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
2022-12-30 25.15 25.20 25.10 25.20 0.1M
2022-12-29 25.20 25.25 25.00 25.10 0.2M
2022-12-28 25.30 25.30 25.20 25.25 0.1M
2022-12-27 25.25 25.40 25.25 25.40 0.1M
2022-12-26 25.25 25.45 25.20 25.25 0.2M
2022-12-23 25.25 25.30 25.10 25.25 0.1M
2022-12-22 25.40 25.40 25.25 25.25 0.1M
2022-12-21 25.25 25.50 25.20 25.25 0.1M
2022-12-20 25.50 25.60 25.20 25.20 0.3M
2022-12-19 25.55 25.60 25.25 25.55 0.1M
2022-12-16 25.75 25.90 25.50 25.65 0.3M
2022-12-15 25.90 25.90 25.75 25.80 0.1M
2022-12-14 25.70 25.90 25.60 25.90 0.1M
2022-12-13 25.70 25.80 25.65 25.70 0.2M
2022-12-12 26.05 26.05 25.45 25.70 0.6M
2022-12-09 26.20 26.30 26.00 26.10 0.2M
2022-12-08 26.20 26.30 25.80 26.05 0.3M
2022-12-07 26.20 26.60 25.75 26.20 0.4M
2022-12-06 26.35 26.50 26.15 26.20 0.2M
2022-12-05 26.30 26.60 26.10 26.45 0.4M
2022-12-02 26.50 26.50 26.15 26.25 0.2M
2022-12-01 26.35 26.80 26.20 26.35 0.5M
2022-11-30 26.00 26.30 25.95 26.20 0.2M
2022-11-29 25.60 25.95 25.60 25.95 0.1M
2022-11-28 25.70 25.75 25.50 25.70 0.1M
2022-11-25 25.90 26.40 25.70 25.75 0.3M
2022-11-24 25.90 26.00 25.65 25.90 0.4M
2022-11-23 26.20 26.30 25.90 25.90 0.2M
2022-11-22 26.15 26.15 25.90 25.90 0.1M
2022-11-21 26.30 26.50 26.00 26.10 0.2M
2022-11-18 26.20 26.75 26.00 26.25 0.3M
2022-11-17 25.70 26.30 25.65 26.20 0.2M
2022-11-16 26.00 26.00 25.60 25.70 0.2M
2022-11-15 25.75 26.05 25.60 25.90 0.3M
2022-11-14 25.35 25.85 25.35 25.70 0.4M
2022-11-11 25.50 25.75 25.25 25.35 0.4M
2022-11-10 25.25 25.35 25.05 25.05 0.1M
2022-11-09 25.20 25.45 25.20 25.30 0.2M
2022-11-08 25.45 25.50 25.10 25.15 0.2M
2022-11-07 25.25 25.40 25.20 25.25 0.2M
2022-11-04 25.15 25.20 24.95 25.20 0.1M
2022-11-03 24.50 25.20 24.50 25.00 0.1M
2022-11-02 24.95 25.35 24.95 25.35 0.2M
2022-11-01 24.75 25.05 24.65 24.95 0.1M
2022-10-31 24.55 24.75 24.55 24.65 0.1M
2022-10-28 25.00 25.00 24.35 24.50 0.4M
2022-10-27 26.90 26.90 24.70 24.95 0.8M
2022-10-26 24.70 25.05 24.55 24.65 0.2M
2022-10-25 24.65 24.90 24.45 24.75 0.1M
2022-10-24 24.65 25.00 24.65 24.70 0.1M
2022-10-21 24.50 24.80 24.40 24.50 0.1M
2022-10-20 24.65 24.85 24.30 24.50 0.2M
2022-10-19 25.00 25.20 24.60 24.60 0.1M
2022-10-18 25.40 25.40 24.85 25.00 0.1M
2022-10-17 24.90 25.00 24.35 24.95 0.2M
2022-10-14 24.85 25.25 24.70 25.00 0.2M
2022-10-13 25.35 25.35 24.30 24.35 0.6M
2022-10-12 25.10 25.35 24.65 25.35 0.5M
2022-10-11 25.40 25.40 24.20 25.00 1.2M
2022-10-07 26.30 26.30 26.00 26.15 0.2M
