Hep Tech Co Ltd (3609)

3609
🏛️ Taiwan →
51.50
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
2021-12-30 54.70 54.90 52.70 53.00 0.0M
2021-12-29 53.30 56.40 53.30 54.70 0.0M
2021-12-28 52.10 54.50 51.90 54.30 0.0M
2021-12-27 52.00 52.20 51.80 52.00 0.0M
2021-12-24 52.80 52.80 51.70 51.90 0.0M
2021-12-23 51.20 52.90 51.20 52.30 0.0M
2021-12-22 51.00 51.80 50.90 51.70 0.0M
2021-12-21 50.00 51.90 50.00 51.70 0.0M
2021-12-20 50.00 50.00 49.70 50.00 0.0M
2021-12-17 49.20 49.70 48.30 49.70 0.0M
2021-12-16 49.00 49.20 48.50 49.00 0.0M
2021-12-15 49.85 49.85 48.70 49.00 0.0M
2021-12-14 50.20 50.20 49.20 49.50 0.0M
2021-12-13 51.00 51.00 49.80 50.20 0.0M
2021-12-10 51.00 51.50 50.10 50.20 0.0M
2021-12-09 51.40 51.40 50.00 50.40 0.0M
2021-12-08 51.00 51.40 50.10 51.40 0.0M
2021-12-07 50.30 50.60 49.10 50.60 0.0M
2021-12-06 51.00 51.90 50.50 50.80 0.0M
2021-12-03 51.30 51.30 51.00 51.20 0.0M
2021-12-02 51.20 51.50 51.00 51.10 0.0M
2021-12-01 51.40 51.40 50.80 51.10 0.0M
2021-11-30 51.70 52.40 51.10 51.10 0.0M
2021-11-29 51.50 52.20 50.00 51.10 0.0M
2021-11-26 53.30 53.30 52.00 52.00 0.0M
2021-11-25 53.60 53.60 52.60 53.20 0.0M
2021-11-24 53.60 54.00 52.50 53.50 0.0M
2021-11-23 54.50 54.50 52.50 53.50 0.0M
2021-11-22 54.40 54.40 53.40 53.50 0.0M
2021-11-19 54.90 54.90 53.50 54.30 0.0M
2021-11-18 54.40 55.00 54.30 54.50 0.0M
2021-11-17 54.90 55.00 54.20 54.80 0.0M
2021-11-16 54.00 55.50 54.00 54.80 0.0M
2021-11-15 54.90 55.50 53.80 54.70 0.0M
2021-11-12 54.50 54.70 54.10 54.70 0.0M
2021-11-11 54.40 54.40 53.30 54.10 0.0M
2021-11-10 54.00 54.70 53.80 54.20 0.0M
2021-11-09 55.00 55.00 53.80 54.30 0.0M
2021-11-08 54.60 55.20 54.20 55.20 0.0M
2021-11-05 54.80 55.00 54.50 54.60 0.0M
2021-11-04 54.80 54.80 54.20 54.80 0.0M
2021-11-03 54.50 54.70 54.00 54.70 0.0M
2021-11-02 55.30 55.60 54.00 54.50 0.0M
2021-11-01 54.90 55.60 54.40 55.30 0.0M
2021-10-29 54.20 55.40 54.20 54.30 0.0M
2021-10-28 54.00 56.60 54.00 54.20 0.0M
2021-10-27 54.10 54.40 53.40 53.60 0.0M
2021-10-26 54.00 54.70 53.60 54.00 0.0M
2021-10-25 54.20 54.30 53.30 53.80 0.0M
2021-10-22 54.40 55.70 54.30 54.30 0.0M
2021-10-21 55.30 55.30 53.60 54.20 0.0M
2021-10-20 54.00 54.80 54.00 54.50 0.0M
2021-10-19 53.50 54.20 53.00 53.80 0.0M
2021-10-18 53.90 54.20 53.30 53.50 0.0M
2021-10-15 55.50 55.50 53.70 53.70 0.0M
2021-10-14 56.30 57.70 55.20 55.50 0.0M
2021-10-13 54.60 56.00 54.60 55.50 0.0M
2021-10-12 58.10 59.10 55.00 55.20 0.0M
2021-10-08 63.10 63.10 55.80 58.70 0.0M
