Feature Integration Technology (4951)

4951
🏛️ Taiwan →
73.30
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 71.00 72.80 70.90 72.80 0.2M
2021-12-29 72.30 72.50 71.60 72.30 0.2M
2021-12-28 73.00 73.10 70.60 72.20 0.3M
2021-12-27 70.00 72.70 69.00 72.20 0.6M
2021-12-24 69.90 69.90 68.40 69.30 0.2M
2021-12-23 68.80 69.70 68.60 68.80 0.1M
2021-12-22 69.00 69.80 67.70 68.80 0.2M
2021-12-21 67.80 70.50 67.50 68.50 0.5M
2021-12-20 67.80 68.30 65.20 67.70 0.2M
2021-12-17 65.50 67.50 63.70 67.50 0.4M
2021-12-16 64.40 64.70 63.40 64.00 0.3M
2021-12-15 63.60 65.40 62.80 64.40 0.1M
2021-12-14 65.70 67.30 62.80 63.60 0.4M
2021-12-13 66.30 68.40 64.20 65.30 0.3M
2021-12-10 66.50 67.60 66.30 67.10 0.2M
2021-12-09 68.60 69.30 65.80 67.30 0.8M
2021-12-08 68.00 70.60 67.20 69.10 1.3M
2021-12-07 65.00 67.90 63.80 67.40 1.0M
2021-12-06 64.30 64.60 62.80 64.30 0.2M
2021-12-03 63.70 65.40 63.10 64.30 0.5M
2021-12-02 65.40 65.50 61.10 64.00 0.9M
2021-12-01 59.00 65.30 58.30 65.30 1.1M
2021-11-30 58.00 59.50 57.30 58.20 0.3M
2021-11-29 57.00 57.60 54.60 57.60 0.4M
2021-11-26 57.80 59.80 56.30 57.00 0.7M
2021-11-25 55.20 57.80 54.80 57.80 0.7M
2021-11-24 55.60 55.60 53.60 55.20 0.2M
2021-11-23 54.70 55.20 53.80 54.30 0.3M
2021-11-22 54.30 54.90 53.80 54.70 0.2M
2021-11-19 56.60 57.80 53.50 54.70 0.9M
2021-11-18 56.00 60.20 54.80 56.70 1.5M
2021-11-17 51.80 55.40 51.80 55.40 1.4M
2021-11-16 53.70 54.00 50.00 52.10 0.6M
2021-11-15 51.20 54.40 51.00 53.70 1.3M
2021-11-12 48.50 51.30 48.40 51.10 0.9M
2021-11-11 46.90 48.50 46.35 48.50 0.3M
2021-11-10 47.20 47.20 46.35 46.90 0.1M
2021-11-09 48.00 48.00 46.45 46.45 0.1M
2021-11-08 47.40 48.10 46.85 47.35 0.1M
2021-11-05 47.70 48.15 46.05 47.40 0.1M
2021-11-04 47.20 48.10 46.05 47.20 0.0M
2021-11-03 47.70 47.70 46.40 47.00 0.0M
2021-11-02 47.50 48.10 46.05 47.70 0.1M
2021-11-01 48.00 48.00 46.55 47.95 0.1M
2021-10-29 47.55 48.10 46.05 47.00 0.1M
2021-10-28 47.15 48.25 46.85 47.00 0.2M
2021-10-27 47.35 48.15 46.35 47.15 0.2M
2021-10-26 46.30 47.30 45.55 47.30 0.1M
2021-10-25 45.10 46.25 45.00 46.25 0.1M
2021-10-22 44.80 45.15 44.05 45.15 0.0M
2021-10-21 43.55 46.30 43.50 44.75 0.2M
2021-10-20 44.65 44.65 43.45 43.85 0.1M
2021-10-19 44.20 44.85 43.35 44.35 0.0M
2021-10-18 45.00 45.00 43.35 43.95 0.1M
2021-10-15 44.20 45.00 43.45 44.95 0.0M
2021-10-14 43.55 44.15 42.90 44.15 0.1M
2021-10-13 47.00 47.00 41.80 43.85 0.3M
2021-10-12 47.00 47.00 45.45 46.25 0.1M
2021-10-08 46.15 47.00 45.35 46.10 0.0M