2022-10-06 26.50 26.60 26.00 26.10 0.2M
2022-10-05 26.20 26.50 26.10 26.35 0.2M
2022-10-04 26.20 26.30 26.00 26.10 0.2M
2022-10-03 26.05 26.05 25.65 25.90 0.2M
2022-09-30 26.00 26.10 25.40 26.05 0.3M
2022-09-29 26.10 26.40 26.05 26.15 0.2M
2022-09-28 26.65 26.70 26.00 26.00 0.5M
2022-09-27 26.55 26.65 26.00 26.60 0.4M
2022-09-26 27.20 27.20 26.40 26.55 0.6M
2022-09-23 27.80 27.80 27.00 27.20 0.7M
2022-09-22 27.70 28.00 27.50 27.80 0.1M
2022-09-21 27.90 27.90 27.50 27.70 0.3M
2022-09-20 28.05 28.10 27.85 27.90 0.3M
2022-09-19 28.10 28.25 27.90 28.00 0.3M
2022-09-16 28.35 28.35 28.00 28.05 0.4M
2022-09-15 29.05 29.25 28.35 28.35 0.6M
2022-09-14 28.90 29.20 28.60 29.05 0.3M
2022-09-13 28.65 29.50 28.65 29.20 0.6M
2022-09-12 28.75 29.00 27.75 28.65 1.7M
2022-09-08 28.80 29.10 28.70 29.05 0.4M
2022-09-07 28.65 28.75 28.05 28.70 0.6M
2022-09-06 29.00 29.25 28.95 29.05 0.5M
2022-09-05 29.80 30.10 28.80 28.85 0.6M
2022-09-02 30.15 30.15 29.70 29.95 0.3M
2022-09-01 30.60 30.95 29.95 29.95 0.9M
2022-08-31 31.00 31.60 30.85 31.10 0.4M
2022-08-30 30.70 31.05 30.40 31.00 0.3M
2022-08-29 29.90 30.90 29.70 30.30 0.9M
2022-08-26 33.00 33.00 32.25 32.50 1.0M
2022-08-25 32.25 32.90 32.25 32.75 0.8M
2022-08-24 32.60 32.65 32.00 32.25 0.9M
2022-08-23 32.05 32.55 31.90 32.35 0.8M
2022-08-22 32.00 32.60 31.60 32.20 0.9M
2022-08-19 32.45 32.75 32.00 32.25 0.8M
2022-08-18 32.15 32.40 31.85 32.25 0.7M
2022-08-17 32.20 32.20 31.35 31.95 0.8M
2022-08-16 30.95 32.25 30.95 31.90 1.6M
2022-08-15 30.40 31.00 30.35 30.85 1.4M
2022-08-12 30.25 30.45 29.70 30.35 1.9M
2022-08-11 31.80 31.80 30.15 30.20 6.2M
2022-08-10 32.35 33.75 32.30 33.45 2.7M
2022-08-09 32.95 33.80 32.45 32.55 3.5M
2022-08-08 31.60 33.15 31.60 32.85 2.2M
2022-08-05 31.40 32.85 31.40 32.10 2.8M
2022-08-04 30.00 31.50 30.00 31.05 1.3M
2022-08-03 30.50 31.00 30.05 30.50 0.7M
2022-08-02 30.70 30.95 30.10 30.50 0.6M
2022-08-01 30.55 31.00 30.25 30.80 0.6M
2022-07-29 29.90 30.55 29.70 30.40 0.7M
2022-07-28 29.75 29.95 29.50 29.70 0.7M
2022-07-27 28.90 29.55 28.85 29.50 0.4M
2022-07-26 29.35 29.45 28.80 29.00 0.3M
2022-07-25 28.85 29.45 28.50 29.30 0.4M
2022-07-22 29.25 29.55 29.00 29.00 0.5M
2022-07-21 29.55 29.55 29.15 29.45 0.5M
2022-07-20 29.20 29.50 28.95 29.25 1.3M
2022-07-19 28.65 29.00 28.45 28.95 0.6M
2022-07-18 28.30 28.95 28.20 28.55 0.6M
2022-07-15 28.25 28.70 27.90 28.15 0.8M
2022-07-14 27.35 28.45 27.35 28.45 1.2M
2022-07-13 28.00 28.10 27.25 27.50 2.0M
