Genomics BioSci

4195
🏛️ Taiwan →
26.35
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 19.51 19.80 19.16 19.80 0.1M
2022-12-29 19.71 20.05 19.21 19.76 0.1M
2022-12-28 19.85 20.25 19.71 19.95 0.1M
2022-12-27 20.30 20.85 19.90 20.20 0.2M
2022-12-26 19.95 21.14 19.95 20.55 0.3M
2022-12-23 19.46 20.25 19.46 20.20 0.1M
2022-12-22 19.61 20.20 19.41 20.05 0.2M
2022-12-21 20.35 20.65 19.36 19.85 0.3M
2022-12-20 20.15 21.54 19.76 20.60 0.8M
2022-12-19 18.76 20.15 18.76 20.15 0.5M
2022-12-16 18.76 19.11 18.76 19.06 0.1M
2022-12-15 18.71 19.11 18.71 19.11 0.1M
2022-12-14 18.66 19.01 18.66 18.96 0.0M
2022-12-13 18.76 19.06 18.66 18.96 0.1M
2022-12-12 18.71 19.06 18.66 18.96 0.1M
2022-12-09 18.71 19.06 18.71 19.06 0.0M
2022-12-08 18.66 19.06 18.66 19.01 0.0M
2022-12-07 18.66 19.01 18.66 19.01 0.1M
2022-12-06 18.66 19.11 18.66 18.86 0.1M
2022-12-05 18.46 18.96 18.46 18.96 0.1M
2022-12-02 18.56 18.96 18.37 18.86 0.1M
2022-12-01 18.56 18.91 18.41 18.91 0.1M
2022-11-30 18.86 18.86 18.56 18.56 0.1M
2022-11-29 18.37 18.81 18.37 18.81 0.1M
2022-11-28 18.41 18.81 18.37 18.81 0.0M
2022-11-25 18.51 18.86 18.46 18.76 0.0M
2022-11-24 18.96 19.21 18.37 18.81 0.1M
2022-11-23 18.46 19.21 18.46 19.21 0.1M
2022-11-22 18.37 18.76 18.37 18.71 0.1M
2022-11-21 18.37 18.71 18.27 18.71 0.1M
2022-11-18 18.32 18.71 18.27 18.66 0.1M
2022-11-17 18.37 18.66 18.27 18.51 0.2M
2022-11-16 18.37 18.66 18.37 18.66 0.1M
2022-11-15 18.41 18.76 18.37 18.61 0.1M
2022-11-14 18.46 18.86 18.41 18.71 0.1M
2022-11-11 18.51 18.96 18.41 18.81 0.1M
2022-11-10 18.76 19.06 18.51 18.81 0.1M
2022-11-09 18.61 19.06 18.61 19.06 0.0M
2022-11-08 18.96 19.41 18.56 19.01 0.1M
2022-11-07 19.21 19.76 19.06 19.41 0.1M
2022-11-04 18.61 19.80 18.41 19.61 0.2M
2022-11-03 18.46 18.76 18.41 18.61 0.0M
2022-11-02 18.41 18.91 18.41 18.71 0.0M
2022-11-01 18.37 18.81 18.37 18.76 0.1M
2022-10-31 18.46 18.81 18.32 18.81 0.0M
2022-10-28 18.27 18.71 18.27 18.46 0.1M
2022-10-27 18.22 18.66 18.22 18.56 0.1M
2022-10-26 18.17 18.46 18.17 18.41 0.1M
2022-10-25 18.61 18.71 18.27 18.46 0.2M
2022-10-24 18.51 18.91 18.37 18.61 0.2M
2022-10-21 18.41 18.96 18.37 18.86 0.0M
2022-10-20 18.91 18.91 18.37 18.81 0.0M
2022-10-19 18.56 18.96 18.56 18.91 0.0M
2022-10-18 18.51 18.96 18.51 18.96 0.0M
2022-10-17 18.76 19.01 18.27 18.86 0.2M
2022-10-14 18.37 19.31 18.37 19.01 0.1M
2022-10-13 19.11 19.71 18.27 18.86 0.2M
2022-10-12 18.86 19.71 18.86 19.66 0.0M
2022-10-11 19.66 19.76 18.86 19.41 0.1M
2022-10-07 19.95 20.35 19.51 19.80 0.2M