2021-10-07 45.50 46.95 45.25 46.15 0.0M
2021-10-06 45.50 45.50 44.45 45.30 0.1M
2021-10-05 44.50 45.50 43.50 45.50 0.1M
2021-10-04 47.00 47.10 44.50 44.95 0.2M
2021-10-01 48.30 49.45 45.40 47.05 0.2M
2021-09-30 49.50 49.50 47.65 49.00 0.0M
2021-09-29 49.80 50.20 47.30 48.95 0.3M
2021-09-28 52.20 52.40 49.40 50.70 0.6M
2021-09-27 45.50 52.20 45.15 52.20 0.8M
2021-09-24 44.65 45.50 44.20 45.50 0.1M
2021-09-23 43.95 45.05 43.95 44.50 0.1M
2021-09-22 44.60 44.60 43.35 43.90 0.1M
2021-09-17 45.00 45.80 44.55 45.10 0.1M
2021-09-16 45.45 45.60 44.70 45.00 0.1M
2021-09-15 44.70 45.65 44.70 45.45 0.0M
2021-09-14 47.15 47.65 44.85 46.00 0.2M
2021-09-13 47.00 47.35 45.05 47.15 0.1M
2021-09-10 46.55 46.65 45.20 45.50 0.3M
2021-09-09 48.30 48.30 45.55 46.15 0.6M
2021-09-08 50.70 50.70 48.30 48.80 0.1M
2021-09-07 49.55 50.50 48.55 50.00 0.1M
2021-09-06 50.20 50.50 48.80 50.30 0.3M
2021-09-03 49.95 50.70 48.80 50.20 0.1M
2021-09-02 50.00 50.00 47.60 49.10 0.1M
2021-09-01 48.80 49.95 47.45 49.20 0.2M
2021-08-31 49.30 51.00 48.90 49.25 0.1M
2021-08-30 50.40 50.70 49.20 50.30 0.2M
2021-08-27 51.20 51.20 49.50 50.10 0.2M
2021-08-26 51.20 52.20 49.85 51.20 0.2M
2021-08-25 50.40 52.30 50.00 51.10 0.3M
2021-08-24 48.50 50.30 48.50 50.00 0.3M
2021-08-23 48.10 49.10 48.00 48.65 0.1M
2021-08-20 48.80 48.80 47.30 47.80 0.1M
2021-08-19 47.50 48.80 47.30 47.90 0.1M
2021-08-18 47.70 48.95 46.85 48.60 0.3M
2021-08-17 48.50 48.50 47.10 47.50 0.2M
2021-08-16 47.55 48.70 47.20 47.95 0.3M
2021-08-13 49.95 49.95 47.60 48.50 0.3M
2021-08-12 49.95 49.95 49.05 49.80 0.1M
2021-08-11 49.70 49.70 47.55 49.50 0.3M
2021-08-10 51.70 51.70 49.00 49.40 0.6M
2021-08-09 54.70 54.70 50.10 51.20 0.5M
2021-08-06 55.20 56.20 53.40 54.20 0.5M
2021-08-05 54.50 59.00 53.90 55.10 0.9M
2021-08-04 54.00 55.00 53.00 53.50 0.4M
2021-08-03 53.40 54.70 52.50 53.90 0.2M
2021-08-02 50.20 56.00 49.40 53.10 0.6M
2021-07-30 48.60 52.40 48.60 50.20 0.3M
2021-07-29 49.80 49.80 47.90 49.35 0.2M
2021-07-28 50.40 50.50 45.80 48.90 0.5M
2021-07-27 53.70 54.90 50.60 51.40 0.4M
2021-07-26 52.00 54.50 50.70 52.50 0.6M
2021-07-23 52.90 55.00 49.20 51.10 1.1M
2021-07-22 51.80 58.00 50.50 53.20 3.1M
2021-07-21 45.45 51.90 45.25 51.10 1.8M
2021-07-20 44.75 45.30 44.45 45.25 0.6M
2021-07-19 42.10 44.75 42.00 44.60 0.7M
2021-07-16 42.15 42.15 41.30 41.65 0.1M
2021-07-15 40.15 42.15 40.15 42.10 0.1M
2021-07-14 40.70 41.15 39.95 40.50 0.2M
2021-07-13 42.60 42.60 41.10 41.20 0.2M
2021-07-12 41.55 42.55 41.30 42.20 0.2M
