Formosa Optical Technology Co Ltd (5312)

5312
🏛️ Taiwan →
97.40
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
2024-12-31 110.00 110.00 109.00 109.00 0.0M
2024-12-30 110.00 110.00 109.50 109.50 0.0M
2024-12-27 109.00 109.50 109.00 109.00 0.0M
2024-12-26 108.50 109.00 108.50 108.50 0.0M
2024-12-25 108.50 109.00 108.00 108.00 0.0M
2024-12-24 109.50 110.00 108.50 108.50 0.0M
2024-12-23 108.50 112.00 108.00 109.50 0.0M
2024-12-20 109.00 110.00 108.50 108.50 0.0M
2024-12-19 107.00 109.50 107.00 109.00 0.0M
2024-12-18 110.00 110.00 109.00 109.50 0.1M
2024-12-17 110.00 110.50 109.50 109.50 0.0M
2024-12-16 111.00 111.50 109.00 109.50 0.0M
2024-12-13 112.00 112.00 110.00 110.50 0.0M
2024-12-12 112.50 112.50 111.00 111.00 0.0M
2024-12-11 110.50 112.00 110.50 112.00 0.0M
2024-12-10 112.00 112.50 109.50 110.50 0.0M
2024-12-09 112.50 113.50 111.50 112.00 0.0M
2024-12-06 113.00 113.00 111.00 111.50 0.0M
2024-12-05 109.50 115.00 109.50 112.50 0.0M
2024-12-04 109.00 109.50 109.00 109.00 0.0M
2024-12-03 108.50 110.00 108.50 109.00 0.0M
2024-12-02 109.00 110.00 106.50 108.50 0.0M
2024-11-29 106.50 108.50 106.50 108.00 0.0M
2024-11-28 106.00 107.50 106.00 107.00 0.0M
2024-11-27 107.00 107.00 105.50 106.00 0.0M
2024-11-26 107.00 107.50 107.00 107.00 0.0M
2024-11-25 107.00 107.50 106.00 107.00 0.0M
2024-11-22 106.50 107.00 106.50 106.50 0.0M
2024-11-21 106.50 106.50 106.00 106.50 0.0M
2024-11-20 106.50 107.50 106.50 106.50 0.0M
2024-11-19 106.50 108.00 106.50 107.00 0.0M
2024-11-18 107.50 108.00 106.00 106.00 0.0M
2024-11-15 106.00 108.00 105.50 106.00 0.0M
2024-11-14 108.50 108.50 105.00 106.50 0.0M
2024-11-13 105.50 109.00 105.50 107.50 0.0M
2024-11-12 106.50 107.00 105.00 105.00 0.0M
2024-11-11 106.50 107.00 106.00 106.50 0.0M
2024-11-08 106.50 107.50 106.00 106.00 0.0M
2024-11-07 105.00 107.50 105.00 106.50 0.0M
2024-11-06 107.50 110.00 106.00 106.50 0.0M
2024-11-05 104.50 108.00 104.50 107.00 0.0M
2024-11-04 101.00 104.00 101.00 103.50 0.0M
2024-11-01 101.00 101.50 100.00 101.00 0.0M
2024-10-30 100.50 101.00 100.50 101.00 0.0M
2024-10-29 101.50 101.50 101.00 101.00 0.0M
2024-10-28 102.00 102.00 101.50 101.50 0.0M
2024-10-25 101.50 102.00 101.00 102.00 0.0M
2024-10-24 101.50 101.50 101.00 101.00 0.0M
2024-10-23 101.50 101.50 101.00 101.00 0.0M
2024-10-22 101.50 102.00 101.00 101.00 0.0M
2024-10-21 101.50 101.50 101.00 101.00 0.0M
2024-10-18 101.50 101.50 100.50 100.50 0.0M
2024-10-17 100.50 101.00 100.50 100.50 0.0M
2024-10-16 101.00 101.00 100.50 101.00 0.0M
2024-10-15 101.00 101.50 100.50 101.00 0.0M
2024-10-14 101.00 101.50 100.00 100.50 0.0M