2022-07-12 29.35 30.00 27.55 27.60 5.6M
2022-07-11 30.75 30.95 30.60 30.60 1.9M
2022-07-08 31.35 34.15 31.35 33.95 4.7M
2022-07-07 29.70 31.35 29.50 31.20 0.9M
2022-07-06 31.00 31.00 29.45 29.55 0.5M
2022-07-05 30.10 30.75 29.80 30.55 0.7M
2022-07-04 29.65 30.00 29.10 29.35 0.5M
2022-07-01 31.60 31.60 29.05 29.45 1.4M
2022-06-30 32.00 32.30 31.20 31.45 1.1M
2022-06-29 31.60 31.95 30.95 31.95 0.8M
2022-06-28 32.00 32.05 31.15 31.95 0.8M
2022-06-27 32.10 32.45 31.80 31.80 1.0M
2022-06-24 30.60 32.10 30.60 31.55 1.2M
2022-06-23 31.65 32.10 30.20 30.60 1.7M
2022-06-22 31.60 32.05 30.70 31.45 1.4M
2022-06-21 29.50 31.70 29.40 31.35 2.0M
2022-06-20 32.95 32.95 29.15 29.15 4.5M
2022-06-17 30.35 32.35 30.35 32.35 2.8M
2022-06-16 32.10 33.10 30.80 30.80 5.7M
2022-06-15 30.25 32.40 30.25 31.30 3.8M
2022-06-14 30.95 31.00 29.60 30.25 1.2M
2022-06-13 30.30 31.30 30.05 30.75 1.9M
2022-06-10 29.75 30.15 29.70 29.80 0.3M
2022-06-09 30.10 30.85 29.90 30.10 0.6M
2022-06-08 30.20 30.30 29.80 29.80 0.4M
2022-06-07 30.15 30.45 29.90 30.05 0.4M
2022-06-06 30.00 30.20 29.60 30.15 0.3M
2022-06-02 29.35 30.20 29.30 30.00 0.8M
2022-06-01 29.10 29.50 29.10 29.40 0.3M
2022-05-31 29.40 29.40 29.00 29.20 0.1M
2022-05-30 28.90 29.35 28.85 29.15 0.4M
2022-05-27 28.65 28.85 28.60 28.65 0.1M
2022-05-26 28.80 28.80 28.50 28.55 0.2M
2022-05-25 28.50 29.00 28.50 28.80 0.2M
2022-05-24 29.10 29.45 28.65 28.65 0.5M
2022-05-23 28.80 29.30 28.80 29.10 0.4M
2022-05-20 28.80 29.05 28.70 28.75 0.4M
2022-05-19 28.00 28.70 28.00 28.70 0.2M
2022-05-18 28.60 28.80 28.30 28.75 0.4M
2022-05-17 27.90 28.35 27.90 28.25 0.3M
2022-05-16 27.70 28.15 27.25 27.90 0.7M
2022-05-13 27.45 27.75 27.15 27.60 0.7M
2022-05-12 28.20 28.30 27.00 27.10 1.5M
2022-05-11 30.60 31.00 28.35 28.45 4.0M
2022-05-10 29.70 31.85 29.45 31.50 2.2M
2022-05-09 30.20 30.20 29.55 29.80 0.7M
2022-05-06 29.70 30.20 29.45 30.20 0.4M
2022-05-05 30.30 30.75 29.95 30.10 0.9M
2022-05-04 30.55 30.65 29.80 30.00 0.9M
2022-05-03 31.10 31.45 30.05 30.10 1.2M
2022-04-29 31.65 32.20 30.75 31.25 2.7M
2022-04-28 30.85 32.35 30.60 31.60 2.9M
2022-04-25 29.95 29.95 29.30 29.50 1.0M
2022-04-22 31.30 31.30 30.55 30.55 1.0M
2022-04-21 31.60 32.25 31.20 31.20 1.7M
2022-04-20 31.80 32.00 31.20 31.50 1.8M
2022-04-19 30.40 32.50 30.40 31.60 4.9M
2022-04-18 30.00 30.75 29.35 30.30 0.8M
2022-04-15 29.35 30.40 29.35 30.00 0.8M
2022-04-14 30.20 31.00 29.90 30.00 1.2M
2022-04-13 29.35 30.40 29.35 30.10 1.1M
2022-04-12 29.80 29.80 29.25 29.30 0.9M