2022-10-06 20.10 20.35 19.85 20.30 0.1M
2022-10-05 19.71 20.05 19.51 20.05 0.2M
2022-10-04 19.21 19.80 19.21 19.71 0.1M
2022-10-03 18.76 19.46 18.76 19.46 0.2M
2022-09-30 19.61 19.80 18.37 19.26 0.4M
2022-09-29 19.31 20.10 19.31 19.80 0.1M
2022-09-28 19.36 19.85 19.26 19.51 0.2M
2022-09-27 19.56 19.95 19.26 19.80 0.2M
2022-09-26 19.95 20.40 19.26 19.90 0.2M
2022-09-23 20.65 21.05 19.95 20.35 0.4M
2022-09-22 20.55 20.95 20.45 20.95 0.1M
2022-09-21 20.95 21.05 20.60 20.80 0.1M
2022-09-20 20.55 21.05 20.50 20.90 0.2M
2022-09-19 20.15 20.95 20.15 20.85 0.2M
2022-09-16 20.70 21.14 20.25 20.70 0.3M
2022-09-15 20.75 21.05 20.70 21.05 0.1M
2022-09-14 20.70 21.10 20.55 20.95 0.2M
2022-09-13 20.75 21.24 20.75 20.95 0.2M
2022-09-12 21.29 22.04 20.80 21.14 0.9M
2022-09-08 21.49 21.94 21.14 21.54 0.6M
2022-09-07 21.24 22.04 21.05 21.69 0.6M
2022-09-06 22.83 23.03 21.05 21.54 1.0M
2022-09-05 21.05 23.03 20.65 22.73 2.6M
2022-09-02 20.35 21.05 20.35 21.05 0.3M
2022-09-01 20.70 21.14 20.30 20.65 0.3M
2022-08-31 19.85 22.29 19.85 21.05 0.7M
2022-08-30 19.61 20.35 19.61 20.30 0.2M
2022-08-29 19.85 20.15 19.26 19.90 0.3M
2022-08-26 19.85 20.45 19.85 20.15 0.4M
2022-08-25 19.76 20.05 19.42 19.95 0.2M
2022-08-24 19.32 19.81 19.27 19.76 0.3M
2022-08-23 19.76 20.34 19.12 19.56 0.3M
2022-08-22 19.76 20.83 19.46 20.05 0.8M
2022-08-19 19.46 19.90 19.22 19.81 0.8M
2022-08-18 19.17 19.56 19.12 19.46 0.3M
2022-08-17 18.88 19.56 18.88 19.56 0.5M
2022-08-16 18.59 19.32 18.59 19.08 0.3M
2022-08-15 18.35 19.03 18.35 18.88 0.1M
2022-08-12 18.59 19.46 18.39 18.64 0.3M
2022-08-11 18.01 18.88 17.76 18.78 0.6M
2022-08-10 17.81 18.20 17.81 18.01 0.1M
2022-08-09 17.81 18.25 17.81 18.10 0.1M
2022-08-08 17.62 18.25 17.62 18.10 0.1M
2022-08-05 17.52 17.86 17.52 17.86 0.0M
2022-08-04 17.32 17.81 17.18 17.81 0.2M
2022-08-03 17.62 18.15 17.32 17.81 0.2M
2022-08-02 18.10 18.49 17.71 18.10 0.1M
2022-08-01 17.76 18.49 17.76 18.39 0.4M
2022-07-29 17.66 18.10 17.66 18.05 0.1M
2022-07-28 17.71 17.96 17.62 17.91 0.0M
2022-07-27 17.62 18.05 17.62 17.96 0.1M
2022-07-26 17.81 18.20 17.52 17.81 0.1M
2022-07-25 17.42 18.39 17.42 18.05 0.2M
2022-07-22 17.28 17.81 17.28 17.76 0.1M
2022-07-21 17.42 17.71 17.32 17.62 0.1M
2022-07-20 16.98 17.81 16.98 17.71 0.1M
2022-07-19 17.32 17.81 16.59 17.37 0.1M
2022-07-18 17.66 18.20 17.42 17.52 0.4M
2022-07-15 18.20 18.59 17.18 17.96 0.4M
2022-07-14 16.98 18.59 16.98 18.59 0.5M
2022-07-13 16.64 17.03 16.64 16.98 0.1M
2022-07-12 16.69 17.03 16.64 17.03 0.0M
