Hitron Technologies Inc (2419)

2419
🏛️ Taiwan →
23.95
Letzte Aktualisierung: 2025-10-02
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 34.80 34.85 34.15 34.30 1.3M
2023-12-28 34.65 35.00 34.45 34.60 1.6M
2023-12-27 35.65 35.65 34.70 34.70 2.0M
2023-12-26 35.15 35.50 34.85 35.50 1.4M
2023-12-25 35.90 36.20 34.90 34.95 1.8M
2023-12-22 36.50 36.75 35.70 35.70 1.8M
2023-12-21 36.60 37.30 36.20 36.30 2.9M
2023-12-20 35.65 37.00 35.60 37.00 3.6M
2023-12-19 36.30 36.60 35.05 35.40 3.5M
2023-12-18 36.90 37.90 36.30 36.30 3.4M
2023-12-15 36.85 37.45 36.50 37.00 5.7M
2023-12-14 39.00 39.10 36.90 36.90 14.2M
2023-12-13 37.65 40.70 37.65 38.00 55.8M
2023-12-12 34.00 37.05 33.70 37.05 12.5M
2023-12-11 34.25 34.40 33.60 33.70 2.3M
2023-12-08 34.50 34.90 33.80 34.00 3.9M
2023-12-07 35.80 35.80 34.10 34.10 9.6M
2023-12-06 37.20 37.20 35.40 35.95 33.4M
2023-12-05 32.25 34.35 32.00 34.35 7.7M
2023-12-04 30.85 31.60 30.75 31.25 1.7M
2023-12-01 31.25 31.25 30.80 30.85 0.9M
2023-11-30 31.05 31.40 30.40 31.25 1.4M
2023-11-29 30.20 30.85 30.20 30.80 1.2M
2023-11-28 29.70 30.35 29.70 30.15 0.6M
2023-11-27 30.25 30.40 29.60 29.65 0.9M
2023-11-24 30.60 30.70 30.20 30.20 0.5M
2023-11-23 30.75 30.95 30.25 30.40 0.8M
2023-11-22 30.50 30.90 30.10 30.75 0.8M
2023-11-21 30.95 31.20 30.50 30.60 1.6M
2023-11-20 30.00 30.65 30.00 30.55 1.1M
2023-11-17 29.85 30.10 29.70 30.00 0.7M
2023-11-16 29.90 30.10 29.65 30.05 1.0M
2023-11-15 29.60 30.05 29.50 29.85 1.3M
2023-11-14 28.95 29.45 28.85 29.30 1.0M
2023-11-13 29.00 29.20 28.70 28.95 0.9M
2023-11-10 29.50 29.60 28.90 28.90 1.2M
2023-11-09 30.55 30.55 29.60 29.60 1.8M
2023-11-08 30.05 30.85 30.05 30.50 1.1M
2023-11-07 30.30 30.30 29.85 30.00 0.8M
2023-11-06 30.90 31.00 30.30 30.45 1.2M
2023-11-03 30.35 30.70 30.05 30.65 1.6M
2023-11-02 29.85 31.40 29.85 30.50 3.3M
2023-11-01 30.25 30.30 29.40 29.50 1.2M
2023-10-31 30.70 31.20 29.60 29.80 3.0M
2023-10-30 29.25 31.95 29.25 30.85 5.7M
2023-10-27 29.85 29.90 29.05 29.15 2.1M
2023-10-26 30.50 30.65 29.90 29.90 1.1M
2023-10-25 31.05 31.25 30.75 30.80 1.1M
2023-10-24 30.25 30.75 30.15 30.70 0.8M
2023-10-23 30.00 30.65 29.80 30.15 1.0M
2023-10-20 30.75 30.75 29.65 30.15 2.3M
2023-10-19 30.50 31.10 30.30 30.80 1.7M
2023-10-18 31.10 31.40 30.30 30.90 2.2M
2023-10-17 32.00 32.25 31.00 31.25 1.6M
2023-10-16 32.30 32.30 31.35 31.60 1.2M
2023-10-13 33.10 33.15 32.35 32.40 1.0M
2023-10-12 32.40 33.10 32.25 33.10 1.5M
