Higgstec (5220)

5220
🏛️ Taiwan →
20.20
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
2025-09-26 20.15 20.20 20.15 20.20 0.0M
2025-09-25 20.05 20.30 20.05 20.20 0.0M
2025-09-24 20.30 20.60 20.00 20.10 0.1M
2025-09-23 20.10 22.10 20.10 20.60 0.7M
2025-09-22 19.90 20.15 19.80 20.10 0.0M
2025-09-19 19.80 19.80 19.65 19.75 0.0M
2025-09-18 20.20 20.20 19.70 19.95 0.0M
2025-09-17 19.95 20.15 19.60 19.75 0.0M
2025-09-16 20.40 20.40 19.55 20.00 0.0M
2025-09-15 19.75 19.80 19.55 19.70 0.0M
2025-09-12 19.75 20.00 19.60 19.75 0.0M
2025-09-11 20.25 20.25 19.20 19.40 0.0M
2025-09-10 19.95 20.20 19.90 20.20 0.0M
2025-09-09 20.15 20.25 19.95 20.25 0.0M
2025-09-08 20.75 20.75 20.25 20.40 0.0M
2025-09-05 20.20 20.35 20.15 20.30 0.0M
2025-09-04 20.15 20.30 20.15 20.30 0.0M
2025-09-03 20.50 20.50 20.00 20.35 0.0M
2025-09-01 20.60 20.75 20.35 20.75 0.0M
2025-08-29 20.90 21.10 20.50 20.85 0.0M
2025-08-28 21.50 21.60 20.85 21.15 0.1M
2025-08-27 21.30 21.30 21.00 21.20 0.0M
2025-08-26 20.90 21.15 20.60 21.15 0.0M
2025-08-25 22.20 22.20 20.85 20.90 0.1M
2025-08-22 20.95 21.30 20.95 21.10 0.0M
2025-08-21 21.70 21.80 20.55 20.95 0.1M
2025-08-20 22.95 22.95 21.30 21.85 0.1M
2025-08-19 23.50 23.95 22.00 22.55 0.4M
2025-08-18 20.65 22.05 20.65 22.05 0.5M
2025-08-15 20.40 20.50 19.90 20.05 0.1M
2025-08-14 21.60 21.60 20.15 20.35 0.1M
2025-08-13 20.35 20.35 19.95 20.00 0.0M
2025-08-12 20.60 20.85 20.20 20.40 0.0M
2025-08-11 20.20 20.60 20.15 20.15 0.0M
2025-08-08 20.90 20.90 20.30 20.65 0.0M
2025-08-07 20.80 20.90 20.50 20.90 0.0M
2025-08-06 21.70 21.70 20.65 21.45 0.0M
2025-08-05 20.75 21.20 20.45 21.20 0.1M
2025-08-04 20.80 20.80 20.30 20.75 0.0M
2025-08-01 20.10 20.80 20.10 20.80 0.0M
2025-07-31 20.90 20.90 20.50 20.70 0.0M
2025-07-30 21.05 21.05 20.50 20.80 0.0M
2025-07-29 20.95 20.95 20.35 20.90 0.0M
2025-07-28 20.50 20.95 20.40 20.80 0.0M
2025-07-25 20.35 20.80 19.80 20.50 0.0M
2025-07-24 20.00 20.45 20.00 20.20 0.1M
2025-07-23 20.20 20.25 20.00 20.20 0.0M
2025-07-22 20.40 20.60 19.75 20.00 0.1M
2025-07-21 19.35 20.10 19.35 20.05 0.0M
2025-07-18 19.20 20.15 19.20 19.55 0.1M
2025-07-17 19.70 19.70 19.15 19.50 0.0M
2025-07-16 19.60 19.70 19.20 19.30 0.0M
2025-07-15 19.00 19.75 18.90 19.20 0.1M
2025-07-11 18.90 19.05 18.80 18.90 0.0M
2025-07-10 19.00 19.05 18.90 18.90 0.0M
2025-07-09 19.10 19.10 18.95 19.00 0.0M
2025-07-08 19.65 19.75 19.35 19.35 0.1M
2025-07-07 19.60 19.80 19.60 19.75 0.0M
