DrayTek Corp (6216)

6216
🏛️ Taiwan →
27.25
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
2021-12-30 28.00 28.00 27.65 27.80 0.1M
2021-12-29 27.60 27.85 27.60 27.85 0.2M
2021-12-28 28.00 28.00 27.50 27.55 0.2M
2021-12-27 27.55 28.15 27.45 28.00 0.3M
2021-12-24 27.80 27.80 27.30 27.55 0.1M
2021-12-23 27.80 27.80 27.50 27.50 0.2M
2021-12-22 28.00 28.40 27.65 27.85 0.4M
2021-12-21 26.80 28.00 26.80 27.85 0.6M
2021-12-20 26.80 26.90 26.75 26.80 0.2M
2021-12-17 27.15 27.15 26.95 27.05 0.1M
2021-12-16 26.90 27.30 26.90 27.20 0.2M
2021-12-15 27.00 27.00 26.70 26.90 0.1M
2021-12-14 27.55 27.60 26.90 27.00 0.2M
2021-12-13 27.10 27.20 26.80 27.15 0.1M
2021-12-10 27.05 27.05 26.85 27.05 0.1M
2021-12-09 26.80 27.20 26.80 26.85 0.1M
2021-12-08 27.10 27.15 26.70 26.70 0.1M
2021-12-07 26.75 27.10 26.75 26.75 0.2M
2021-12-06 26.35 26.55 26.15 26.55 0.1M
2021-12-03 26.30 26.60 26.20 26.35 0.3M
2021-12-02 26.60 26.70 26.25 26.25 0.2M
2021-12-01 26.60 26.85 26.50 26.80 0.2M
2021-11-30 26.70 26.90 26.55 26.85 0.2M
2021-11-29 26.45 26.70 26.10 26.50 0.2M
2021-11-26 27.30 27.30 26.65 26.65 0.4M
2021-11-25 27.40 27.75 27.20 27.30 0.2M
2021-11-24 26.90 27.60 26.90 27.35 0.3M
2021-11-23 27.55 27.60 26.95 26.95 0.7M
2021-11-22 27.95 27.95 27.45 27.60 0.5M
2021-11-19 28.15 28.45 27.80 27.85 0.5M
2021-11-18 28.60 28.60 28.05 28.10 0.5M
2021-11-17 29.00 29.10 28.15 28.50 0.8M
2021-11-16 27.90 29.20 27.90 28.70 1.6M
2021-11-15 27.60 27.90 27.35 27.35 0.4M
2021-11-12 27.85 28.40 27.45 27.60 0.6M
2021-11-11 27.95 28.60 27.70 27.75 0.9M
2021-11-10 27.35 27.90 27.35 27.65 0.5M
2021-11-09 28.15 28.15 27.40 27.60 0.6M
2021-11-08 29.00 29.00 28.00 28.00 0.9M
2021-11-05 28.00 29.00 28.00 28.80 1.7M
2021-11-04 27.80 28.50 27.65 27.80 0.8M
2021-11-03 27.90 28.80 27.70 27.75 1.1M
2021-11-02 27.60 28.30 27.25 27.40 1.1M
2021-11-01 28.50 28.85 27.25 27.60 2.4M
2021-10-29 29.50 29.50 27.95 28.20 3.8M
2021-10-28 33.55 33.55 29.50 29.50 12.7M
2021-10-27 30.50 30.50 30.00 30.50 3.1M
2021-10-26 25.25 27.75 25.25 27.75 2.3M
2021-10-25 24.80 25.25 24.80 25.25 0.2M
2021-10-22 24.95 24.95 24.80 24.85 0.0M
2021-10-21 24.95 25.00 24.90 24.95 0.0M
2021-10-20 24.85 25.05 24.85 25.05 0.1M
2021-10-19 24.75 24.95 24.75 24.95 0.1M
2021-10-18 24.80 24.80 24.70 24.80 0.0M
2021-10-15 24.65 24.80 24.65 24.70 0.1M
2021-10-14 24.65 24.65 24.55 24.65 0.1M
2021-10-13 24.50 24.65 24.50 24.65 0.0M
2021-10-12 24.55 24.60 24.50 24.50 0.0M
2021-10-08 24.50 24.55 24.50 24.50 0.0M