2023-10-11 33.35 33.35 31.75 32.00 2.6M
2023-10-06 33.65 33.65 32.85 33.00 1.7M
2023-10-05 33.55 34.05 33.30 33.50 1.6M
2023-10-04 34.10 34.95 33.15 33.20 5.7M
2023-10-03 34.70 34.75 34.00 34.10 1.7M
2023-10-02 34.00 34.90 33.70 34.60 2.3M
2023-09-28 33.90 34.75 33.85 34.05 2.7M
2023-09-27 33.75 33.75 33.10 33.40 1.3M
2023-09-26 34.10 34.60 33.60 33.70 2.6M
2023-09-25 33.40 34.45 33.35 34.35 1.5M
2023-09-22 33.00 33.55 32.70 33.35 1.5M
2023-09-21 33.75 33.75 33.00 33.20 2.6M
2023-09-20 34.00 34.70 33.80 33.85 1.9M
2023-09-19 34.45 35.25 33.75 34.00 2.8M
2023-09-18 34.60 34.80 34.00 34.40 1.6M
2023-09-15 35.70 35.95 34.70 34.85 3.1M
2023-09-14 35.00 36.50 34.70 35.70 6.2M
2023-09-13 34.00 35.65 34.00 34.50 4.4M
2023-09-12 34.55 34.60 33.70 34.30 4.5M
2023-09-11 35.50 35.50 33.90 34.05 4.7M
2023-09-08 36.10 36.10 34.90 35.20 5.3M
2023-09-07 37.00 37.10 36.05 36.15 3.3M
2023-09-06 37.30 37.70 36.80 36.90 3.9M
2023-09-05 36.85 37.15 36.35 36.70 3.5M
2023-09-04 37.75 37.80 36.70 37.25 3.5M
2023-09-01 38.90 39.00 37.60 37.75 3.9M
2023-08-31 39.00 39.00 37.75 38.70 3.0M
2023-08-30 39.00 39.30 38.45 38.55 3.4M
2023-08-29 40.05 40.10 38.25 38.50 5.4M
2023-08-28 41.10 41.15 38.85 39.20 8.4M
2023-08-25 39.75 41.80 38.80 41.10 14.7M
2023-08-24 42.00 44.95 39.80 40.50 42.7M
2023-08-23 38.30 41.10 37.60 41.10 10.8M
2023-08-22 37.45 38.80 37.00 37.40 10.8M
2023-08-21 35.90 38.10 35.85 37.10 8.8M
2023-08-18 37.60 37.65 35.65 35.85 5.4M
2023-08-17 36.45 38.20 36.00 37.65 4.9M
2023-08-16 36.40 36.80 35.65 36.75 3.4M
2023-08-15 37.00 37.70 36.70 36.95 3.6M
2023-08-14 37.05 37.10 36.00 36.45 3.5M
2023-08-11 37.90 38.00 37.00 37.05 3.7M
2023-08-10 38.50 38.50 36.50 37.20 5.1M
2023-08-09 38.95 39.50 38.05 38.50 5.0M
2023-08-08 40.50 40.50 38.25 39.00 6.6M
2023-08-07 40.10 40.40 38.70 39.90 6.7M
2023-08-04 39.85 40.45 39.25 39.75 9.5M
2023-08-02 44.00 44.65 40.50 41.05 15.0M
2023-08-01 45.20 46.35 43.00 43.25 16.1M
2023-07-31 47.50 49.00 45.50 45.60 24.8M
2023-07-28 46.80 46.90 44.30 45.90 13.7M
2023-07-27 47.65 48.95 46.80 46.80 13.2M
2023-07-26 48.35 49.80 46.30 46.70 16.3M
2023-07-25 50.30 51.30 47.80 48.30 21.1M
2023-07-24 49.00 52.00 48.35 49.70 26.9M
2023-07-21 46.05 51.10 45.15 49.60 31.5M
2023-07-20 47.40 49.75 46.60 47.45 25.4M
2023-07-19 51.00 53.40 47.05 48.15 44.6M
2023-07-18 54.50 56.50 48.25 49.60 64.8M
2023-07-17 48.55 51.50 48.50 51.50 26.7M
2023-07-14 45.20 46.90 44.00 46.90 55.7M
2023-07-13 39.50 42.65 39.45 42.65 32.5M