2021-10-07 58.70 59.20 57.50 58.40 0.0M
2021-10-06 58.70 59.70 58.00 58.80 0.0M
2021-10-05 58.70 61.50 56.80 58.30 0.0M
2021-10-04 55.20 59.80 54.50 58.70 0.0M
2021-10-01 55.20 55.60 54.00 54.40 0.0M
2021-09-30 54.70 55.80 54.70 55.20 0.0M
2021-09-29 54.50 55.50 54.10 55.40 0.0M
2021-09-28 56.00 56.00 54.20 55.70 0.0M
2021-09-27 55.50 56.60 54.90 55.60 0.0M
2021-09-24 55.00 55.80 55.00 55.20 0.0M
2021-09-23 54.00 55.00 53.70 54.50 0.0M
2021-09-22 51.60 56.00 51.60 53.60 0.0M
2021-09-17 55.00 55.00 52.80 53.30 0.0M
2021-09-16 51.50 55.70 51.50 53.80 0.0M
2021-09-15 48.00 51.80 48.00 51.50 0.0M
2021-09-14 45.85 49.80 45.85 47.60 0.0M
2021-09-13 46.15 46.25 44.65 45.85 0.0M
2021-09-10 46.10 46.30 45.05 46.20 0.0M
2021-09-09 46.30 46.45 45.00 46.10 0.0M
2021-09-08 44.55 45.45 43.60 45.45 0.0M
2021-09-07 46.60 46.60 44.30 45.00 0.0M
2021-09-06 45.05 46.10 44.70 44.75 0.0M
2021-09-03 44.50 45.80 43.75 44.75 0.0M
2021-09-02 44.30 45.85 44.20 44.20 0.0M
2021-09-01 45.50 45.50 44.20 44.30 0.0M
2021-08-31 46.00 46.00 44.00 44.20 0.0M
2021-08-30 46.35 46.35 45.20 45.60 0.0M
2021-08-27 43.00 48.00 43.00 45.60 0.0M
2021-08-26 46.20 47.70 45.20 45.70 0.0M
2021-08-25 48.75 48.75 45.85 46.00 0.0M
2021-08-24 47.40 47.40 45.30 46.30 0.0M
2021-08-23 48.00 48.00 45.50 46.10 0.0M
2021-08-20 47.95 47.95 45.00 45.95 0.0M
2021-08-19 45.10 48.35 45.10 47.95 0.0M
2021-08-18 43.20 45.40 43.20 44.95 0.0M
2021-08-17 48.10 48.30 47.80 47.85 0.0M
2021-08-16 50.10 50.10 48.00 48.05 0.0M
2021-08-13 49.00 50.90 49.00 50.00 0.0M
2021-08-12 51.90 52.30 50.20 51.40 0.0M
2021-08-11 52.50 52.80 50.90 52.10 0.0M
2021-08-10 53.80 53.80 52.00 52.60 0.0M
2021-08-09 51.80 53.50 51.30 52.40 0.0M
2021-08-06 51.80 53.30 51.70 52.00 0.0M
2021-08-05 51.80 52.40 51.50 51.80 0.0M
2021-08-04 49.95 51.80 48.10 51.80 0.0M
2021-08-03 49.60 49.60 48.25 49.50 0.0M
2021-08-02 49.60 49.60 47.85 49.00 0.0M
2021-07-30 50.50 50.50 49.00 49.75 0.0M
2021-07-29 50.60 50.60 48.85 49.90 0.0M
2021-07-28 50.00 50.00 47.95 49.90 0.0M
2021-07-27 50.00 50.40 49.15 49.80 0.0M
2021-07-26 47.55 50.00 47.55 49.50 0.0M
2021-07-23 50.60 50.60 47.00 47.85 0.0M
2021-07-22 51.00 51.00 47.65 48.35 0.0M
2021-07-21 52.70 54.00 49.95 51.00 0.0M
2021-07-20 51.50 53.60 51.50 51.80 0.0M
2021-07-19 57.00 57.00 51.30 54.50 0.0M
2021-07-16 57.90 58.60 56.90 57.00 0.0M
2021-07-15 57.20 59.30 57.20 58.00 0.0M
2021-07-14 58.10 58.30 56.20 57.10 0.0M
2021-07-13 57.90 58.60 56.20 58.10 0.0M
2021-07-12 55.70 57.50 55.70 57.40 0.0M