2021-07-09 41.35 43.05 39.75 41.20 0.3M
2021-07-08 40.35 41.30 40.35 41.10 0.2M
2021-07-07 40.25 41.30 39.70 40.65 0.4M
2021-07-06 41.10 41.25 40.35 41.15 0.2M
2021-07-05 40.85 41.10 40.10 40.90 0.1M
2021-07-02 40.00 40.85 40.00 40.30 0.1M
2021-07-01 39.75 40.10 39.10 39.75 0.1M
2021-06-30 40.05 41.00 39.90 40.20 0.1M
2021-06-29 39.90 40.35 39.75 39.90 0.1M
2021-06-28 41.00 41.00 39.35 40.30 0.0M
2021-06-25 40.20 40.45 39.85 40.30 0.1M
2021-06-24 40.15 40.35 39.75 40.15 0.1M
2021-06-23 40.30 41.65 40.10 40.80 0.0M
2021-06-22 41.10 42.00 40.05 40.65 0.1M
2021-06-21 41.55 42.10 40.25 41.10 0.1M
2021-06-18 40.40 41.50 39.00 41.00 0.1M
2021-06-17 38.50 40.45 38.50 40.45 0.0M
2021-06-16 39.45 40.30 38.85 39.50 0.2M
2021-06-15 41.00 41.00 39.25 39.80 0.2M
2021-06-11 41.45 41.45 39.70 40.70 0.1M
2021-06-10 42.35 42.35 40.30 41.15 0.2M
2021-06-09 37.65 42.30 37.55 41.65 0.5M
2021-06-08 37.75 37.75 36.35 36.85 0.0M
2021-06-07 37.65 37.65 36.05 37.15 0.0M
2021-06-04 37.85 37.85 36.00 36.80 0.0M
2021-06-03 36.90 37.25 36.90 36.95 0.0M
2021-06-02 38.00 38.00 36.10 36.85 0.1M
2021-06-01 37.05 37.95 37.00 37.95 0.0M
2021-05-31 37.65 38.65 37.05 37.25 0.1M
2021-05-28 37.80 38.75 37.70 37.85 0.1M
2021-05-27 38.00 38.20 37.10 37.40 0.1M
2021-05-26 38.10 38.95 38.05 38.30 0.1M
2021-05-25 35.75 38.30 35.40 37.55 0.2M
2021-05-24 33.85 35.35 33.85 35.35 0.0M
2021-05-21 34.00 34.85 33.70 34.00 0.2M
2021-05-20 32.70 32.95 32.35 32.50 0.0M
2021-05-19 33.75 33.80 32.85 32.95 0.1M
2021-05-18 31.10 35.10 31.10 35.05 0.1M
2021-05-17 33.75 35.15 30.20 30.30 0.4M
2021-05-14 36.80 36.80 34.20 34.20 0.1M
2021-05-13 35.45 35.95 33.25 35.60 0.3M
2021-05-12 38.00 39.00 34.95 35.20 0.5M
2021-05-11 41.85 41.85 38.75 39.20 0.2M
2021-05-10 40.75 47.70 40.75 42.75 0.2M
2021-05-07 38.10 41.00 38.10 39.85 0.0M
2021-05-06 37.45 38.65 37.40 38.10 0.1M
2021-05-05 37.00 38.70 37.00 38.30 0.1M
2021-05-04 40.25 40.25 35.85 38.40 0.4M
2021-05-03 41.85 42.15 39.85 40.25 0.2M
2021-04-29 42.45 43.35 42.40 43.15 0.2M
2021-04-28 43.40 44.35 42.95 43.30 0.1M
2021-04-27 43.85 44.90 43.85 44.35 0.1M
2021-04-26 41.65 46.25 41.50 44.65 0.5M
2021-04-23 40.05 41.65 40.05 41.65 0.3M
2021-04-22 41.85 42.25 39.50 41.65 0.5M
2021-04-21 41.85 43.45 41.85 42.00 0.2M
2021-04-20 41.65 43.50 41.05 42.70 0.2M
2021-04-19 43.10 43.55 41.85 42.15 0.3M
2021-04-16 43.75 43.80 41.70 42.20 0.4M
2021-04-15 45.25 45.25 42.40 43.40 0.3M
2021-04-14 49.00 49.00 41.85 44.65 1.1M