2025-07-04 19.75 19.85 19.70 19.85 0.0M
2025-07-03 19.65 19.85 19.65 19.85 0.0M
2025-07-02 19.90 19.90 19.75 19.75 0.0M
2025-07-01 19.70 19.80 19.70 19.80 0.0M
2025-06-30 19.65 19.80 19.60 19.70 0.0M
2025-06-27 19.80 20.00 19.60 19.85 0.0M
2025-06-26 19.80 20.15 19.80 19.95 0.0M
2025-06-25 20.00 21.65 19.80 19.80 0.3M
2025-06-24 19.80 20.00 19.65 19.70 0.0M
2025-06-23 19.05 19.55 19.05 19.45 0.0M
2025-06-20 19.80 19.95 19.65 19.80 0.0M
2025-06-19 20.10 20.10 19.80 19.80 0.1M
2025-06-18 20.20 20.25 20.00 20.15 0.0M
2025-06-17 20.05 20.70 20.05 20.10 0.0M
2025-06-16 20.30 20.30 20.00 20.00 0.0M
2025-06-13 20.75 21.20 20.25 20.25 0.1M
2025-06-12 21.20 21.25 20.70 21.00 0.0M
2025-06-11 20.95 21.35 20.60 21.25 0.1M
2025-06-10 21.00 21.00 20.45 20.95 0.2M
2025-06-09 23.15 23.15 20.70 21.00 0.5M
2025-06-06 21.50 21.65 20.90 21.65 0.6M
2025-06-05 19.70 19.80 19.30 19.70 0.1M
2025-06-04 19.70 19.90 19.70 19.80 0.0M
2025-06-03 19.75 19.75 19.70 19.70 0.0M
2025-06-02 19.85 19.85 19.55 19.75 0.0M
2025-05-29 19.90 19.95 19.70 19.95 0.0M
2025-05-28 20.25 20.25 19.75 19.75 0.0M
2025-05-27 19.60 19.95 19.50 19.95 0.0M
2025-05-26 20.25 20.25 19.75 19.95 0.0M
2025-05-23 20.00 20.00 19.70 19.90 0.0M
2025-05-22 19.80 19.80 19.60 19.75 0.0M
2025-05-21 19.50 19.75 19.40 19.70 0.1M
2025-05-20 19.45 19.85 19.35 19.50 0.1M
2025-05-19 19.45 19.65 19.40 19.45 0.0M
2025-05-16 19.80 19.80 19.50 19.55 0.1M
2025-05-15 19.55 20.15 19.55 19.80 0.1M
2025-05-14 19.85 20.20 19.55 19.85 0.1M
2025-05-13 19.55 21.25 19.55 19.85 0.5M
2025-05-12 19.60 19.60 19.30 19.35 0.0M
2025-05-09 19.10 19.55 19.10 19.35 0.0M
2025-05-08 18.70 19.05 18.65 18.95 0.0M
2025-05-07 18.70 18.75 18.55 18.70 0.0M
2025-05-06 18.65 18.75 18.55 18.75 0.0M
2025-05-05 18.80 19.15 18.65 18.65 0.1M
2025-05-02 18.55 19.00 18.55 19.00 0.0M
2025-04-30 18.65 18.75 18.55 18.75 0.0M
2025-04-29 18.55 18.70 18.25 18.65 0.1M
2025-04-28 18.15 18.55 18.15 18.55 0.0M
2025-04-25 18.60 18.60 18.15 18.15 0.0M
2025-04-24 18.15 18.15 17.95 18.00 0.0M
2025-04-23 18.00 18.50 17.70 18.50 0.0M
2025-04-22 18.00 18.10 17.65 17.70 0.0M
2025-04-21 18.95 18.95 18.20 18.35 0.0M
2025-04-18 18.30 18.55 18.30 18.55 0.0M
2025-04-17 18.35 18.50 18.10 18.50 0.0M
2025-04-16 18.65 18.65 18.65 18.65 0.0M
2025-04-15 19.05 19.05 18.55 18.60 0.0M
2025-04-14 19.95 19.95 18.50 18.60 0.0M
2025-04-11 17.40 19.10 17.40 18.80 0.1M
2025-04-10 17.40 17.40 17.35 17.40 0.0M