2021-07-09 55.10 56.50 54.00 55.50 0.0M
2021-07-08 54.90 55.50 54.90 55.10 0.0M
2021-07-07 53.70 54.90 53.00 54.90 0.0M
2021-07-06 55.50 55.50 52.70 53.70 0.0M
2021-07-05 52.00 53.50 47.80 53.50 0.0M
2021-07-02 54.40 54.40 52.10 53.10 0.0M
2021-07-01 51.80 55.10 51.00 52.50 0.0M
2021-06-30 48.00 52.20 48.00 51.80 0.0M
2021-06-29 43.65 47.50 43.65 47.50 0.0M
2021-06-28 40.10 43.20 40.10 43.20 0.0M
2021-06-25 40.35 40.35 39.60 40.05 0.0M
2021-06-24 39.20 41.00 38.70 40.20 0.0M
2021-06-23 38.70 39.20 37.90 38.60 0.0M
2021-06-22 34.50 37.80 34.00 37.80 0.0M
2021-06-21 34.00 34.55 33.55 34.55 0.0M
2021-06-18 34.45 34.45 33.90 34.10 0.0M
2021-06-17 33.70 34.05 33.50 33.70 0.0M
2021-06-16 33.60 34.30 33.60 33.70 0.0M
2021-06-15 33.30 33.60 33.30 33.45 0.0M
2021-06-11 33.90 33.90 32.85 33.15 0.0M
2021-06-10 32.30 33.00 32.05 32.05 0.0M
2021-06-09 32.00 32.00 31.05 32.00 0.0M
2021-06-08 31.70 32.05 31.55 32.05 0.0M
2021-06-07 30.15 31.45 30.15 31.45 0.0M
2021-06-04 31.00 31.15 30.50 30.85 0.0M
2021-06-03 30.00 30.50 30.00 30.25 0.0M
2021-06-02 31.00 31.00 30.00 30.00 0.0M
2021-06-01 31.75 31.75 30.75 31.40 0.0M
2021-05-31 31.10 31.45 31.10 31.35 0.0M
2021-05-28 31.05 32.00 30.60 31.85 0.0M
2021-05-27 31.80 32.00 31.80 31.85 0.0M
2021-05-26 31.15 32.00 31.15 31.80 0.0M
2021-05-25 32.45 32.45 31.40 31.40 0.0M
2021-05-24 31.15 31.90 31.10 31.40 0.0M
2021-05-21 30.50 32.00 30.50 31.15 0.0M
2021-05-20 30.00 31.90 30.00 31.00 0.0M
2021-05-19 31.00 31.00 28.35 29.00 0.0M
2021-05-18 28.40 29.90 28.40 29.00 0.0M
2021-05-17 30.20 30.25 27.45 27.50 0.0M
2021-05-14 30.75 30.95 30.10 30.50 0.0M
2021-05-13 30.50 31.30 30.00 30.70 0.0M
2021-05-12 31.35 31.35 29.00 29.00 0.0M
2021-05-11 32.10 32.60 30.45 31.35 0.0M
2021-05-10 34.20 34.40 32.50 32.50 0.0M
2021-05-07 33.35 33.35 32.50 33.20 0.0M
2021-05-06 33.70 33.70 33.10 33.50 0.0M
2021-05-05 33.40 34.00 33.30 33.35 0.0M
2021-05-04 34.50 34.50 33.70 33.80 0.0M
2021-05-03 34.80 35.00 34.00 34.50 0.0M
2021-04-29 35.50 35.50 34.65 34.80 0.0M
2021-04-28 34.70 35.70 34.50 35.30 0.0M
2021-04-27 34.30 35.45 33.50 34.50 0.0M
2021-04-26 34.50 34.60 34.00 34.15 0.0M
2021-04-23 33.80 34.70 33.80 34.35 0.0M
2021-04-22 34.95 34.95 34.10 34.10 0.0M
2021-04-21 35.15 35.15 34.45 34.45 0.0M
2021-04-20 35.30 35.30 34.50 34.50 0.0M
2021-04-19 35.80 36.00 35.00 35.10 0.0M
2021-04-16 36.00 37.40 35.25 35.65 0.0M
2021-04-15 38.45 38.45 35.60 35.60 0.0M
2021-04-14 36.50 36.50 34.60 35.00 0.0M
