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
2022-12-30 51.30 51.80 51.00 51.80 0.0M
2022-12-29 51.40 51.80 51.30 51.30 0.0M
2022-12-28 50.90 52.00 50.90 51.50 0.0M
2022-12-27 52.50 52.60 51.40 52.20 0.0M
2022-12-26 51.70 52.60 51.70 52.50 0.0M
2022-12-23 51.00 53.80 51.00 52.10 0.0M
2022-12-22 49.80 51.30 49.80 51.00 0.0M
2022-12-21 49.85 49.85 49.10 49.80 0.0M
2022-12-20 49.60 49.85 48.55 49.85 0.0M
2022-12-19 48.60 50.00 48.60 49.70 0.0M
2022-12-16 50.30 50.40 49.70 50.00 0.0M
2022-12-15 50.20 50.30 49.70 50.30 0.0M
2022-12-14 48.40 50.20 48.35 50.20 0.0M
2022-12-13 49.35 50.60 49.35 50.10 0.0M
2022-12-12 49.50 50.70 49.50 50.50 0.0M
2022-12-09 48.50 51.00 48.50 49.50 0.0M
2022-12-08 45.80 49.25 45.80 48.50 0.0M
2022-12-07 45.10 45.10 44.80 44.80 0.0M
2022-12-06 45.00 45.30 45.00 45.00 0.0M
2022-12-05 45.55 45.95 45.35 45.35 0.0M
2022-12-02 45.95 46.30 45.30 45.50 0.0M
2022-12-01 45.10 45.35 45.00 45.35 0.0M
2022-11-30 45.50 45.50 44.80 45.00 0.0M
2022-11-29 45.50 46.00 45.05 45.30 0.0M
2022-11-28 45.00 45.00 44.80 44.80 0.0M
2022-11-25 44.80 45.05 44.80 44.90 0.0M
2022-11-24 45.20 45.45 44.75 44.75 0.0M
2022-11-23 45.00 45.50 44.90 44.90 0.0M
2022-11-22 45.80 45.80 45.00 45.00 0.0M
2022-11-21 45.50 46.00 45.30 45.30 0.0M
2022-11-18 45.70 45.70 45.45 45.45 0.0M
2022-11-17 45.60 45.65 45.10 45.45 0.0M
2022-11-16 44.60 45.50 44.50 45.50 0.0M
2022-11-15 46.10 46.10 45.00 45.40 0.0M
2022-11-14 46.05 48.40 45.50 45.75 0.0M
2022-11-11 45.80 46.20 45.20 45.50 0.0M
2022-11-10 45.50 46.00 45.20 46.00 0.0M
2022-11-09 45.95 46.00 45.50 46.00 0.0M
2022-11-08 45.05 45.95 45.05 45.95 0.0M
2022-11-07 45.60 45.95 45.60 45.95 0.0M
2022-11-04 46.00 46.00 45.05 45.45 0.0M
2022-11-03 45.80 45.80 45.15 45.75 0.0M
2022-11-02 45.85 46.00 45.40 45.75 0.0M
2022-11-01 44.80 46.70 44.65 46.25 0.0M
2022-10-31 45.50 46.20 44.45 45.90 0.0M
2022-10-28 46.30 46.30 45.80 45.80 0.0M
2022-10-27 46.70 46.70 45.50 46.35 0.0M
2022-10-26 46.00 47.60 45.80 46.45 0.0M
2022-10-25 44.25 46.70 44.25 46.00 0.0M
2022-10-24 47.05 47.30 45.75 46.55 0.0M
2022-10-21 46.05 47.10 46.05 47.05 0.0M
2022-10-20 45.50 47.50 45.50 47.10 0.0M
2022-10-19 47.40 47.40 47.15 47.15 0.0M
2022-10-18 48.70 48.70 46.35 47.60 0.0M
2022-10-17 46.50 47.00 46.50 46.80 0.0M
2022-10-14 47.10 47.10 47.05 47.05 0.0M
2022-10-13 46.25 47.10 46.25 47.10 0.0M
2022-10-12 46.05 47.05 46.05 47.05 0.0M
2022-10-11 47.00 47.85 47.00 47.10 0.0M
2022-10-07 46.95 47.00 45.70 47.00 0.0M