2024-10-11 100.00 100.50 99.40 100.00 0.0M
2024-10-09 101.50 101.50 100.00 100.00 0.0M
2024-10-08 101.50 102.00 100.00 101.00 0.0M
2024-10-07 100.50 101.50 100.50 101.50 0.0M
2024-10-04 101.00 101.50 100.50 100.50 0.0M
2024-10-01 101.00 101.50 101.00 101.50 0.0M
2024-09-30 102.00 102.00 100.50 100.50 0.0M
2024-09-27 100.50 101.00 100.50 101.00 0.0M
2024-09-26 101.00 101.00 100.00 101.00 0.0M
2024-09-25 100.00 101.00 100.00 100.50 0.0M
2024-09-24 100.00 100.50 99.60 100.00 0.0M
2024-09-23 100.00 101.00 100.00 100.00 0.0M
2024-09-20 100.00 100.50 99.50 99.80 0.0M
2024-09-19 99.70 100.00 99.60 99.80 0.0M
2024-09-18 99.50 100.00 99.50 99.70 0.0M
2024-09-16 100.00 100.00 99.50 99.80 0.0M
2024-09-13 99.80 99.90 99.40 99.60 0.0M
2024-09-12 99.50 99.80 99.30 99.40 0.0M
2024-09-11 98.30 99.70 98.30 99.70 0.0M
2024-09-10 98.60 99.90 98.60 98.80 0.0M
2024-09-09 98.20 99.00 98.20 98.60 0.0M
2024-09-06 99.80 99.80 99.00 99.30 0.0M
2024-09-05 100.00 100.00 99.10 99.10 0.0M
2024-09-04 98.00 100.00 97.80 99.50 0.0M
2024-09-03 99.80 101.00 99.70 99.70 0.0M
2024-09-02 99.80 100.00 99.50 99.80 0.0M
2024-08-30 98.80 99.70 98.80 99.10 0.0M
2024-08-29 99.00 99.00 98.50 98.70 0.0M
2024-08-28 98.30 99.30 98.30 99.20 0.0M
2024-08-27 99.00 99.50 98.50 99.40 0.0M
2024-08-26 99.30 99.70 98.60 98.60 0.0M
2024-08-23 98.20 99.00 97.80 98.60 0.0M
2024-08-22 98.50 98.50 98.00 98.10 0.0M
2024-08-21 98.50 98.80 97.60 98.60 0.0M
2024-08-20 98.00 99.90 97.30 98.50 0.0M
2024-08-19 96.60 98.30 96.30 97.50 0.0M
2024-08-16 98.50 98.50 97.30 97.30 0.0M
2024-08-15 96.60 97.00 96.30 96.30 0.0M
2024-08-14 98.70 98.70 96.70 97.00 0.0M
2024-08-13 98.00 98.10 96.90 97.30 0.0M
2024-08-12 97.20 98.80 96.50 96.70 0.0M
2024-08-09 98.70 99.50 97.00 97.50 0.0M
2024-08-08 95.80 98.70 95.80 98.70 0.0M
2024-08-07 94.30 96.50 94.30 95.80 0.0M
2024-08-06 93.10 94.00 91.00 94.00 0.0M
2024-08-05 97.30 97.30 92.00 93.20 0.0M
2024-08-02 94.60 98.60 94.50 97.60 0.0M
2024-08-01 96.00 96.80 96.00 96.50 0.0M
2024-07-31 96.90 96.90 95.60 95.60 0.0M
2024-07-30 94.50 95.60 94.50 95.60 0.0M
2024-07-29 96.80 98.50 95.70 96.00 0.0M
2024-07-26 96.10 96.20 95.70 96.00 0.0M
2024-07-23 97.00 97.50 96.00 97.00 0.0M
2024-07-22 98.00 98.00 96.00 96.00 0.0M
2024-07-19 99.10 99.10 98.00 98.00 0.0M
2024-07-18 99.20 99.70 98.50 99.50 0.0M
2024-07-17 99.40 99.70 99.40 99.40 0.0M
2024-07-16 99.80 100.00 99.20 99.40 0.0M
2024-07-15 99.90 100.50 99.60 99.80 0.0M
2024-07-12 100.00 100.00 99.70 99.90 0.0M
2024-07-11 99.90 100.50 99.90 100.00 0.0M
2024-07-10 100.50 100.50 99.70 99.80 0.0M
2024-07-09 100.50 100.50 99.00 99.60 0.0M
2024-07-08 100.50 100.50 100.00 100.00 0.0M
