Formosa Petrochemical Corp (6505)

6505
🏛️ Taiwan →
38.40
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
2025-10-03 39.55 39.55 38.35 38.40 6.9M
2025-10-02 40.70 40.80 39.60 39.80 4.1M
2025-10-01 40.60 41.25 40.50 40.70 4.3M
2025-09-30 40.20 41.15 40.20 40.60 5.1M
2025-09-26 40.25 40.40 39.40 40.15 4.1M
2025-09-25 39.30 40.40 39.30 40.15 6.1M
2025-09-24 39.35 39.50 38.75 39.00 3.7M
2025-09-23 39.00 39.55 39.00 39.25 4.3M
2025-09-22 39.55 39.55 38.70 39.20 4.4M
2025-09-19 38.85 39.50 38.65 38.90 4.4M
2025-09-18 39.10 39.30 38.70 38.80 3.5M
2025-09-17 38.70 39.55 38.70 38.85 3.5M
2025-09-16 39.25 39.60 38.50 38.50 6.3M
2025-09-15 39.00 39.65 38.80 38.80 4.4M
2025-09-12 38.95 39.50 38.70 38.95 4.0M
2025-09-11 39.90 39.90 38.80 38.85 4.9M
2025-09-10 40.35 40.35 39.60 39.95 3.3M
2025-09-09 39.55 40.50 39.55 40.35 4.0M
2025-09-08 39.30 40.00 39.15 39.60 2.6M
2025-09-05 39.75 39.80 39.00 39.45 4.4M
2025-09-04 39.70 39.90 39.35 39.60 3.2M
2025-09-03 39.55 40.00 39.10 39.30 3.8M
2025-09-02 40.30 40.70 39.25 39.45 5.0M
2025-09-01 40.10 40.75 39.25 39.85 7.6M
2025-08-29 40.85 41.25 39.95 40.15 6.6M
2025-08-28 41.75 41.75 40.60 40.75 5.7M
2025-08-27 42.30 42.95 41.85 41.85 5.1M
2025-08-26 42.95 43.95 42.50 42.55 5.7M
2025-08-25 43.65 44.45 43.00 43.15 8.4M
2025-08-22 43.20 44.10 42.55 43.45 12.4M
2025-08-21 40.00 43.45 40.00 42.90 19.0M
2025-08-20 40.90 41.20 39.45 39.55 6.4M
2025-08-19 41.70 42.40 40.75 40.80 8.4M
2025-08-18 41.65 42.95 41.35 41.45 7.5M
2025-08-15 41.80 42.00 40.65 41.95 8.3M
2025-08-14 41.85 42.35 41.30 41.40 6.2M
2025-08-13 41.70 42.60 41.05 41.40 7.6M
2025-08-12 40.00 42.20 40.00 41.45 11.5M
2025-08-11 38.80 40.00 38.30 39.80 4.3M
2025-08-08 39.60 39.85 39.20 39.25 4.6M
2025-08-07 39.70 40.10 39.25 39.85 4.3M
2025-08-06 38.95 40.15 38.90 39.50 7.1M
2025-08-05 40.05 40.60 38.85 39.00 8.8M
2025-08-04 41.00 41.00 38.30 39.40 22.5M
2025-08-01 43.05 43.70 42.00 42.35 16.4M
2025-07-31 44.10 44.35 42.60 43.80 37.7M
2025-07-30 39.50 43.25 39.50 43.25 23.8M
2025-07-29 40.40 40.45 39.30 39.35 5.3M
2025-07-28 39.30 40.85 39.05 40.40 8.3M
2025-07-25 39.85 40.20 39.05 39.35 5.6M
2025-07-24 40.50 40.75 39.70 40.10 11.7M
2025-07-23 39.10 40.20 38.95 39.80 8.6M
2025-07-22 39.00 39.40 38.65 38.85 5.4M
2025-07-21 38.50 39.45 38.40 39.00 5.6M
2025-07-18 38.45 39.20 38.10 38.90 10.4M
2025-07-17 36.45 38.35 36.45 38.20 11.7M
2025-07-16 36.00 37.40 35.95 36.35 12.1M
2025-07-15 36.35 37.20 36.20 36.35 6.3M
2025-07-14 36.00 36.85 35.85 36.40 5.5M
2025-07-11 36.30 36.35 34.90 35.90 7.0M