2022-10-06 45.40 47.00 45.40 46.95 0.0M
2022-10-05 46.80 47.00 46.80 47.00 0.0M
2022-10-04 46.30 46.70 46.30 46.50 0.0M
2022-10-03 46.45 46.75 46.30 46.30 0.0M
2022-09-30 46.25 47.00 45.55 46.45 0.0M
2022-09-29 45.50 46.40 45.45 46.25 0.0M
2022-09-28 45.70 46.60 45.60 46.20 0.0M
2022-09-27 45.35 46.65 45.35 46.60 0.0M
2022-09-26 45.55 46.40 45.05 45.95 0.0M
2022-09-23 46.30 46.50 46.30 46.45 0.0M
2022-09-22 48.35 49.55 45.70 46.25 0.0M
2022-09-21 49.95 49.95 48.30 48.30 0.0M
2022-09-20 51.40 52.40 49.10 49.10 0.0M
2022-09-19 48.35 50.80 48.35 50.70 0.0M
2022-09-16 46.10 49.35 46.10 49.35 0.0M
2022-09-15 44.90 44.90 44.40 44.90 0.0M
2022-09-14 45.40 46.35 44.60 45.00 0.0M
2022-09-13 45.70 47.25 45.00 45.00 0.0M
2022-09-12 46.20 46.30 45.35 45.70 0.0M
2022-09-08 47.25 47.25 46.10 46.55 0.0M
2022-09-07 47.10 47.55 46.50 46.50 0.0M
2022-09-06 47.40 47.85 46.85 47.10 0.0M
2022-09-05 47.50 47.95 47.20 47.30 0.0M
2022-09-02 47.75 49.25 47.20 47.20 0.0M
2022-09-01 49.20 49.20 47.30 47.75 0.0M
2022-08-31 49.10 49.70 49.10 49.70 0.0M
2022-08-30 49.50 49.50 49.30 49.30 0.0M
2022-08-29 49.50 50.00 49.10 49.10 0.0M
2022-08-26 50.00 51.40 50.00 50.30 0.0M
2022-08-25 50.00 50.00 49.50 50.00 0.0M
2022-08-24 50.00 50.00 50.00 50.00 0.0M
2022-08-23 50.00 50.00 49.50 50.00 0.0M
2022-08-22 50.00 50.00 49.50 50.00 0.0M
2022-08-19 50.00 50.70 49.85 50.70 0.0M
2022-08-18 50.50 50.60 49.95 50.60 0.0M
2022-08-17 50.10 50.70 49.05 50.20 0.0M
2022-08-16 52.40 52.40 50.00 51.00 0.0M
2022-08-15 51.20 51.90 51.00 51.00 0.0M
2022-08-12 51.80 52.00 51.40 52.00 0.0M
2022-08-11 52.50 52.50 51.20 51.80 0.0M
2022-08-10 51.30 52.60 51.20 51.90 0.0M
2022-08-09 52.90 52.90 51.50 51.80 0.0M
2022-08-08 52.80 52.80 51.30 51.50 0.0M
2022-08-05 52.20 52.90 51.60 52.40 0.0M
2022-08-04 52.20 52.60 52.10 52.60 0.0M
2022-08-03 53.70 53.70 52.20 52.60 0.0M
2022-08-02 52.10 53.00 52.00 53.00 0.0M
2022-08-01 52.30 52.90 52.00 52.60 0.0M
2022-07-29 52.90 53.00 52.30 53.00 0.0M
2022-07-28 52.90 53.20 52.90 53.20 0.0M
2022-07-27 53.80 53.80 52.70 53.20 0.0M
2022-07-26 54.40 54.40 52.70 53.00 0.0M
2022-07-25 53.00 53.60 52.80 53.50 0.0M
2022-07-22 53.90 54.00 53.60 53.90 0.0M
2022-07-21 54.30 54.30 53.50 53.90 0.0M
2022-07-20 54.10 54.10 53.40 53.70 0.0M
2022-07-19 54.10 54.10 52.90 53.30 0.0M
2022-07-18 53.70 54.00 53.20 53.80 0.0M
2022-07-15 54.00 54.40 53.10 53.70 0.0M
2022-07-14 54.00 54.00 53.10 53.40 0.0M
2022-07-13 53.60 53.80 53.50 53.60 0.0M