2022-07-11 16.55 17.08 16.55 16.98 0.0M
2022-07-08 16.69 17.08 16.55 17.08 0.1M
2022-07-07 16.59 17.08 16.59 16.93 0.1M
2022-07-06 16.74 17.08 16.55 17.03 0.2M
2022-07-05 16.79 17.23 16.74 17.08 0.0M
2022-07-04 16.89 17.52 16.55 17.13 0.1M
2022-07-01 17.23 17.57 16.84 17.23 0.2M
2022-06-30 17.42 17.71 17.23 17.57 0.1M
2022-06-29 17.52 17.76 17.42 17.71 0.1M
2022-06-28 17.57 17.91 17.57 17.71 0.0M
2022-06-27 17.86 18.10 17.52 17.91 0.1M
2022-06-24 17.42 18.10 17.42 17.81 0.1M
2022-06-23 17.42 17.66 17.32 17.66 0.1M
2022-06-22 17.52 17.81 17.42 17.62 0.1M
2022-06-21 17.42 17.81 17.42 17.76 0.1M
2022-06-20 17.52 18.20 17.42 17.76 0.2M
2022-06-17 17.57 17.81 17.32 17.81 0.1M
2022-06-16 17.57 18.30 17.57 17.81 0.1M
2022-06-15 17.47 17.86 17.47 17.76 0.0M
2022-06-14 17.42 17.81 17.42 17.81 0.1M
2022-06-13 18.20 18.59 17.52 17.71 0.1M
2022-06-10 18.39 18.78 18.01 18.59 0.1M
2022-06-09 17.52 18.78 17.32 18.78 0.1M
2022-06-08 17.32 17.66 17.32 17.52 0.0M
2022-06-07 17.37 17.66 17.23 17.57 0.1M
2022-06-06 17.52 17.66 17.42 17.62 0.0M
2022-06-02 17.42 17.71 17.42 17.66 0.1M
2022-06-01 17.32 17.71 17.32 17.66 0.0M
2022-05-31 17.42 17.81 17.32 17.71 0.0M
2022-05-30 17.37 17.76 17.23 17.76 0.1M
2022-05-27 17.13 17.52 17.13 17.52 0.1M
2022-05-26 17.42 17.66 16.79 17.42 0.1M
2022-05-25 17.47 17.66 17.42 17.62 0.0M
2022-05-24 17.57 17.81 17.42 17.62 0.1M
2022-05-23 17.52 17.91 17.42 17.76 0.1M
2022-05-20 17.52 17.91 17.52 17.86 0.2M
2022-05-19 18.01 18.25 17.47 17.86 0.2M
2022-05-18 18.10 18.39 18.05 18.25 0.1M
2022-05-17 18.20 18.54 18.10 18.39 0.1M
2022-05-16 18.49 18.59 18.20 18.54 0.0M
2022-05-13 18.20 18.49 18.15 18.44 0.1M
2022-05-12 18.35 18.59 18.20 18.39 0.1M
2022-05-11 18.49 18.69 18.35 18.54 0.1M
2022-05-10 18.44 18.98 18.10 18.64 0.1M
2022-05-09 18.69 19.08 18.49 18.59 0.1M
2022-05-06 18.88 19.17 18.54 19.03 0.1M
2022-05-05 18.98 19.27 18.88 19.17 0.2M
2022-05-04 19.27 19.56 18.93 19.17 0.2M
2022-05-03 19.17 19.66 19.17 19.42 0.1M
2022-04-29 19.81 19.95 19.08 19.46 0.3M
2022-04-28 19.08 20.00 19.08 19.95 0.6M
2022-04-27 19.22 19.56 18.98 19.46 0.2M
2022-04-26 19.12 19.95 18.98 19.46 0.3M
2022-04-25 18.98 20.05 18.98 19.66 0.5M
2022-04-22 19.17 19.51 18.98 19.17 0.3M
2022-04-21 19.66 19.66 19.17 19.42 0.2M
2022-04-20 19.56 19.56 19.12 19.56 0.3M
2022-04-19 19.85 20.34 19.08 19.56 0.6M
2022-04-18 20.10 20.88 19.61 20.10 1.3M
2022-04-15 19.17 20.15 19.12 20.10 1.8M
2022-04-14 18.78 19.17 18.39 19.17 0.3M
2022-04-13 18.59 18.78 18.39 18.78 0.2M