2025-07-10 36.30 36.75 36.25 36.50 2.2M
2025-07-09 36.90 36.90 36.35 36.55 3.2M
2025-07-08 37.85 37.85 36.80 36.85 3.0M
2025-07-07 37.80 38.00 37.00 37.60 2.7M
2025-07-04 38.20 38.55 37.80 37.85 2.8M
2025-07-03 38.45 39.05 38.40 38.70 4.5M
2025-07-02 37.60 38.50 37.40 38.50 6.3M
2025-07-01 36.00 38.30 36.00 37.50 15.3M
2025-06-30 36.90 36.90 36.00 36.00 4.6M
2025-06-27 37.10 37.50 36.65 36.80 5.5M
2025-06-26 36.30 37.30 36.20 36.85 7.6M
2025-06-25 36.10 36.35 35.95 36.10 5.8M
2025-06-24 37.30 37.95 36.65 36.75 17.9M
2025-06-23 38.80 39.00 37.35 38.60 15.8M
2025-06-20 36.80 37.50 36.80 37.15 15.3M
2025-06-19 38.15 38.55 36.70 36.90 10.8M
2025-06-18 38.90 38.90 38.00 38.50 6.9M
2025-06-17 39.20 39.45 38.00 38.00 10.5M
2025-06-16 41.90 41.90 39.50 39.50 26.6M
2025-06-13 39.40 40.15 38.25 39.80 16.9M
2025-06-12 38.20 39.10 38.20 38.55 5.0M
2025-06-11 38.35 38.35 37.55 37.95 3.1M
2025-06-10 37.35 38.85 37.25 38.15 5.7M
2025-06-09 38.35 38.50 37.15 37.70 2.5M
2025-06-06 37.00 38.15 36.90 37.95 3.9M
2025-06-05 36.45 37.10 36.05 36.90 2.7M
2025-06-04 36.45 37.00 36.15 36.45 4.0M
2025-06-03 36.50 36.50 35.80 35.85 3.9M
2025-06-02 37.60 37.70 35.90 36.25 9.4M
2025-05-29 38.90 38.90 37.85 38.00 2.9M
2025-05-28 39.00 39.00 38.20 38.40 2.2M
2025-05-27 39.25 39.65 38.35 38.40 4.9M
2025-05-26 38.55 39.60 38.55 39.40 6.9M
2025-05-23 38.15 38.80 38.15 38.40 2.0M
2025-05-22 39.30 39.35 38.30 38.60 2.8M
2025-05-21 38.70 39.60 38.65 39.50 4.8M
2025-05-20 38.60 38.75 38.35 38.40 2.6M
2025-05-19 38.85 39.10 37.80 38.25 7.7M
2025-05-16 39.50 39.75 39.00 39.40 4.7M
2025-05-15 40.00 40.15 39.55 39.85 3.8M
2025-05-14 39.50 39.90 38.85 39.90 6.9M
2025-05-13 41.05 41.05 38.80 39.20 11.0M
2025-05-12 40.30 41.00 40.20 40.90 9.1M
2025-05-09 38.85 39.90 38.50 39.85 9.0M
2025-05-08 38.10 39.20 38.05 39.00 6.9M
2025-05-07 38.25 39.30 37.95 38.75 12.9M
2025-05-06 37.90 38.90 37.50 37.65 7.3M
2025-05-05 36.30 38.50 36.30 38.00 14.9M
2025-05-02 35.15 35.95 35.00 35.85 3.5M
2025-04-30 35.25 35.25 34.95 34.95 2.1M
2025-04-29 35.00 35.50 34.65 35.45 2.6M
2025-04-28 35.30 35.30 34.80 34.80 2.2M
2025-04-25 35.25 35.35 34.65 35.00 2.8M
2025-04-24 36.25 36.25 34.65 34.65 5.4M
2025-04-23 35.70 36.45 35.60 36.20 3.9M
2025-04-22 35.20 35.45 34.50 35.20 2.3M
2025-04-21 36.15 36.15 35.00 35.20 2.8M
2025-04-18 36.40 36.40 35.45 35.90 2.3M
2025-04-17 36.10 36.10 35.20 35.50 2.9M
2025-04-16 36.55 36.90 35.65 35.85 5.8M
2025-04-15 35.10 37.25 34.95 37.25 8.7M
2025-04-14 34.45 35.55 34.40 35.10 8.3M