2021-10-07 24.40 24.55 24.40 24.45 0.0M
2021-10-06 24.50 24.50 24.35 24.40 0.0M
2021-10-05 24.40 24.45 24.25 24.45 0.1M
2021-10-04 24.50 24.50 24.30 24.45 0.1M
2021-10-01 24.55 24.60 24.40 24.45 0.2M
2021-09-30 24.60 24.80 24.60 24.60 0.1M
2021-09-29 24.70 24.70 24.60 24.60 0.1M
2021-09-28 24.85 24.85 24.70 24.75 0.1M
2021-09-27 24.80 24.90 24.80 24.85 0.1M
2021-09-24 24.75 24.80 24.60 24.80 0.1M
2021-09-23 24.70 24.80 24.70 24.70 0.1M
2021-09-22 24.70 24.70 24.50 24.60 0.1M
2021-09-17 24.70 24.85 24.70 24.75 0.1M
2021-09-16 24.80 24.80 24.75 24.75 0.1M
2021-09-15 24.80 24.80 24.75 24.80 0.1M
2021-09-14 24.85 24.85 24.80 24.85 0.1M
2021-09-13 24.90 24.90 24.75 24.85 0.0M
2021-09-10 24.95 25.00 24.90 24.95 0.0M
2021-09-09 24.75 24.90 24.70 24.80 0.1M
2021-09-08 24.85 24.90 24.75 24.80 0.1M
2021-09-07 24.85 24.90 24.80 24.80 0.1M
2021-09-06 25.10 25.10 24.85 24.85 0.1M
2021-09-03 24.80 25.00 24.80 25.00 0.0M
2021-09-02 25.00 25.00 24.90 24.90 0.0M
2021-09-01 25.00 25.15 24.90 25.15 0.1M
2021-08-31 25.20 25.20 24.90 24.95 0.1M
2021-08-30 25.00 25.20 25.00 25.20 0.1M
2021-08-27 24.65 25.00 24.65 24.90 0.3M
2021-08-26 26.00 26.20 25.95 26.10 0.4M
2021-08-25 25.90 26.00 25.80 26.00 0.1M
2021-08-24 25.85 25.90 25.60 25.90 0.1M
2021-08-23 25.70 25.85 25.70 25.85 0.1M
2021-08-20 25.80 25.80 25.55 25.60 0.0M
2021-08-19 25.75 25.85 25.65 25.65 0.0M
2021-08-18 25.50 25.75 25.45 25.75 0.1M
2021-08-17 25.60 25.80 25.55 25.60 0.1M
2021-08-16 25.90 25.90 25.45 25.65 0.2M
2021-08-13 26.00 26.00 25.85 25.90 0.1M
2021-08-12 25.90 26.00 25.85 26.00 0.1M
2021-08-11 26.00 26.00 25.75 25.85 0.2M
2021-08-10 25.95 26.00 25.85 25.85 0.1M
2021-08-09 26.00 26.00 25.80 25.95 0.1M
2021-08-06 25.90 26.10 25.90 26.00 0.2M
2021-08-05 25.85 25.90 25.80 25.85 0.1M
2021-08-04 25.75 25.90 25.75 25.90 0.1M
2021-08-03 25.90 25.95 25.90 25.90 0.1M
2021-08-02 25.85 25.95 25.80 25.90 0.0M
2021-07-30 25.90 25.95 25.85 25.85 0.1M
2021-07-29 25.70 25.80 25.65 25.80 0.0M
2021-07-28 25.90 25.90 25.60 25.65 0.1M
2021-07-27 25.85 25.95 25.80 25.80 0.0M
2021-07-26 25.90 25.95 25.75 25.90 0.1M
2021-07-23 25.90 25.90 25.80 25.80 0.1M
2021-07-22 25.95 26.10 25.80 25.90 0.1M
2021-07-21 25.90 25.90 25.80 25.90 0.1M
2021-07-20 25.95 26.00 25.80 25.90 0.1M
2021-07-19 25.95 26.10 25.95 25.95 0.1M
2021-07-16 26.00 26.10 25.85 25.95 0.1M
2021-07-15 26.00 26.00 25.90 26.00 0.1M
2021-07-14 25.95 25.95 25.85 25.90 0.1M
2021-07-13 25.90 25.95 25.80 25.95 0.1M
2021-07-12 25.85 25.95 25.80 25.85 0.1M