2025-04-09 17.80 18.30 15.85 15.85 0.1M
2025-04-08 17.45 17.60 17.45 17.60 0.2M
2025-04-07 19.35 19.35 19.35 19.35 0.3M
2025-04-02 21.25 21.50 21.25 21.45 0.0M
2025-04-01 21.30 22.20 21.30 21.35 0.0M
2025-03-31 21.70 22.60 21.00 21.30 0.0M
2025-03-28 23.00 23.00 22.65 22.65 0.0M
2025-03-27 22.90 23.05 22.90 23.00 0.0M
2025-03-26 23.05 23.10 22.90 23.00 0.0M
2025-03-25 23.40 23.40 22.90 23.00 0.0M
2025-03-24 22.90 23.40 22.90 23.00 0.0M
2025-03-21 22.90 23.10 22.85 22.85 0.0M
2025-03-20 23.20 23.20 22.90 22.90 0.0M
2025-03-19 23.90 23.90 23.10 23.20 0.0M
2025-03-18 23.05 23.10 23.00 23.10 0.0M
2025-03-17 22.70 23.05 22.70 23.05 0.0M
2025-03-14 22.45 22.55 22.35 22.45 0.0M
2025-03-13 22.55 22.65 22.45 22.50 0.0M
2025-03-12 22.60 22.80 22.55 22.55 0.0M
2025-03-11 22.55 22.65 22.40 22.60 0.0M
2025-03-10 22.25 22.85 22.20 22.50 0.0M
2025-03-07 22.40 22.40 22.20 22.20 0.0M
2025-03-06 22.75 22.80 22.55 22.55 0.0M
2025-03-05 23.00 23.00 22.75 22.75 0.0M
2025-03-04 22.65 23.30 22.50 23.30 0.0M
2025-03-03 22.60 22.70 22.60 22.65 0.0M
2025-02-27 22.85 23.05 22.85 22.85 0.0M
2025-02-26 23.10 23.10 22.90 22.90 0.0M
2025-02-25 22.90 23.15 22.90 23.10 0.0M
2025-02-24 23.05 23.15 22.95 23.10 0.0M
2025-02-21 23.15 23.15 22.95 23.05 0.0M
2025-02-20 22.95 23.80 22.90 22.90 0.0M
2025-02-19 23.10 23.20 23.00 23.05 0.0M
2025-02-18 23.15 23.20 23.00 23.20 0.0M
2025-02-17 24.05 24.10 23.05 23.40 0.0M
2025-02-14 23.70 24.35 23.10 23.90 0.0M
2025-02-13 24.20 24.45 23.55 23.65 0.0M
2025-02-12 25.30 25.60 23.75 24.35 0.0M
2025-02-11 21.60 23.30 21.60 23.30 0.0M
2025-02-10 21.20 21.35 21.15 21.20 0.0M
2025-02-07 21.00 21.20 20.80 21.05 0.0M
2025-02-06 21.05 21.05 21.00 21.00 0.0M
2025-02-05 20.80 21.05 20.75 21.05 0.0M
2025-02-04 20.85 21.50 20.75 20.75 0.0M
2025-02-03 20.90 20.90 20.50 20.85 0.0M
2025-01-22 20.45 21.90 20.45 21.05 0.0M
2025-01-21 20.35 20.45 20.10 20.40 0.0M
2025-01-20 20.00 20.40 20.00 20.40 0.0M
2025-01-17 19.75 20.40 19.75 20.40 0.0M
2025-01-16 19.60 19.95 19.55 19.95 0.0M
2025-01-15 19.70 19.85 19.70 19.70 0.0M
2025-01-14 19.05 19.75 19.00 19.75 0.0M
2025-01-13 19.90 19.90 19.00 19.00 0.0M
2025-01-10 19.80 19.80 19.70 19.70 0.0M
2025-01-09 20.05 20.05 19.80 19.80 0.0M
2025-01-08 20.15 20.20 20.00 20.05 0.0M
2025-01-07 20.25 20.25 19.95 19.95 0.0M
2025-01-06 20.25 20.25 20.15 20.25 0.0M
2025-01-03 20.45 20.60 20.20 20.20 0.1M
2025-01-02 20.40 20.55 20.40 20.40 0.0M