2024-07-05 101.50 101.50 99.90 99.90 0.0M
2024-07-04 99.50 101.00 99.50 100.50 0.0M
2024-07-03 99.20 99.20 98.70 99.20 0.0M
2024-07-02 99.50 99.50 98.50 99.00 0.0M
2024-07-01 100.00 100.00 99.00 99.20 0.0M
2024-06-28 101.00 101.00 99.60 99.80 0.0M
2024-06-27 99.00 101.50 99.00 101.00 0.0M
2024-06-26 102.50 104.00 98.60 99.00 0.0M
2024-06-25 107.50 108.50 107.50 108.50 0.0M
2024-06-24 109.00 109.50 107.00 107.50 0.0M
2024-06-21 108.00 110.00 108.00 108.00 0.0M
2024-06-20 107.00 108.00 107.00 107.50 0.0M
2024-06-19 107.00 108.00 106.00 107.50 0.0M
2024-06-18 107.50 107.50 105.00 106.50 0.0M
2024-06-17 104.50 108.50 104.50 107.00 0.0M
2024-06-14 104.50 105.50 104.00 104.50 0.0M
2024-06-13 105.50 106.00 104.00 104.00 0.0M
2024-06-12 106.00 106.00 104.00 105.00 0.0M
2024-06-11 105.00 106.00 105.00 105.50 0.0M
2024-06-07 105.00 105.00 104.50 104.50 0.0M
2024-06-06 105.00 105.50 104.50 104.50 0.0M
2024-06-05 106.00 106.00 104.50 105.00 0.0M
2024-06-04 106.00 106.00 105.00 105.00 0.0M
2024-06-03 106.00 106.50 106.00 106.00 0.0M
2024-05-31 106.50 106.50 105.50 106.00 0.0M
2024-05-30 107.00 107.00 106.00 107.00 0.0M
2024-05-29 107.00 108.00 107.00 107.00 0.0M
2024-05-28 106.50 107.00 106.50 107.00 0.0M
2024-05-27 106.00 107.00 106.00 107.00 0.0M
2024-05-24 107.50 107.50 106.50 107.00 0.0M
2024-05-23 109.50 110.00 106.50 106.50 0.0M
2024-05-22 109.50 110.00 108.50 109.00 0.0M
2024-05-21 108.00 109.00 107.50 108.50 0.0M
2024-05-20 109.00 110.00 107.50 109.50 0.0M
2024-05-17 106.00 108.00 106.00 108.00 0.0M
2024-05-16 107.00 107.50 106.00 106.00 0.0M
2024-05-15 108.50 108.50 105.50 106.00 0.0M
2024-05-14 107.50 108.50 107.00 107.00 0.0M
2024-05-13 106.50 109.50 106.00 107.50 0.0M
2024-05-10 103.00 106.00 103.00 106.00 0.0M
2024-05-09 104.50 105.00 103.00 103.50 0.0M
2024-05-08 106.00 106.00 104.50 105.00 0.0M
2024-05-07 103.50 106.00 103.50 106.00 0.0M
2024-05-06 104.00 104.00 103.00 104.00 0.0M
2024-05-03 104.50 105.00 103.00 103.00 0.0M
2024-05-02 104.00 105.00 103.00 104.50 0.0M
2024-04-30 103.00 107.00 103.00 104.00 0.0M
2024-04-29 102.50 103.00 102.50 103.00 0.0M
2024-04-26 103.50 103.50 102.00 102.00 0.0M
2024-04-25 102.50 103.00 101.00 103.00 0.0M
2024-04-24 104.00 104.50 103.00 103.50 0.0M
2024-04-23 102.50 104.50 102.00 103.50 0.0M
2024-04-22 102.00 103.00 100.00 102.00 0.0M
2024-04-19 101.00 102.50 98.50 100.50 0.0M
2024-04-18 101.50 103.50 101.50 102.50 0.0M
2024-04-17 100.00 103.50 100.00 101.50 0.0M
2024-04-16 104.50 104.50 99.80 100.00 0.0M
2024-04-15 105.50 109.00 105.00 105.00 0.0M
2024-04-12 107.00 107.50 105.00 105.50 0.0M
