50 101.50 102.00 0.0M
2023-09-21 102.00 102.50 101.00 102.00 0.0M
2023-09-20 102.50 103.00 102.00 102.00 0.0M
2023-09-19 103.00 104.00 102.50 102.50 0.0M
2023-09-18 103.00 104.00 103.00 103.00 0.0M
2023-09-15 103.50 104.50 103.00 103.00 0.0M
2023-09-14 102.50 104.00 102.50 103.50 0.0M
2023-09-13 102.50 103.00 102.50 103.00 0.0M
2023-09-12 103.00 103.00 102.50 102.50 0.0M
2023-09-11 104.50 104.50 102.00 103.00 0.0M
2023-09-08 104.00 107.50 104.00 106.00 0.0M
2023-09-07 105.00 105.00 103.50 104.50 0.0M
2023-09-06 104.00 106.00 104.00 105.50 0.0M
2023-09-05 104.00 105.00 103.50 104.00 0.0M
2023-09-04 104.00 104.50 103.00 104.00 0.0M
2023-09-01 105.00 105.00 103.00 103.50 0.0M
2023-08-31 103.50 105.00 103.50 104.00 0.0M
2023-08-30 104.00 105.00 104.00 104.00 0.0M
2023-08-29 102.50 104.50 102.50 103.50 0.0M
2023-08-28 105.50 105.50 103.00 103.00 0.0M
2023-08-25 103.50 106.50 103.50 105.00 0.0M
2023-08-24 107.00 107.50 103.50 103.50 0.0M
2023-08-23 107.00 107.50 106.00 106.50 0.0M
2023-08-22 109.50 109.50 107.00 107.00 0.0M
2023-08-21 107.00 109.50 106.50 109.00 0.0M
2023-08-18 108.50 108.50 106.50 107.50 0.0M
2023-08-17 106.00 109.00 106.00 108.50 0.0M
2023-08-16 106.50 106.50 103.50 106.00 0.0M
2023-08-15 109.00 110.00 106.00 106.50 0.0M
2023-08-14 108.00 111.50 106.50 108.00 0.0M
2023-08-11 106.50 112.00 106.50 107.00 0.0M
2023-08-10 102.50 103.50 102.00 103.00 0.0M
2023-08-09 105.50 106.00 102.00 102.50 0.0M
2023-08-08 100.50 104.00 100.50 103.50 0.0M
2023-08-07 102.00 103.00 101.50 102.50 0.0M
2023-08-04 100.00 102.00 99.10 102.00 0.0M
2023-08-02 101.00 101.00 98.60 99.20 0.0M
2023-08-01 100.50 100.50 98.50 99.20 0.0M
2023-07-31 101.50 102.00 99.80 101.00 0.0M
2023-07-28 100.00 101.00 99.60 101.00 0.0M
2023-07-27 99.50 102.00 99.10 100.50 0.0M
2023-07-26 97.40 101.50 97.40 99.30 0.0M
2023-07-25 96.70 97.80 96.00 97.40 0.0M
2023-07-24 98.70 98.70 95.50 96.60 0.0M
2023-07-21 99.00 99.90 98.00 98.50 0.0M
2023-07-20 98.60 100.00 98.60 99.00 0.0M
2023-07-19 98.60 99.40 98.50 98.50 0.0M
2023-07-18 99.60 100.00 98.40 98.50 0.0M
2023-07-17 99.50 100.00 99.40 99.60 0.0M
2023-07-14 99.40 99.80 99.00 99.50 0.0M
2023-07-13 98.00 100.50 98.00 99.70 0.0M
2023-07-12 98.10 99.50 97.20 97.50 0.0M
2023-07-11 97.20 98.90 96.70 98.30 0.0M
2023-07-10 97.80 99.80 97.50 99.20 0.0M
2023-07-07 97.10 98.20 96.30 97.80 0.0M
2023-07-06 99.80 100.00 98.60 98.60 0.0M