2022-04-12 18.74 18.74 18.39 18.59 0.3M
2022-04-11 18.39 18.74 18.15 18.74 0.4M
2022-04-08 18.54 18.64 18.25 18.39 0.2M
2022-04-07 18.44 18.64 18.20 18.54 0.1M
2022-04-06 18.20 19.03 18.20 18.44 0.5M
2022-04-01 18.44 18.69 18.15 18.20 0.2M
2022-03-31 18.54 19.08 18.44 18.59 0.3M
2022-03-30 19.08 19.37 18.59 18.98 0.3M
2022-03-29 19.56 19.61 18.88 19.27 0.3M
2022-03-28 19.61 20.24 19.22 19.56 0.5M
2022-03-25 19.51 20.05 19.27 19.61 0.5M
2022-03-24 19.37 20.44 19.03 19.90 1.3M
2022-03-23 19.46 19.66 18.39 19.37 0.5M
2022-03-22 18.69 19.46 18.69 19.46 0.9M
2022-03-21 17.81 19.08 17.81 19.08 0.7M
2022-03-18 17.81 18.20 17.62 18.20 0.3M
2022-03-17 17.03 18.20 17.03 18.01 0.5M
2022-03-16 17.18 18.10 16.84 17.32 0.2M
2022-03-15 17.03 17.32 16.84 17.18 0.2M
2022-03-14 17.13 17.52 16.93 17.32 0.1M
2022-03-11 17.32 17.62 16.55 17.28 0.2M
2022-03-10 17.23 18.15 17.23 17.57 0.2M
2022-03-09 16.98 17.86 16.93 17.57 0.1M
2022-03-08 17.71 18.01 16.89 17.32 0.3M
2022-03-07 18.01 18.30 17.28 17.96 0.3M
2022-03-04 18.20 18.39 18.01 18.30 0.2M
2022-03-03 18.10 18.39 18.10 18.39 0.1M
2022-03-02 18.05 18.39 18.05 18.20 0.1M
2022-03-01 18.39 18.59 18.15 18.35 0.2M
2022-02-25 17.82 18.45 17.82 18.45 0.3M
2022-02-24 17.96 18.35 17.82 18.11 0.4M
2022-02-23 17.92 18.25 17.87 18.11 0.1M
2022-02-22 18.16 18.25 17.87 18.16 0.1M
2022-02-21 17.87 18.35 17.87 18.16 0.2M
2022-02-18 18.25 18.35 17.92 18.25 0.2M
2022-02-17 18.11 18.40 17.96 18.25 0.1M
2022-02-16 18.16 18.45 18.11 18.35 0.1M
2022-02-15 18.11 18.54 18.11 18.35 0.1M
2022-02-14 18.35 18.64 17.87 18.30 0.1M
2022-02-11 18.06 19.32 18.06 18.64 0.6M
2022-02-10 18.21 18.50 18.11 18.30 0.1M
2022-02-09 18.35 18.59 18.25 18.40 0.1M
2022-02-08 18.35 18.74 18.35 18.59 0.2M
2022-02-07 17.92 18.64 17.82 18.54 0.2M
2022-01-26 17.34 17.96 17.10 17.92 0.2M
2022-01-25 17.39 17.68 17.10 17.34 0.1M
2022-01-24 17.43 18.06 17.34 17.63 0.2M
2022-01-21 17.48 17.87 17.43 17.68 0.2M
2022-01-20 17.92 18.11 17.58 17.82 0.2M
2022-01-19 18.16 18.40 17.96 18.11 0.1M
2022-01-18 18.16 18.50 18.16 18.35 0.1M
2022-01-17 18.16 18.59 18.16 18.35 0.2M
2022-01-14 18.74 19.12 17.96 18.16 0.4M
2022-01-13 18.74 19.12 18.74 18.88 0.2M
2022-01-12 18.93 19.27 18.59 18.93 0.1M
2022-01-11 18.93 19.08 18.35 18.93 0.4M
2022-01-10 19.03 19.27 18.69 18.93 0.5M
2022-01-07 19.22 19.27 18.74 19.03 0.4M
2022-01-06 18.88 19.08 18.79 19.08 0.5M
2022-01-05 18.93 18.98 18.69 18.88 0.3M
2022-01-04 19.03 19.03 18.50 18.93 0.4M
2022-01-03 19.03 19.03 18.45 18.88 0.1M