2024-04-11 111.50 112.00 106.50 106.50 0.0M
2024-04-10 111.00 111.50 110.00 110.50 0.0M
2024-04-09 111.00 114.00 109.50 110.00 0.0M
2024-04-08 109.00 110.50 107.00 108.50 0.0M
2024-04-03 109.50 109.50 108.00 108.00 0.0M
2024-04-02 109.00 111.00 108.50 110.50 0.0M
2024-04-01 105.00 108.00 105.00 108.00 0.0M
2024-03-29 109.00 109.00 105.00 105.00 0.0M
2024-03-28 112.00 112.00 109.00 109.00 0.0M
2024-03-27 110.50 111.50 109.00 111.00 0.0M
2024-03-26 111.00 112.00 108.00 109.50 0.0M
2024-03-25 108.50 112.00 106.50 109.00 0.0M
2024-03-22 106.00 108.50 105.50 106.00 0.0M
2024-03-21 107.50 108.50 105.00 106.50 0.0M
2024-03-20 106.50 109.50 105.50 106.50 0.0M
2024-03-19 103.00 112.00 102.50 105.50 0.0M
2024-03-18 104.50 104.50 101.00 102.50 0.0M
2024-03-15 100.00 103.00 100.00 102.50 0.0M
2024-03-14 102.00 103.50 99.70 100.50 0.0M
2024-03-13 101.00 103.00 99.90 100.00 0.0M
2024-03-12 98.60 101.50 98.60 101.00 0.0M
2024-03-11 102.50 102.50 97.50 98.20 0.0M
2024-03-08 96.80 101.00 95.20 99.00 0.0M
2024-03-07 97.30 99.90 94.10 95.00 0.0M
2024-03-06 92.90 93.20 92.60 92.60 0.0M
2024-03-05 92.00 93.10 91.80 92.30 0.0M
2024-03-04 92.40 93.70 91.60 91.90 0.0M
2024-03-01 92.80 93.30 92.40 92.50 0.0M
2024-02-29 91.30 93.00 90.80 92.80 0.0M
2024-02-27 90.30 91.50 90.00 90.70 0.0M
2024-02-26 88.50 90.90 88.50 89.50 0.0M
2024-02-23 88.80 88.80 88.30 88.40 0.0M
2024-02-22 88.70 89.00 88.00 88.60 0.0M
2024-02-21 90.00 91.00 88.00 88.70 0.0M
2024-02-20 87.30 90.80 87.30 89.00 0.0M
2024-02-19 86.80 87.90 86.70 87.20 0.0M
2024-02-16 86.50 87.90 86.50 86.90 0.0M
2024-02-15 87.30 87.30 86.10 86.40 0.0M
2024-02-05 87.40 88.00 87.30 87.30 0.0M
2024-02-02 87.50 88.10 87.00 87.50 0.0M
2024-02-01 87.80 88.00 87.00 87.20 0.0M
2024-01-31 88.00 88.50 87.70 87.70 0.0M
2024-01-30 86.20 88.50 86.00 88.00 0.0M
2024-01-29 86.10 86.10 85.70 85.80 0.0M
2024-01-26 84.90 86.40 84.90 86.10 0.0M
2024-01-25 85.00 85.20 84.80 84.80 0.0M
2024-01-24 85.00 85.40 85.00 85.10 0.0M
2024-01-23 85.20 85.40 84.80 84.90 0.0M
2024-01-22 84.70 85.50 84.10 85.20 0.0M
2024-01-19 83.80 85.60 83.80 84.50 0.0M
2024-01-18 83.70 84.20 83.60 83.70 0.0M
2024-01-17 85.00 85.00 83.70 83.70 0.0M
2024-01-16 83.70 85.00 83.60 84.60 0.0M
2024-01-15 83.80 84.50 83.70 83.70 0.0M
2024-01-12 84.50 84.50 83.70 83.70 0.0M
2024-01-11 84.60 84.60 83.70 84.00 0.0M
2024-01-10 84.50 84.50 83.70 83.90 0.0M
2024-01-09 84.00 85.40 83.30 84.40 0.0M
2024-01-08 83.40 83.90 83.10 83.40 0.0M
2024-01-05 83.40 83.60 83.40 83.50 0.0M
2024-01-04 83.40 83.80 83.40 83.60 0.0M
2024-01-03 83.60 83.70 83.40 83.40 0.0M
2024-01-02 83.60 83.70 83.60 83.70 0.0M