2023-07-05 99.70 100.00 98.00 99.80 0.0M
2023-07-04 98.00 98.40 96.90 98.20 0.0M
2023-07-03 98.50 98.50 96.20 97.90 0.0M
2023-06-30 99.10 99.40 98.50 98.50 0.0M
2023-06-29 99.70 100.50 99.00 99.10 0.0M
2023-06-28 99.20 100.00 99.20 99.60 0.0M
2023-06-27 100.50 101.00 99.10 99.10 0.0M
2023-06-26 101.50 101.50 100.00 100.50 0.0M
2023-06-21 103.00 103.50 102.00 102.00 0.0M
2023-06-20 104.50 104.50 102.50 103.50 0.0M
2023-06-19 103.00 104.50 102.00 104.50 0.0M
2023-06-16 104.00 105.50 102.00 103.50 0.0M
2023-06-15 103.50 108.00 103.50 108.00 0.0M
2023-06-14 103.50 106.00 103.00 103.50 0.0M
2023-06-13 102.50 103.50 102.00 102.00 0.0M
2023-06-12 105.00 105.00 103.00 103.00 0.0M
2023-06-09 104.50 104.50 103.50 104.00 0.0M
2023-06-08 105.50 105.50 103.00 103.00 0.0M
2023-06-07 105.00 106.00 103.00 105.00 0.0M
2023-06-06 105.50 105.50 101.00 105.00 0.0M
2023-06-05 108.00 108.00 105.50 105.50 0.0M
2023-06-02 107.50 109.00 107.00 107.00 0.0M
2023-06-01 105.50 108.50 105.50 106.50 0.0M
2023-05-31 107.50 107.50 105.50 105.50 0.0M
2023-05-30 109.00 110.00 105.00 107.00 0.0M
2023-05-29 103.50 109.00 103.50 109.00 0.0M
2023-05-26 104.00 105.50 103.00 103.50 0.0M
2023-05-25 104.00 106.50 103.50 104.00 0.0M
2023-05-24 102.00 104.50 102.00 103.50 0.0M
2023-05-23 101.50 103.50 100.00 102.50 0.0M
2023-05-22 101.00 101.50 99.00 101.00 0.0M
2023-05-19 106.00 106.00 100.00 100.50 0.0M
2023-05-18 102.50 111.00 102.50 104.50 0.0M
2023-05-17 98.00 102.00 98.00 101.00 0.0M
2023-05-16 97.40 99.30 97.40 98.10 0.0M
2023-05-15 100.50 100.50 97.50 97.50 0.0M
2023-05-12 97.00 99.80 97.00 99.70 0.0M
2023-05-11 103.00 103.00 97.20 97.50 0.0M
2023-05-10 98.90 101.00 98.20 100.50 0.0M
2023-05-09 101.50 101.50 98.40 99.30 0.0M
2023-05-08 101.00 103.50 99.90 100.00 0.0M
2023-05-05 105.00 105.00 100.50 100.50 0.0M
2023-05-04 102.50 105.50 101.50 103.50 0.0M
2023-05-03 106.00 106.50 101.00 102.50 0.0M
2023-05-02 100.50 109.00 99.60 106.00 0.0M
2023-04-28 97.50 101.00 96.30 100.00 0.0M
2023-04-27 97.30 97.40 94.70 97.00 0.0M
2023-04-26 94.10 96.60 93.90 96.60 0.0M
2023-04-25 96.70 97.50 93.50 94.20 0.0M
2023-04-24 92.90 96.80 92.90 95.60 0.0M
2023-04-21 97.00 98.90 93.30 93.70 0.0M
2023-04-20 102.50 103.00 97.00 97.30 0.0M
2023-04-19 97.40 105.50 97.40 103.50 0.0M
2023-04-18 97.80 98.10 95.00 96.30 0.0M
2023-04-17 99.60 103.00 97.50 97.80 0.0M
2023-04-14 92.30 100.00 91.10 98.40 0.0M