2021-07-09 25.90 25.90 25.75 25.85 0.1M
2021-07-08 26.00 26.00 25.90 25.90 0.1M
2021-07-07 26.00 26.00 25.85 25.95 0.1M
2021-07-06 26.40 26.40 25.80 25.85 0.1M
2021-07-05 25.65 26.15 25.65 26.00 0.2M
2021-07-02 25.50 25.65 25.50 25.60 0.0M
2021-07-01 25.50 25.55 25.40 25.40 0.1M
2021-06-30 25.50 25.55 25.45 25.50 0.1M
2021-06-29 25.60 25.60 25.45 25.50 0.1M
2021-06-28 25.60 25.60 25.50 25.60 0.1M
2021-06-25 25.50 25.60 25.40 25.60 0.1M
2021-06-24 25.40 25.50 25.35 25.50 0.1M
2021-06-23 25.35 25.35 25.25 25.35 0.1M
2021-06-22 25.25 25.25 25.20 25.25 0.0M
2021-06-21 25.45 25.45 25.20 25.35 0.1M
2021-06-18 25.35 25.50 25.35 25.45 0.0M
2021-06-17 25.30 25.35 25.20 25.35 0.1M
2021-06-16 25.20 25.35 25.20 25.30 0.0M
2021-06-15 25.25 25.40 25.15 25.30 0.0M
2021-06-11 25.20 25.40 25.20 25.25 0.1M
2021-06-10 25.45 25.45 25.20 25.20 0.0M
2021-06-09 25.50 25.55 25.20 25.25 0.0M
2021-06-08 25.30 25.80 25.25 25.50 0.0M
2021-06-07 25.45 25.50 25.15 25.25 0.1M
2021-06-04 25.25 25.25 25.05 25.15 0.1M
2021-06-03 25.45 25.45 25.30 25.30 0.0M
2021-06-02 25.20 25.35 25.15 25.35 0.1M
2021-06-01 25.10 25.20 25.10 25.20 0.0M
2021-05-31 25.10 25.20 25.10 25.10 0.1M
2021-05-28 25.10 25.15 25.05 25.10 0.1M
2021-05-27 25.10 25.25 25.10 25.10 0.1M
2021-05-26 25.20 25.20 25.05 25.20 0.1M
2021-05-25 25.00 25.20 25.00 25.20 0.1M
2021-05-24 25.20 25.20 24.85 25.00 0.1M
2021-05-21 24.85 25.20 24.85 25.15 0.1M
2021-05-20 24.90 25.10 24.85 24.85 0.1M
2021-05-19 25.00 25.00 24.80 24.85 0.1M
2021-05-18 24.20 25.15 24.20 24.90 0.2M
2021-05-17 24.80 24.85 23.95 24.20 0.3M
2021-05-14 25.40 25.40 25.00 25.05 0.1M
2021-05-13 24.80 25.10 24.55 25.00 0.2M
2021-05-12 25.70 25.70 24.70 24.95 0.4M
2021-05-11 25.80 25.95 25.50 25.70 0.3M
2021-05-10 25.95 26.05 25.90 26.00 0.1M
2021-05-07 25.80 26.05 25.80 25.95 0.1M
2021-05-06 26.00 26.10 25.80 25.85 0.1M
2021-05-05 25.65 25.90 25.60 25.85 0.1M
2021-05-04 25.80 25.90 25.40 25.80 0.3M
2021-05-03 26.10 26.10 25.75 25.80 0.3M
2021-04-29 26.50 26.55 26.20 26.20 0.3M
2021-04-28 26.10 26.35 26.10 26.35 0.3M
2021-04-27 26.10 26.15 26.05 26.10 0.2M
2021-04-26 26.05 26.20 26.00 26.10 0.2M
2021-04-23 26.10 26.20 26.00 26.00 0.3M
2021-04-22 26.15 26.20 26.00 26.05 0.3M
2021-04-21 26.00 26.15 26.00 26.00 0.3M
2021-04-20 25.95 26.05 25.80 26.00 0.2M
2021-04-19 25.90 26.00 25.90 25.95 0.2M
2021-04-16 25.90 25.90 25.70 25.85 0.2M
2021-04-15 25.90 26.00 25.90 25.90 0.1M
2021-04-14 26.15 26.20 25.85 25.90 0.2M