2022-04-11 30.80 30.80 29.15 29.60 1.8M
2022-04-08 27.75 28.30 27.75 28.15 0.2M
2022-04-07 28.45 28.45 27.85 27.85 0.4M
2022-04-06 28.00 28.50 27.95 28.45 0.6M
2022-04-01 27.80 28.05 27.30 27.95 0.2M
2022-03-31 27.70 28.05 27.65 27.80 0.3M
2022-03-30 28.00 28.00 27.60 27.70 0.2M
2022-03-29 28.00 28.05 27.70 27.70 0.2M
2022-03-28 28.00 28.00 27.70 27.85 0.4M
2022-03-25 27.50 28.15 27.35 27.75 0.6M
2022-03-24 26.95 27.40 26.90 27.15 0.2M
2022-03-23 26.90 26.95 26.80 26.90 0.1M
2022-03-22 26.80 26.95 26.75 26.85 0.0M
2022-03-21 26.70 26.80 26.70 26.80 0.0M
2022-03-18 26.65 26.75 26.55 26.65 0.0M
2022-03-17 26.95 26.95 26.60 26.70 0.1M
2022-03-16 26.70 26.70 26.40 26.50 0.1M
2022-03-15 26.85 26.85 26.55 26.65 0.1M
2022-03-14 26.55 27.60 26.50 26.95 0.1M
2022-03-11 26.45 26.65 26.45 26.55 0.1M
2022-03-10 26.45 26.45 26.25 26.45 0.1M
2022-03-09 26.05 26.25 26.05 26.15 0.1M
2022-03-08 26.05 26.25 26.00 26.00 0.3M
2022-03-07 26.50 26.60 26.20 26.30 0.1M
2022-03-04 26.70 26.75 26.50 26.60 0.1M
2022-03-03 26.90 26.90 26.75 26.75 0.0M
2022-03-02 26.75 26.80 26.55 26.80 0.1M
2022-03-01 27.05 27.05 26.60 26.75 0.1M
2022-02-25 26.45 26.70 26.20 26.70 0.1M
2022-02-24 26.50 26.50 26.25 26.35 0.2M
2022-02-23 26.65 26.70 26.60 26.65 0.1M
2022-02-22 26.75 26.85 26.50 26.65 0.2M
2022-02-21 27.10 27.10 26.70 26.95 0.1M
2022-02-18 27.00 27.20 26.95 27.10 0.1M
2022-02-17 27.00 27.15 26.95 26.95 0.1M
2022-02-16 26.90 27.00 26.90 26.90 0.1M
2022-02-15 26.75 26.90 26.75 26.80 0.0M
2022-02-14 26.95 26.95 26.60 26.75 0.1M
2022-02-11 26.85 27.05 26.85 27.05 0.1M
2022-02-10 26.95 27.00 26.90 26.95 0.0M
2022-02-09 27.00 27.10 26.85 26.90 0.1M
2022-02-08 26.95 27.00 26.70 27.00 0.1M
2022-02-07 26.30 26.60 26.30 26.60 0.1M
2022-01-26 26.30 26.45 26.25 26.30 0.1M
2022-01-25 26.15 26.55 26.15 26.35 0.2M
2022-01-24 26.80 26.80 26.15 26.65 0.2M
2022-01-21 27.00 27.10 26.90 26.90 0.2M
2022-01-20 27.10 27.35 27.05 27.15 0.1M
2022-01-19 27.50 27.50 27.10 27.15 0.1M
2022-01-18 27.80 27.90 27.25 27.25 0.2M
2022-01-17 27.00 27.65 27.00 27.60 0.2M
2022-01-14 27.15 27.15 26.90 27.00 0.1M
2022-01-13 27.10 27.40 27.05 27.20 0.1M
2022-01-12 27.05 27.30 27.05 27.15 0.1M
2022-01-11 27.10 27.30 27.00 27.05 0.2M
2022-01-10 26.90 27.10 26.85 27.00 0.1M
2022-01-07 27.45 27.45 26.90 27.10 0.4M
2022-01-06 27.50 27.50 27.15 27.45 0.1M
2022-01-05 27.70 27.80 27.50 27.50 0.2M
2022-01-04 28.00 28.00 27.65 27.70 0.2M
2022-01-03 27.95 28.30 27.70 27.80 0.2M