2025-04-11 33.00 34.75 32.40 34.40 7.7M
2025-04-10 33.90 34.00 32.80 34.00 6.0M
2025-04-09 33.00 33.70 30.60 30.95 12.3M
2025-04-08 34.00 34.65 33.20 33.70 11.3M
2025-04-07 33.95 33.95 33.95 33.95 5.0M
2025-04-02 37.50 37.90 37.00 37.70 2.7M
2025-04-01 36.75 38.00 36.75 37.65 6.3M
2025-03-31 36.10 36.85 36.10 36.60 6.3M
2025-03-28 38.30 38.30 37.15 37.30 5.9M
2025-03-27 38.25 38.45 37.90 38.30 2.5M
2025-03-26 38.55 38.75 38.20 38.30 1.9M
2025-03-25 39.20 39.25 38.20 38.20 2.9M
2025-03-24 39.05 39.60 38.60 38.65 5.0M
2025-03-21 39.95 40.00 38.75 38.75 10.6M
2025-03-20 39.50 40.35 39.50 40.05 5.4M
2025-03-19 40.55 40.55 39.00 39.70 12.4M
2025-03-18 40.35 40.75 39.80 40.55 11.7M
2025-03-17 39.85 40.40 39.20 40.20 11.5M
2025-03-14 37.70 39.80 37.70 39.75 15.7M
2025-03-13 38.80 39.10 37.40 37.50 8.9M
2025-03-12 38.95 39.25 38.55 38.75 5.3M
2025-03-11 38.90 39.00 37.90 38.85 9.8M
2025-03-10 38.65 39.80 38.60 39.65 6.7M
2025-03-07 38.60 39.10 38.20 38.45 7.2M
2025-03-06 40.25 40.25 38.70 38.75 10.8M
2025-03-05 38.40 40.20 38.35 40.10 11.0M
2025-03-04 38.20 38.35 37.65 38.35 7.3M
2025-03-03 38.60 39.35 38.00 38.90 9.2M
2025-02-27 39.50 39.70 38.50 38.70 9.9M
2025-02-26 40.20 40.40 39.30 39.30 13.5M
2025-02-25 39.60 40.60 39.40 40.45 16.7M
2025-02-24 38.95 39.95 38.65 39.80 10.8M
2025-02-21 38.55 39.00 38.20 38.95 6.9M
2025-02-20 38.65 39.00 38.00 38.20 8.4M
2025-02-19 38.00 39.05 38.00 38.45 9.3M
2025-02-18 39.05 39.05 37.60 38.20 13.5M
2025-02-17 38.00 39.20 37.45 39.05 14.6M
2025-02-14 36.90 37.90 36.30 37.75 12.6M
2025-02-13 35.90 37.15 35.50 36.95 16.4M
2025-02-12 34.80 36.50 34.45 36.00 13.3M
2025-02-11 34.40 35.75 34.40 34.70 12.8M
2025-02-10 33.80 34.65 33.75 34.10 9.1M
2025-02-07 34.00 34.05 33.25 33.55 5.8M
2025-02-06 34.00 34.30 33.70 34.10 5.7M
2025-02-05 33.60 34.75 33.60 34.10 7.5M
2025-02-04 34.45 34.50 33.20 33.20 12.0M
2025-02-03 36.00 36.60 34.30 34.35 14.4M
2025-01-22 36.60 36.90 35.95 36.65 7.1M
2025-01-21 37.50 37.50 36.40 36.45 6.8M
2025-01-20 37.80 37.80 36.80 37.15 9.0M
2025-01-17 36.65 38.00 36.15 37.75 13.7M
2025-01-16 36.50 37.80 36.25 36.60 19.3M
2025-01-15 35.75 36.80 35.70 36.30 13.7M
2025-01-14 34.55 36.45 34.50 36.10 18.5M
2025-01-13 33.65 35.40 33.35 35.15 17.5M
2025-01-10 33.30 33.80 32.75 32.90 6.1M
2025-01-09 34.05 34.15 33.20 33.55 10.0M
2025-01-08 35.60 35.60 34.05 34.25 7.2M
2025-01-07 36.50 36.50 35.10 35.20 9.0M
2025-01-06 34.80 36.95 34.25 36.30 15.0M
2025-01-03 34.00 34.85 34.00 34.20 5.1M
2025-01-02 34.35 34.50 33.75 33.80 7.1M