PCL Technologies Inc (4977)

4977
🏛️ Taiwan →
116.50
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
2023-12-29 77.80 78.00 77.00 77.30 0.4M
2023-12-28 76.40 78.00 76.30 77.50 0.6M
2023-12-27 76.00 76.40 75.40 76.30 0.3M
2023-12-26 75.20 75.90 75.20 75.60 0.3M
2023-12-25 76.90 76.90 75.10 75.20 0.5M
2023-12-22 76.40 76.90 75.90 76.00 0.3M
2023-12-21 76.00 76.40 75.40 76.30 0.4M
2023-12-20 76.40 77.10 76.40 76.80 0.3M
2023-12-19 77.90 78.00 76.10 76.20 0.8M
2023-12-18 77.50 78.20 77.30 77.40 0.3M
2023-12-15 78.20 78.20 77.50 77.50 0.4M
2023-12-14 78.50 78.50 77.30 77.40 0.6M
2023-12-13 77.60 78.70 77.20 77.40 0.7M
2023-12-12 78.50 80.00 77.10 77.20 1.2M
2023-12-11 78.70 78.70 76.10 77.20 1.4M
2023-12-08 80.10 80.20 79.30 79.30 0.3M
2023-12-07 79.50 80.50 79.20 79.30 0.5M
2023-12-06 80.00 80.60 79.60 79.80 0.4M
2023-12-05 81.30 81.30 79.40 79.60 0.9M
2023-12-04 81.90 82.20 80.90 81.00 1.0M
2023-12-01 81.00 83.00 80.60 81.90 2.4M
2023-11-30 80.80 81.30 80.10 81.00 1.0M
2023-11-29 79.30 81.10 79.30 80.30 0.8M
2023-11-28 78.50 79.40 78.40 79.10 0.4M
2023-11-27 79.60 79.60 78.10 78.50 0.5M
2023-11-24 80.10 80.60 78.90 79.10 0.8M
2023-11-23 80.80 81.70 80.00 80.00 1.0M
2023-11-22 80.70 81.20 80.10 80.50 0.9M
2023-11-21 79.80 81.40 79.80 80.20 1.0M
2023-11-20 80.30 80.70 79.50 79.60 0.9M
2023-11-17 79.50 79.50 78.60 79.50 0.6M
2023-11-16 78.60 79.60 78.00 79.50 1.0M
2023-11-15 76.90 79.30 76.90 78.80 1.8M
2023-11-14 76.10 76.90 75.50 75.60 0.7M
2023-11-13 76.10 76.70 75.50 75.70 0.5M
2023-11-10 75.10 76.90 74.30 75.00 1.0M
2023-11-09 77.80 78.30 75.70 75.90 1.2M
2023-11-08 78.90 79.30 77.70 77.80 0.7M
2023-11-07 79.30 79.30 78.10 78.20 0.4M
2023-11-06 78.50 79.40 78.30 79.00 0.7M
2023-11-03 78.50 79.20 77.60 78.00 0.7M
2023-11-02 77.70 79.00 77.50 78.00 1.0M
2023-11-01 76.30 76.80 74.90 76.60 0.8M
2023-10-31 79.90 80.40 75.20 75.30 2.1M
2023-10-30 79.00 80.60 78.80 79.10 0.9M
2023-10-27 79.60 79.70 78.40 78.60 1.2M
2023-10-26 80.70 81.40 79.10 79.10 1.6M
2023-10-25 83.00 83.20 81.70 81.90 1.7M
2023-10-24 80.00 82.20 79.70 82.10 2.3M
2023-10-23 78.90 80.30 78.50 79.40 0.8M
2023-10-20 80.60 80.60 78.30 79.00 1.7M
2023-10-19 78.70 80.80 78.30 80.70 1.3M
2023-10-18 81.10 81.60 78.10 78.80 2.3M
2023-10-17 81.80 84.50 80.60 81.00 3.3M
2023-10-16 83.50 85.40 80.70 81.10 3.8M
2023-10-13 81.40 84.70 81.30 83.40 2.3M
2023-10-12 79.90 82.00 78.20 81.40 2.2M
2023-10-11 85.10 85.20 80.80 81.00 2.5M
2023-10-06 84.10 84.90 83.40 84.30 2.1M
2023-10-05 80.00 85.30 79.90 84.00 5.8M