2021-04-13 26.25 26.30 26.15 26.20 0.2M
2021-04-12 26.25 26.35 26.20 26.25 0.2M
2021-04-09 26.40 26.40 26.20 26.25 0.2M
2021-04-08 26.35 26.45 26.30 26.35 0.2M
2021-04-07 26.40 26.45 26.25 26.35 0.1M
2021-04-06 26.30 26.40 26.15 26.40 0.2M
2021-04-01 26.00 26.10 25.95 26.10 0.3M
2021-03-31 25.90 25.95 25.85 25.90 0.1M
2021-03-30 26.00 26.00 25.85 25.95 0.1M
2021-03-29 26.05 26.05 25.85 25.95 0.1M
2021-03-26 25.65 25.85 25.65 25.80 0.2M
2021-03-25 25.70 25.75 25.65 25.65 0.1M
2021-03-24 25.65 25.75 25.60 25.65 0.1M
2021-03-23 25.75 25.75 25.60 25.65 0.1M
2021-03-22 25.60 25.90 25.60 25.70 0.2M
2021-03-19 25.70 25.75 25.60 25.60 0.1M
2021-03-18 25.70 25.70 25.60 25.70 0.1M
2021-03-17 25.80 25.80 25.55 25.70 0.1M
2021-03-16 25.60 25.65 25.50 25.65 0.1M
2021-03-15 25.40 25.55 25.30 25.55 0.1M
2021-03-12 25.45 25.50 25.40 25.40 0.1M
2021-03-11 25.50 25.50 25.40 25.45 0.1M
2021-03-10 25.35 25.55 25.35 25.50 0.1M
2021-03-09 25.60 25.60 25.50 25.55 0.0M
2021-03-08 25.85 25.95 25.60 25.60 0.0M
2021-03-05 25.55 25.60 25.50 25.60 0.1M
2021-03-04 25.75 25.85 25.65 25.70 0.1M
2021-03-03 25.80 25.85 25.75 25.80 0.0M
2021-03-02 25.95 26.00 25.70 25.80 0.1M
2021-02-26 25.80 25.85 25.50 25.75 0.1M
2021-02-25 25.65 25.90 25.60 25.80 0.1M
2021-02-24 25.75 25.80 25.60 25.75 0.1M
2021-02-23 25.45 25.80 25.40 25.70 0.1M
2021-02-22 25.15 25.45 25.10 25.45 0.1M
2021-02-19 25.25 25.30 25.10 25.25 0.1M
2021-02-18 25.00 25.25 24.95 25.25 0.1M
2021-02-17 25.00 25.00 24.90 24.90 0.1M
2021-02-05 24.65 24.65 24.45 24.50 0.1M
2021-02-04 24.70 24.70 24.60 24.65 0.1M
2021-02-03 24.65 24.80 24.65 24.75 0.0M
2021-02-02 24.55 25.00 24.55 24.70 0.1M
2021-02-01 24.95 24.95 24.50 24.55 0.1M
2021-01-29 25.00 25.10 24.95 24.95 0.1M
2021-01-28 25.05 25.05 25.00 25.00 0.1M
2021-01-27 25.05 25.10 25.05 25.05 0.0M
2021-01-26 25.10 25.10 25.00 25.05 0.1M
2021-01-25 25.05 25.10 25.00 25.10 0.0M
2021-01-22 25.10 25.10 25.00 25.05 0.1M
2021-01-21 25.25 25.25 25.00 25.10 0.1M
2021-01-20 25.20 25.30 25.00 25.00 0.4M
2021-01-19 25.10 25.25 25.10 25.25 0.1M
2021-01-18 25.20 25.20 25.10 25.15 0.1M
2021-01-15 25.35 25.35 25.15 25.25 0.1M
2021-01-14 25.30 25.45 25.30 25.35 0.1M
2021-01-13 25.30 25.70 25.25 25.30 0.2M
2021-01-12 25.45 25.60 25.30 25.35 0.3M
2021-01-11 25.80 25.80 25.55 25.55 0.2M
2021-01-08 25.65 26.20 25.60 25.85 0.2M
2021-01-07 25.65 25.80 25.60 25.65 0.1M
2021-01-06 25.95 25.95 25.65 25.65 0.1M
2021-01-05 26.00 26.00 25.90 25.90 0.1M
2021-01-04 26.00 26.05 25.95 26.00 0.1M