2023-07-12 40.45 40.80 38.60 38.80 18.9M
2023-07-11 38.80 40.45 37.60 39.95 31.4M
2023-07-10 40.65 41.50 38.75 39.05 45.6M
2023-07-07 37.00 40.25 36.90 40.25 58.2M
2023-07-06 36.10 38.35 36.05 36.60 25.0M
2023-07-05 38.60 38.95 37.00 37.00 27.0M
2023-07-04 36.00 38.75 35.85 38.75 37.1M
2023-07-03 33.00 35.25 32.15 35.25 31.7M
2023-06-30 32.20 32.60 31.20 32.05 25.9M
2023-06-29 30.10 32.90 29.85 31.80 81.1M
2023-06-28 28.85 30.05 28.70 30.05 21.0M
2023-06-27 27.55 27.60 27.05 27.35 1.6M
2023-06-26 27.75 27.80 27.40 27.60 0.8M
2023-06-21 27.70 27.95 27.55 27.75 1.1M
2023-06-20 27.70 27.75 27.35 27.55 0.8M
2023-06-19 27.80 28.15 27.50 27.55 2.0M
2023-06-16 27.45 28.25 27.35 27.75 4.3M
2023-06-15 27.30 27.40 27.20 27.30 0.8M
2023-06-14 27.10 27.30 27.10 27.25 0.9M
2023-06-13 26.95 27.15 26.95 27.10 0.7M
2023-06-12 27.40 27.40 26.85 26.85 1.0M
2023-06-09 26.70 27.20 26.70 27.10 1.0M
2023-06-08 27.00 27.05 26.70 26.70 1.2M
2023-06-07 27.25 27.25 27.00 27.00 1.1M
2023-06-06 27.80 27.80 27.10 27.10 1.5M
2023-06-05 27.50 27.80 27.45 27.55 2.0M
2023-06-02 27.40 27.40 27.10 27.30 1.3M
2023-06-01 27.30 27.30 27.05 27.05 1.1M
2023-05-31 27.00 27.25 26.95 27.20 1.8M
2023-05-30 26.75 26.85 26.55 26.85 1.0M
2023-05-29 26.20 26.70 26.20 26.70 1.2M
2023-05-26 26.50 26.55 26.10 26.15 1.3M
2023-05-25 26.75 26.75 26.30 26.40 0.8M
2023-05-24 26.60 26.60 26.40 26.50 0.8M
2023-05-23 26.85 26.85 26.55 26.60 0.9M
2023-05-22 26.45 26.75 26.45 26.70 1.3M
2023-05-19 26.50 26.55 26.25 26.45 1.1M
2023-05-18 26.35 26.50 26.30 26.35 1.0M
2023-05-17 26.50 26.50 26.10 26.20 1.0M
2023-05-16 26.00 26.30 26.00 26.10 0.8M
2023-05-15 25.75 25.95 25.70 25.90 0.7M
2023-05-12 25.50 25.90 25.50 25.75 1.1M
2023-05-11 26.20 26.25 25.60 25.70 1.5M
2023-05-10 26.05 26.30 26.05 26.20 0.6M
2023-05-09 26.70 26.70 26.05 26.05 1.6M
2023-05-08 26.55 26.75 26.55 26.65 1.3M
2023-05-05 26.15 26.60 26.15 26.35 1.6M
2023-05-04 26.10 26.40 26.05 26.30 2.3M
2023-05-03 26.40 26.40 25.85 25.85 2.5M
2023-05-02 26.25 26.50 26.10 26.45 1.4M
2023-04-28 26.25 26.35 25.90 26.00 3.2M
2023-04-27 26.10 26.35 25.85 26.15 0.9M
2023-04-26 25.90 26.20 25.75 26.15 1.4M
2023-04-25 26.95 27.05 25.90 26.00 2.7M
2023-04-24 26.90 27.20 26.70 26.90 1.1M
2023-04-21 28.05 28.25 26.75 26.85 4.1M
2023-04-20 28.65 28.90 28.10 28.20 2.4M
2023-04-19 28.90 28.95 28.40 28.80 1.8M
2023-04-18 29.15 29.95 28.70 28.70 8.2M
2023-04-17 28.75 29.25 28.65 29.05 3.9M