2023-10-04 82.00 82.10 79.00 79.30 4.0M
2023-10-03 83.60 87.40 82.00 82.40 5.6M
2023-10-02 83.70 85.20 83.50 83.60 2.4M
2023-09-28 83.00 85.60 82.90 83.20 1.7M
2023-09-27 84.40 85.50 83.00 83.00 1.6M
2023-09-26 85.50 87.00 84.50 85.00 2.6M
2023-09-25 84.90 86.90 83.90 85.50 3.1M
2023-09-22 81.00 85.50 80.60 85.20 4.0M
2023-09-21 83.10 84.20 81.40 81.50 1.7M
2023-09-20 85.10 85.60 83.20 83.30 1.8M
2023-09-19 87.10 88.20 84.90 85.10 3.9M
2023-09-18 86.50 91.50 85.40 87.60 8.0M
2023-09-15 88.70 89.20 85.60 86.50 7.4M
2023-09-14 85.00 90.30 84.30 88.30 12.7M
2023-09-13 80.20 86.20 79.60 84.90 5.1M
2023-09-12 80.80 81.70 79.10 80.90 2.2M
2023-09-11 81.00 83.60 80.50 81.30 4.8M
2023-09-08 82.30 85.80 81.00 84.30 5.9M
2023-09-07 77.60 87.00 76.50 83.90 12.6M
2023-09-06 75.10 80.80 74.80 79.80 10.7M
2023-09-05 72.40 73.80 72.20 73.50 1.1M
2023-09-04 72.10 72.60 71.20 72.60 1.0M
2023-09-01 72.00 72.90 71.10 72.10 1.0M
2023-08-31 71.80 72.30 70.70 71.60 0.8M
2023-08-30 72.00 72.40 71.20 71.30 0.9M
2023-08-29 71.00 72.10 70.30 71.30 1.1M
2023-08-28 72.00 73.20 70.30 70.50 1.4M
2023-08-25 69.10 70.90 69.10 70.10 0.8M
2023-08-24 71.80 72.30 69.60 70.30 1.2M
2023-08-23 71.00 71.80 69.40 70.00 1.5M
2023-08-22 72.20 72.70 70.30 70.80 0.9M
2023-08-21 70.90 72.20 70.80 71.70 0.6M
2023-08-18 71.90 72.90 70.40 71.00 1.1M
2023-08-17 69.50 73.10 68.70 72.70 1.3M
2023-08-16 70.80 71.00 68.50 70.60 1.7M
2023-08-15 72.50 72.90 71.50 71.60 0.7M
2023-08-14 72.90 73.50 70.90 71.30 1.6M
2023-08-11 72.00 74.90 71.00 74.30 2.2M
2023-08-10 72.20 74.40 71.20 71.40 5.7M
2023-08-09 82.20 82.50 78.90 79.10 3.4M
2023-08-08 85.40 85.40 82.80 83.00 2.0M
2023-08-07 85.00 85.60 83.40 85.60 1.0M
2023-08-04 84.00 85.90 83.90 84.70 1.1M
2023-08-02 89.50 89.90 83.70 83.70 4.7M
2023-08-01 92.80 95.40 90.50 91.30 5.2M
2023-07-31 91.90 95.50 90.30 90.50 8.4M
2023-07-28 86.50 89.60 85.00 88.80 2.4M
2023-07-27 85.60 86.60 85.00 86.00 1.4M
2023-07-26 88.70 88.70 84.30 84.50 2.1M
2023-07-25 86.30 88.60 85.60 87.80 1.6M
2023-07-24 88.80 89.10 85.00 85.20 2.6M
2023-07-21 90.00 90.90 89.00 89.10 3.3M
2023-07-20 91.90 94.90 91.50 92.00 10.4M
2023-07-19 85.60 90.30 85.50 87.70 4.6M
2023-07-18 87.00 87.00 83.70 84.00 2.8M
2023-07-17 85.00 88.70 83.50 87.30 3.6M
2023-07-14 84.60 84.60 83.30 83.30 1.4M
2023-07-13 84.10 85.40 84.00 84.40 1.6M
2023-07-12 85.00 85.30 82.30 83.50 1.8M
2023-07-11 85.60 86.50 83.60 84.30 1.7M
2023-07-10 86.20 86.60 81.30 85.30 4.7M
2023-07-07 89.60 90.60 88.30 89.60 1.7M
2023-07-06 90.30 91.90 89.80 89.80 2.1M