2023-04-13 89.30 92.60 89.30 92.00 0.0M
2023-04-12 90.30 90.30 89.40 89.70 0.0M
2023-04-11 91.40 91.60 90.00 90.20 0.0M
2023-04-10 89.00 91.80 88.80 90.90 0.0M
2023-04-07 85.60 86.60 85.50 86.60 0.0M
2023-04-06 87.00 87.20 85.40 85.80 0.0M
2023-03-31 86.00 86.00 85.10 85.90 0.0M
2023-03-30 85.20 85.60 84.80 85.40 0.0M
2023-03-29 85.90 86.00 84.50 85.20 0.0M
2023-03-28 86.00 86.20 85.60 85.90 0.0M
2023-03-27 86.30 87.40 86.10 86.30 0.0M
2023-03-24 87.00 87.00 85.80 86.10 0.0M
2023-03-23 87.90 87.90 86.50 87.40 0.0M
2023-03-22 88.00 89.50 87.70 87.80 0.0M
2023-03-21 88.00 88.10 86.50 87.90 0.0M
2023-03-20 87.30 89.10 85.70 87.70 0.0M
2023-03-17 87.00 87.60 85.50 85.70 0.0M
2023-03-16 84.90 85.90 84.20 84.90 0.0M
2023-03-15 87.60 87.60 84.30 84.90 0.0M
2023-03-14 87.10 90.90 85.40 85.70 0.0M
2023-03-13 85.60 89.10 83.80 87.70 0.0M
2023-03-10 84.20 87.70 82.00 85.60 0.0M
2023-03-09 83.00 85.40 81.60 85.40 0.0M
2023-03-08 77.50 78.10 77.30 77.70 0.0M
2023-03-07 77.80 77.80 77.40 77.80 0.0M
2023-03-06 78.50 78.50 77.50 77.70 0.0M
2023-03-03 78.10 78.40 77.40 78.00 0.0M
2023-03-02 78.30 78.30 77.20 78.10 0.0M
2023-03-01 76.80 78.40 76.30 78.10 0.0M
2023-02-24 76.40 76.40 76.00 76.40 0.0M
2023-02-23 76.00 76.80 76.00 76.20 0.0M
2023-02-22 75.60 75.60 74.80 75.40 0.0M
2023-02-21 76.50 76.50 75.50 75.60 0.0M
2023-02-20 74.00 78.20 74.00 75.80 0.0M
2023-02-17 72.90 73.20 72.90 72.90 0.0M
2023-02-16 73.50 73.50 73.10 73.20 0.0M
2023-02-15 73.70 74.00 73.50 73.60 0.0M
2023-02-14 74.00 74.50 73.70 73.70 0.0M
2023-02-13 72.40 73.90 72.40 73.90 0.0M
2023-02-10 74.00 74.00 73.50 74.00 0.0M
2023-02-09 73.50 74.20 73.50 73.70 0.0M
2023-02-08 74.30 74.50 73.50 73.60 0.0M
2023-02-07 73.90 74.30 73.50 73.90 0.0M
2023-02-06 72.90 73.90 72.80 73.90 0.0M
2023-02-03 73.00 73.10 72.30 72.80 0.0M
2023-02-02 72.80 73.30 72.60 73.00 0.0M
2023-02-01 72.40 72.90 72.40 72.60 0.0M
2023-01-31 72.20 72.30 72.00 72.10 0.0M
2023-01-30 71.10 72.50 71.10 72.20 0.0M
2023-01-17 72.00 72.20 71.70 71.80 0.0M
2023-01-16 71.40 71.70 71.40 71.60 0.0M
2023-01-13 71.70 71.70 70.70 71.10 0.0M
2023-01-12 72.20 72.30 71.10 71.50 0.0M
2023-01-11 72.50 74.00 72.50 72.80 0.0M
2023-01-10 70.90 73.00 70.80 72.50 0.0M
2023-01-09 68.50 70.30 68.50 69.80 0.0M
2023-01-06 68.40 68.40 68.30 68.30 0.0M
2023-01-05 68.40 68.40 68.10 68.20 0.0M
2023-01-04 68.30 68.30 68.10 68.20 0.0M
2023-01-03 68.40 68.40 68.10 68.20 0.0M