2023-04-14 28.40 28.80 28.35 28.55 1.8M
2023-04-13 28.70 28.80 28.30 28.30 2.1M
2023-04-12 28.60 28.90 28.50 28.80 2.2M
2023-04-11 28.60 28.75 28.55 28.60 2.1M
2023-04-10 28.35 28.60 28.20 28.50 2.3M
2023-04-07 28.50 28.60 28.15 28.15 1.7M
2023-04-06 27.80 28.50 27.65 28.35 2.7M
2023-03-31 28.60 28.60 27.75 27.80 3.8M
2023-03-30 27.55 28.55 27.50 28.30 5.3M
2023-03-29 27.50 27.60 27.15 27.40 1.1M
2023-03-28 28.05 28.05 27.30 27.30 2.6M
2023-03-27 27.65 28.20 27.65 28.05 1.5M
2023-03-24 28.00 28.05 27.65 27.70 1.4M
2023-03-23 27.60 28.10 27.50 27.90 2.0M
2023-03-22 27.75 27.80 27.55 27.65 0.9M
2023-03-21 27.40 27.70 27.30 27.55 1.3M
2023-03-20 27.20 27.35 27.00 27.25 1.0M
2023-03-17 27.30 27.45 27.15 27.15 1.5M
2023-03-16 27.80 27.95 26.80 26.90 3.8M
2023-03-15 28.60 28.70 28.00 28.00 2.0M
2023-03-14 28.25 28.60 28.00 28.25 2.2M
2023-03-13 27.50 28.40 27.35 28.40 3.5M
2023-03-10 28.60 28.65 28.00 28.10 4.0M
2023-03-09 29.60 29.65 28.70 28.95 5.5M
2023-03-08 28.75 29.65 28.40 29.40 9.7M
2023-03-07 28.50 28.95 28.50 28.80 4.3M
2023-03-06 28.50 28.95 28.35 28.45 5.0M
2023-03-03 28.95 29.00 28.35 28.50 11.7M
2023-03-02 28.05 29.35 27.85 29.20 22.4M
2023-03-01 27.70 28.70 27.55 27.60 14.6M
2023-02-24 27.15 27.30 26.90 27.25 3.0M
2023-02-23 26.80 27.05 26.80 26.85 1.4M
2023-02-22 26.85 26.85 26.35 26.65 1.8M
2023-02-21 27.10 27.35 26.90 27.05 3.1M
2023-02-20 27.05 27.20 26.80 26.95 2.4M
2023-02-17 26.50 26.80 26.40 26.80 2.3M
2023-02-16 26.40 26.70 26.40 26.50 1.4M
2023-02-15 26.20 26.40 26.05 26.30 1.0M
2023-02-14 26.35 26.45 26.20 26.20 0.9M
2023-02-13 25.85 26.40 25.85 26.20 1.7M
2023-02-10 26.40 26.45 25.90 25.95 1.7M
2023-02-09 26.20 26.40 26.05 26.25 1.7M
2023-02-08 27.20 27.25 26.30 26.30 5.1M
2023-02-07 26.50 26.90 26.35 26.70 4.6M
2023-02-06 26.20 26.50 26.10 26.35 2.4M
2023-02-03 26.55 26.60 26.10 26.10 2.5M
2023-02-02 26.30 26.60 26.15 26.45 3.0M
2023-02-01 26.20 26.25 25.85 26.10 1.8M
2023-01-31 25.65 26.00 25.50 25.90 1.6M
2023-01-30 25.50 25.65 25.20 25.60 1.4M
2023-01-17 25.05 25.30 25.00 25.10 1.2M
2023-01-16 25.15 25.30 24.95 24.95 0.9M
2023-01-13 25.75 25.75 25.00 25.10 1.7M
2023-01-12 25.90 25.95 25.50 25.50 1.6M
2023-01-11 26.10 26.10 25.70 25.75 2.1M
2023-01-10 25.80 26.25 25.80 25.80 3.8M
2023-01-09 26.15 26.85 25.75 25.95 11.7M
2023-01-06 26.05 26.05 25.55 25.75 4.9M
2023-01-05 27.25 27.70 26.00 26.10 25.9M
2023-01-04 26.00 26.80 25.90 26.80 6.2M
2023-01-03 24.00 24.40 23.85 24.40 0.8M