2021-04-13 36.60 36.60 35.80 35.90 0.0M
2021-04-12 38.05 38.05 35.60 36.50 0.0M
2021-04-09 38.15 39.95 36.50 38.05 0.0M
2021-04-08 38.00 38.15 36.70 38.15 0.0M
2021-04-07 34.75 34.95 34.70 34.70 0.0M
2021-04-06 34.80 34.80 34.40 34.75 0.0M
2021-04-01 36.45 36.50 34.50 34.80 0.0M
2021-03-31 35.00 35.00 33.00 34.20 0.0M
2021-03-30 36.00 36.20 34.70 35.20 0.0M
2021-03-29 36.05 36.40 36.05 36.20 0.0M
2021-03-26 36.00 36.30 36.00 36.00 0.0M
2021-03-25 36.05 36.55 36.00 36.20 0.0M
2021-03-24 36.15 37.00 36.15 36.25 0.0M
2021-03-23 37.00 37.00 36.20 36.20 0.0M
2021-03-22 37.15 38.50 36.75 37.00 0.0M
2021-03-19 36.85 36.90 36.00 36.30 0.0M
2021-03-18 36.60 37.40 36.00 36.85 0.0M
2021-03-17 37.00 37.30 36.75 36.75 0.0M
2021-03-16 36.90 37.20 36.85 36.85 0.0M
2021-03-15 36.00 37.50 36.00 36.85 0.0M
2021-03-12 36.75 37.45 36.00 36.00 0.0M
2021-03-11 37.10 37.25 36.70 36.70 0.0M
2021-03-10 37.35 37.35 36.90 37.05 0.0M
2021-03-09 37.45 37.95 36.50 37.95 0.0M
2021-03-08 37.50 37.90 37.05 37.05 0.0M
2021-03-05 36.60 37.30 36.30 36.70 0.0M
2021-03-04 37.15 37.90 37.00 37.05 0.0M
2021-03-03 36.35 37.15 36.35 37.15 0.0M
2021-03-02 38.50 38.55 36.30 36.35 0.0M
2021-02-26 37.50 38.00 37.40 38.00 0.0M
2021-02-25 39.00 39.20 36.80 38.00 0.0M
2021-02-24 41.05 42.15 38.40 39.00 0.0M
2021-02-23 35.00 38.40 35.00 38.40 0.0M
2021-02-22 33.90 35.00 33.60 34.95 0.0M
2021-02-19 33.85 34.00 33.60 33.60 0.0M
2021-02-18 33.45 34.00 33.30 33.95 0.0M
2021-02-17 33.45 33.50 32.35 33.45 0.0M
2021-02-05 32.00 32.40 32.00 32.30 0.0M
2021-02-04 33.75 33.75 32.00 32.00 0.0M
2021-02-03 32.70 34.10 32.70 33.55 0.0M
2021-02-02 32.00 32.70 32.00 32.70 0.0M
2021-02-01 30.20 32.00 30.20 31.50 0.0M
2021-01-29 32.30 32.45 31.00 31.10 0.0M
2021-01-28 32.05 33.00 32.00 32.70 0.0M
2021-01-27 32.50 32.70 32.05 32.65 0.0M
2021-01-26 32.45 33.10 32.25 32.65 0.0M
2021-01-25 31.95 32.45 31.95 32.30 0.0M
2021-01-22 31.90 32.10 31.70 31.85 0.0M
2021-01-21 32.00 32.60 31.85 31.85 0.0M
2021-01-20 32.35 32.70 31.80 32.00 0.0M
2021-01-19 33.85 34.30 31.85 32.45 0.0M
2021-01-18 32.50 34.50 32.00 32.00 0.0M
2021-01-15 31.90 32.50 31.85 32.00 0.0M
2021-01-14 32.10 33.00 31.85 31.90 0.0M
2021-01-13 32.20 32.20 31.60 32.05 0.0M
2021-01-12 32.50 32.80 32.20 32.30 0.0M
2021-01-11 32.20 32.55 32.20 32.50 0.0M
2021-01-08 32.25 32.60 32.10 32.15 0.0M
2021-01-07 32.00 32.50 31.95 32.15 0.0M
2021-01-06 31.85 31.95 31.80 31.95 0.0M
2021-01-05 31.85 32.00 31.80 31.80 0.0M
2021-01-04 31.85 32.05 31.70 31.85 0.0M