2022-07-12 53.50 54.40 52.90 53.60 0.0M
2022-07-11 53.00 53.00 52.50 52.70 0.0M
2022-07-08 53.50 53.50 53.50 53.50 0.0M
2022-07-07 52.60 53.70 52.60 53.40 0.0M
2022-07-06 53.40 53.40 52.10 52.70 0.0M
2022-07-05 54.40 54.40 53.00 53.40 0.0M
2022-07-04 53.50 53.80 52.50 53.20 0.0M
2022-07-01 52.60 54.10 52.60 53.60 0.0M
2022-06-30 54.30 54.40 53.50 54.00 0.0M
2022-06-29 54.20 54.30 54.00 54.30 0.0M
2022-06-28 54.20 54.50 53.40 54.30 0.0M
2022-06-27 54.50 54.50 53.70 54.20 0.0M
2022-06-24 53.40 54.10 53.40 54.10 0.0M
2022-06-23 54.60 54.60 52.70 53.60 0.0M
2022-06-22 54.20 54.20 53.50 54.10 0.0M
2022-06-21 54.50 54.50 54.00 54.40 0.0M
2022-06-20 53.30 54.40 53.20 54.40 0.0M
2022-06-17 52.10 54.10 52.10 54.10 0.0M
2022-06-16 53.90 53.90 53.00 53.90 0.0M
2022-06-15 53.20 53.20 52.80 53.00 0.0M
2022-06-14 54.00 54.00 53.30 53.50 0.0M
2022-06-13 53.10 54.00 53.00 54.00 0.0M
2022-06-10 53.90 54.00 53.90 54.00 0.0M
2022-06-09 54.60 54.60 53.40 53.40 0.0M
2022-06-08 54.30 54.60 53.40 54.30 0.0M
2022-06-07 54.50 54.50 53.70 53.70 0.0M
2022-06-06 53.10 55.10 52.80 54.60 0.0M
2022-06-02 53.10 53.70 52.40 53.70 0.0M
2022-06-01 53.30 55.00 53.10 53.70 0.0M
2022-05-31 53.20 54.50 53.20 54.50 0.0M
2022-05-30 54.80 55.50 54.10 54.80 0.0M
2022-05-27 52.40 55.50 52.30 54.00 0.0M
2022-05-26 50.00 51.90 50.00 51.90 0.0M
2022-05-25 50.20 50.40 49.95 50.10 0.0M
2022-05-24 50.90 50.90 49.95 50.90 0.0M
2022-05-23 51.00 51.90 50.10 50.70 0.0M
2022-05-20 52.00 52.00 50.70 50.80 0.0M
2022-05-19 50.50 51.70 50.50 51.70 0.0M
2022-05-18 52.70 52.70 51.50 52.30 0.0M
2022-05-17 51.60 52.00 51.20 51.60 0.0M
2022-05-16 51.50 51.90 50.20 51.40 0.0M
2022-05-13 52.00 52.40 50.70 51.50 0.0M
2022-05-12 52.40 52.40 50.50 52.00 0.0M
2022-05-11 52.00 52.50 51.50 52.50 0.0M
2022-05-10 53.00 53.00 51.90 52.30 0.0M
2022-05-09 54.50 54.50 52.30 53.00 0.0M
2022-05-06 54.10 54.90 54.00 54.50 0.0M
2022-05-05 55.70 55.70 54.00 54.80 0.0M
2022-05-03 55.20 55.80 54.20 55.80 0.0M
2022-04-29 54.30 55.50 53.20 55.20 0.0M
2022-04-28 51.00 54.00 51.00 54.00 0.0M
2022-04-27 54.30 54.30 51.50 51.50 0.0M
2022-04-26 53.80 55.20 53.50 53.90 0.0M
2022-04-22 53.90 54.20 53.50 53.50 0.0M
2022-04-21 53.20 54.20 53.10 53.10 0.0M
2022-04-20 55.50 55.50 53.00 54.20 0.0M
2022-04-19 53.80 54.20 53.20 54.00 0.0M
2022-04-18 55.00 55.00 53.10 53.20 0.0M
2022-04-15 54.70 54.70 53.80 54.10 0.0M
2022-04-14 54.90 54.90 54.10 54.60 0.0M
2022-04-13 55.40 55.40 53.50 54.10 0.0M
2022-04-12 54.80 55.00 54.00 54.70 0.0M