2023-07-05 93.30 94.80 90.90 91.10 3.8M
2023-07-04 91.50 92.70 90.70 92.70 2.7M
2023-07-03 90.60 91.80 89.60 91.20 2.3M
2023-06-30 90.00 90.40 88.80 90.00 2.0M
2023-06-29 88.00 89.60 87.40 89.50 2.5M
2023-06-28 86.90 89.80 86.70 87.00 2.7M
2023-06-27 87.20 88.20 85.50 85.90 2.5M
2023-06-26 89.00 89.40 86.50 87.40 2.2M
2023-06-21 90.60 90.60 89.00 89.00 1.5M
2023-06-20 91.60 91.60 89.60 89.80 1.8M
2023-06-19 90.50 92.70 90.20 90.70 3.5M
2023-06-16 89.00 91.00 89.00 89.60 2.9M
2023-06-15 90.60 90.60 88.30 89.00 3.3M
2023-06-14 89.60 91.50 89.50 89.50 3.7M
2023-06-13 91.00 92.30 89.00 89.60 7.7M
2023-06-12 97.10 97.50 91.40 91.40 9.1M
2023-06-09 102.50 103.00 100.50 101.50 3.9M
2023-06-08 104.00 105.00 101.00 101.50 4.4M
2023-06-07 108.00 108.00 104.00 104.50 6.5M
2023-06-06 116.00 116.50 108.00 108.50 8.4M
2023-06-05 111.50 117.00 111.50 115.00 6.7M
2023-06-02 113.50 114.50 111.00 111.00 5.2M
2023-06-01 112.00 114.50 111.50 114.00 4.2M
2023-05-31 112.00 116.00 111.00 112.50 9.4M
2023-05-30 113.00 113.50 109.00 110.00 8.9M
2023-05-29 106.00 113.00 106.00 113.00 12.4M
2023-05-26 101.50 105.50 101.00 103.00 4.4M
2023-05-25 105.50 105.50 100.50 101.00 4.2M
2023-05-24 107.00 107.50 104.50 105.00 2.5M
2023-05-23 104.50 108.00 103.50 106.50 5.3M
2023-05-22 103.00 104.50 102.00 103.50 1.7M
2023-05-19 103.50 105.00 102.00 103.00 2.7M
2023-05-18 103.50 104.00 102.00 103.00 2.5M
2023-05-17 102.00 104.00 101.50 102.50 1.7M
2023-05-16 100.50 102.50 100.50 101.50 1.2M
2023-05-15 100.00 102.00 99.50 99.60 1.6M
2023-05-12 98.50 101.00 98.50 100.00 2.0M
2023-05-11 103.00 104.00 98.50 98.50 3.7M
2023-05-10 102.50 104.50 102.00 103.00 1.4M
2023-05-09 104.50 105.50 101.50 102.00 1.9M
2023-05-08 105.50 106.50 104.00 104.00 2.1M
2023-05-05 103.00 105.50 103.00 104.50 2.7M
2023-05-04 102.00 103.50 100.50 102.00 3.8M
2023-05-03 106.50 106.50 103.50 103.50 2.3M
2023-05-02 107.00 108.00 103.00 106.50 3.0M
2023-04-28 108.00 109.00 105.50 107.00 2.9M
2023-04-27 106.00 107.50 104.50 105.50 2.9M
2023-04-26 108.50 109.00 105.00 108.00 5.2M
2023-04-25 115.50 115.50 104.00 106.50 8.0M
2023-04-24 116.00 118.00 114.00 114.50 2.1M
2023-04-21 121.50 123.00 115.00 115.50 3.6M
2023-04-20 124.00 124.50 118.50 121.50 6.0M
2023-04-19 127.50 129.50 124.50 126.50 7.6M
2023-04-18 121.50 128.50 121.00 126.00 11.0M
2023-04-17 119.50 123.00 119.50 121.50 2.0M
2023-04-14 120.00 122.00 119.00 119.00 1.9M
2023-04-13 125.50 125.50 119.00 119.00 4.5M
2023-04-12 124.00 125.00 122.50 124.00 2.7M
2023-04-11 125.00 125.50 121.50 123.50 5.0M