2021-04-13 50.00 51.90 47.90 47.90 0.7M
2021-04-12 44.15 51.40 43.15 50.60 1.0M
2021-04-09 42.65 44.60 41.85 44.00 1.0M
2021-04-08 40.00 44.00 38.95 43.65 0.7M
2021-04-07 40.25 40.25 39.35 39.85 0.3M
2021-04-06 40.50 41.35 39.35 40.20 0.6M
2021-04-01 41.40 42.15 38.85 39.50 1.2M
2021-03-31 34.60 41.05 34.60 41.05 1.7M
2021-03-30 35.15 35.15 34.35 34.80 0.2M
2021-03-29 34.15 35.05 33.70 34.65 0.4M
2021-03-26 34.00 34.10 33.35 33.90 0.1M
2021-03-25 33.50 34.25 33.50 33.90 0.2M
2021-03-24 35.15 35.15 32.50 33.80 0.2M
2021-03-23 33.00 37.85 33.00 35.10 0.6M
2021-03-22 31.30 33.00 31.20 33.00 0.2M
2021-03-19 32.25 32.65 31.05 32.00 0.1M
2021-03-18 33.15 33.20 31.70 32.90 0.1M
2021-03-17 33.50 33.50 31.90 32.40 0.3M
2021-03-16 33.75 34.00 32.70 33.45 0.2M
2021-03-15 33.80 33.80 33.00 33.55 0.3M
2021-03-12 32.35 33.20 32.10 32.65 0.2M
2021-03-11 33.15 33.15 32.30 32.85 0.1M
2021-03-10 33.95 33.95 32.35 32.85 0.1M
2021-03-09 33.15 34.65 32.45 32.80 0.3M
2021-03-08 32.15 33.60 31.85 33.00 0.3M
2021-03-05 30.85 32.15 30.40 31.35 0.1M
2021-03-04 31.40 32.00 30.25 30.95 0.3M
2021-03-03 32.85 33.00 31.55 31.95 0.2M
2021-03-02 32.15 33.30 32.15 32.50 0.2M
2021-02-26 33.60 33.60 31.40 32.10 0.6M
2021-02-25 34.00 35.25 33.35 33.80 0.2M
2021-02-24 35.60 35.65 32.55 33.70 0.5M
2021-02-23 37.80 37.85 34.20 35.30 0.7M
2021-02-22 33.50 37.80 32.55 37.20 1.3M
2021-02-19 33.15 34.45 32.85 33.00 0.7M
2021-02-18 29.50 33.15 29.00 33.10 0.8M
2021-02-17 25.80 29.85 25.80 29.10 1.1M
2021-02-05 24.90 25.80 24.90 25.50 0.0M
2021-02-04 25.40 25.40 24.90 25.05 0.0M
2021-02-03 25.15 25.40 24.75 25.40 0.0M
2021-02-02 25.20 25.25 24.80 24.90 0.0M
2021-02-01 24.65 24.85 24.55 24.65 0.0M
2021-01-29 25.20 25.20 24.55 25.15 0.0M
2021-01-28 24.45 25.10 24.30 24.95 0.1M
2021-01-27 25.20 25.20 24.70 24.95 0.0M
2021-01-26 24.00 25.10 24.00 25.10 0.1M
2021-01-25 25.20 25.20 24.80 25.05 0.0M
2021-01-22 24.75 25.20 24.75 25.20 0.0M
2021-01-21 24.55 25.20 24.50 25.00 0.0M
2021-01-20 25.40 25.95 24.35 25.00 0.2M
2021-01-19 26.10 26.15 25.15 25.95 0.1M
2021-01-18 26.45 26.45 25.50 25.50 0.1M
2021-01-15 26.25 26.95 25.50 25.85 0.3M
2021-01-14 25.50 26.30 25.50 26.25 0.2M
2021-01-13 25.65 26.20 25.00 25.55 0.0M
2021-01-12 25.90 25.90 24.95 25.65 0.1M
2021-01-11 26.20 26.20 25.45 25.80 0.1M
2021-01-08 26.10 26.20 25.50 25.55 0.1M
2021-01-07 25.80 26.40 24.90 26.10 0.1M
2021-01-06 25.60 26.25 24.90 25.65 0.3M
2021-01-05 25.75 25.75 24.95 24.95 0.1M
2021-01-04 24.90 25.65 24.80 25.50 0.2M