2022-04-11 55.50 55.80 54.00 55.30 0.0M
2022-04-08 56.80 57.00 55.00 55.20 0.0M
2022-04-07 55.80 56.80 53.80 55.00 0.0M
2022-04-06 55.50 55.50 54.50 54.50 0.0M
2022-04-01 54.70 55.50 54.00 55.50 0.0M
2022-03-31 55.50 55.50 54.10 54.60 0.0M
2022-03-30 55.50 55.50 54.30 55.30 0.0M
2022-03-29 54.90 55.20 54.30 55.10 0.0M
2022-03-28 55.70 55.70 54.10 54.60 0.0M
2022-03-25 56.60 56.60 55.50 55.60 0.0M
2022-03-24 57.50 57.50 56.50 56.50 0.0M
2022-03-23 55.10 57.00 55.10 56.50 0.0M
2022-03-22 55.10 55.50 54.30 55.50 0.0M
2022-03-21 56.00 56.00 55.50 55.50 0.0M
2022-03-18 56.50 56.50 56.00 56.00 0.0M
2022-03-17 56.70 56.70 56.10 56.30 0.0M
2022-03-16 57.60 57.60 56.70 56.70 0.0M
2022-03-15 58.10 58.10 57.30 57.30 0.0M
2022-03-14 57.30 60.50 56.50 60.00 0.0M
2022-03-11 56.60 56.60 56.00 56.00 0.0M
2022-03-10 57.60 57.60 56.50 56.50 0.0M
2022-03-09 57.00 57.00 56.50 56.50 0.0M
2022-03-08 55.60 56.50 54.90 56.50 0.0M
2022-03-07 56.40 56.40 54.90 55.10 0.0M
2022-03-04 58.90 58.90 56.50 56.50 0.0M
2022-03-03 60.50 60.70 58.80 58.90 0.0M
2022-03-02 60.90 60.90 59.60 60.80 0.0M
2022-03-01 60.90 61.20 59.80 60.90 0.0M
2022-02-25 60.70 60.90 60.60 60.90 0.0M
2022-02-24 60.50 61.50 56.80 60.70 0.0M
2022-02-23 57.90 62.20 57.90 60.50 0.0M
2022-02-22 57.40 57.90 56.50 57.90 0.0M
2022-02-21 57.10 57.40 56.60 57.40 0.0M
2022-02-18 56.70 57.00 56.50 57.00 0.0M
2022-02-17 57.40 57.40 56.50 56.70 0.0M
2022-02-16 57.20 57.30 56.70 56.80 0.0M
2022-02-15 57.00 57.40 56.80 56.90 0.0M
2022-02-14 54.10 57.00 54.00 57.00 0.0M
2022-02-11 57.00 57.10 56.10 57.00 0.0M
2022-02-10 56.80 58.70 56.50 57.00 0.0M
2022-02-09 56.30 56.40 55.30 56.10 0.0M
2022-02-08 55.80 56.40 55.50 56.30 0.0M
2022-02-07 55.50 56.30 55.20 55.80 0.0M
2022-01-26 53.50 55.30 53.10 55.00 0.0M
2022-01-25 53.50 54.60 52.00 53.40 0.0M
2022-01-24 51.50 53.50 51.50 53.50 0.0M
2022-01-21 49.80 51.50 49.80 51.50 0.0M
2022-01-20 50.40 50.50 49.90 50.50 0.0M
2022-01-19 50.00 50.50 49.95 50.40 0.0M
2022-01-18 50.70 50.70 49.50 49.65 0.0M
2022-01-17 51.00 51.00 49.65 49.65 0.0M
2022-01-14 50.90 50.90 49.80 50.00 0.0M
2022-01-13 51.00 51.10 49.85 50.80 0.0M
2022-01-12 51.50 51.50 49.95 51.00 0.0M
2022-01-11 51.80 51.80 50.70 50.70 0.0M
2022-01-10 51.00 51.50 50.70 51.00 0.0M
2022-01-07 50.70 50.90 49.70 50.50 0.0M
2022-01-06 51.50 51.50 50.50 50.50 0.0M
2022-01-05 52.40 52.40 50.70 51.50 0.0M
2022-01-04 52.80 52.80 51.20 52.30 0.0M
2022-01-03 53.10 53.20 51.20 52.30 0.0M