2023-04-10 124.00 126.00 121.50 125.50 5.9M
2023-04-07 123.50 128.00 122.00 122.50 13.2M
2023-04-06 116.50 121.50 116.00 120.00 8.1M
2023-03-31 113.50 116.00 112.50 116.00 3.0M
2023-03-30 115.00 116.00 111.50 113.00 7.2M
2023-03-29 113.50 118.50 113.50 118.50 5.6M
2023-03-28 114.50 116.50 112.00 112.50 3.2M
2023-03-27 117.00 117.50 114.00 114.50 3.3M
2023-03-24 115.00 117.00 113.50 117.00 4.0M
2023-03-23 111.00 116.00 110.00 115.00 5.9M
2023-03-22 112.00 113.00 110.50 111.50 4.0M
2023-03-21 112.00 112.50 109.50 110.00 3.8M
2023-03-20 119.00 119.00 109.50 111.00 11.1M
2023-03-17 118.50 120.00 117.50 118.50 3.1M
2023-03-16 118.00 119.00 114.50 116.50 3.5M
2023-03-15 119.00 120.00 117.50 119.00 3.0M
2023-03-14 117.00 120.50 116.50 117.00 3.4M
2023-03-13 119.50 121.50 115.00 118.50 7.1M
2023-03-10 125.50 127.00 116.00 118.50 12.0M
2023-03-09 126.50 131.00 124.00 128.00 12.9M
2023-03-08 118.50 128.00 117.50 126.50 11.1M
2023-03-07 121.00 123.00 117.50 120.00 8.0M
2023-03-06 115.50 123.50 115.00 121.00 15.6M
2023-03-03 114.00 114.50 112.00 113.00 8.1M
2023-03-02 110.50 111.50 108.50 111.50 3.1M
2023-03-01 108.50 111.00 108.50 110.50 1.8M
2023-02-24 112.50 113.50 109.00 110.00 4.1M
2023-02-23 109.50 112.50 108.00 111.50 6.2M
2023-02-22 116.00 116.00 107.00 109.50 12.4M
2023-02-21 120.00 125.00 117.00 118.50 10.6M
2023-02-20 117.50 122.00 115.00 121.00 11.3M
2023-02-17 115.00 117.00 113.50 116.50 6.8M
2023-02-16 109.00 116.50 108.50 116.00 10.8M
2023-02-15 108.00 108.50 106.50 107.00 2.0M
2023-02-14 109.50 110.00 108.00 108.00 3.4M
2023-02-13 109.50 111.50 105.50 111.00 6.8M
2023-02-10 113.00 118.50 110.00 110.50 16.4M
2023-02-09 110.00 113.50 109.50 111.50 4.1M
2023-02-08 114.00 115.00 108.50 109.50 5.6M
2023-02-07 111.50 114.00 111.00 113.00 3.1M
2023-02-06 110.50 113.00 109.50 111.50 2.7M
2023-02-03 112.00 114.00 109.50 112.00 6.3M
2023-02-02 113.00 113.00 109.00 111.50 4.6M
2023-02-01 113.50 114.50 110.50 113.00 4.7M
2023-01-31 112.50 117.00 112.00 113.50 6.9M
2023-01-30 115.00 117.00 112.50 113.00 8.9M
2023-01-17 104.50 114.00 104.50 111.50 9.7M
2023-01-16 103.00 106.00 102.00 105.00 3.4M
2023-01-13 105.50 106.00 101.00 102.00 3.2M
2023-01-12 104.50 105.50 103.50 104.50 3.3M
2023-01-11 105.50 108.50 104.50 104.50 6.0M
2023-01-10 103.50 107.50 102.50 104.50 7.6M
2023-01-09 105.00 107.50 102.50 107.00 4.7M
2023-01-06 100.50 105.50 100.50 104.50 4.9M
2023-01-05 103.00 107.00 100.50 102.50 8.3M
2023-01-04 102.50 105.50 101.50 101.50 4.8M
2023-01-03 98.50 104.50 97.80 104.00 4.8M