Hiwin Mikrosystem Corp (4576)

4576
🏛️ Taiwan →
118.00
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 69.30 69.90 69.20 69.30 0.0M
2022-12-29 69.60 69.60 69.00 69.00 0.0M
2022-12-28 69.90 70.50 69.50 70.00 0.0M
2022-12-27 70.40 71.20 70.10 70.20 0.0M
2022-12-26 70.00 70.60 69.60 70.40 0.0M
2022-12-23 67.60 70.00 67.60 70.00 0.0M
2022-12-22 69.50 70.10 69.50 69.90 0.0M
2022-12-21 69.70 70.10 69.40 69.40 0.0M
2022-12-20 71.00 71.00 68.90 69.00 0.0M
2022-12-19 69.80 70.20 69.50 69.50 0.1M
2022-12-16 71.70 71.90 70.20 70.50 0.1M
2022-12-15 73.80 73.80 72.50 72.50 0.0M
2022-12-14 71.60 74.50 71.60 73.50 0.1M
2022-12-13 71.50 72.30 71.20 71.60 0.0M
2022-12-12 73.60 73.60 71.30 71.80 0.0M
2022-12-09 71.10 73.60 70.80 72.60 0.1M
2022-12-08 70.30 71.60 70.30 71.50 0.0M
2022-12-07 73.10 74.50 70.50 71.60 0.1M
2022-12-06 76.40 76.90 74.00 74.20 0.2M
2022-12-05 76.10 77.90 76.00 76.60 0.2M
2022-12-02 74.40 80.60 74.40 76.80 0.6M
2022-12-01 69.00 74.40 69.00 74.40 0.3M
2022-11-30 66.90 68.10 66.80 67.70 0.5M
2022-11-29 66.70 67.50 66.10 66.80 0.0M
2022-11-28 67.40 67.70 66.40 66.70 0.1M
2022-11-25 67.20 68.50 66.60 67.30 0.2M
2022-11-24 66.30 68.00 66.30 67.00 0.1M
2022-11-23 66.80 67.60 66.80 67.40 0.1M
2022-11-22 70.00 70.20 66.70 67.10 0.1M
2022-11-21 69.80 70.70 69.00 69.10 0.0M
2022-11-18 69.40 71.00 69.40 70.20 0.0M
2022-11-17 70.00 70.70 70.00 70.50 0.0M
2022-11-16 72.00 72.60 70.00 70.00 0.1M
2022-11-15 68.00 72.20 68.00 72.00 0.2M
2022-11-14 67.50 69.40 67.30 68.80 0.1M
2022-11-11 68.50 68.90 67.50 68.30 0.1M
2022-11-10 66.90 68.00 66.90 67.60 0.0M
2022-11-09 69.00 69.60 68.50 69.00 0.0M
2022-11-08 67.50 69.00 67.50 68.60 0.1M
2022-11-07 66.70 67.30 66.30 66.90 0.0M
2022-11-04 66.10 66.60 65.30 66.60 0.0M
2022-11-03 65.20 66.20 64.70 66.20 0.0M
2022-11-02 65.50 66.50 65.50 66.20 0.0M
2022-11-01 64.60 65.60 64.00 65.50 0.0M
2022-10-31 64.20 64.60 64.20 64.60 0.0M
2022-10-28 63.50 63.80 61.80 63.50 0.0M
2022-10-27 63.80 64.50 63.00 64.50 0.1M
2022-10-26 62.50 63.30 61.50 62.90 0.0M
2022-10-25 64.60 64.60 62.50 63.20 0.1M
2022-10-24 65.00 65.00 63.60 64.40 0.0M
2022-10-21 64.10 64.60 63.40 64.60 0.0M
2022-10-20 64.00 65.10 62.80 65.10 0.1M
2022-10-19 65.10 65.70 64.50 64.90 0.0M
2022-10-18 64.60 65.90 63.20 65.60 0.0M
2022-10-17 63.00 64.50 61.60 64.30 0.0M
2022-10-14 65.60 65.60 64.00 65.00 0.0M
2022-10-13 67.30 67.30 62.50 62.80 0.1M
2022-10-12 67.20 68.50 66.50 68.10 0.0M
2022-10-11 70.00 70.50 68.10 68.50 0.1M
2022-10-07 73.50 73.50 72.80 73.10 0.0M
2022-10-06 74.10 74.80 74.10 74.80 0.0M
2022-10-05 76.10 76.10 74.60 74.60 0.1M
2022-10-04 77.00 77.00 75.10 76.40 0.0M
2022-10-03 74.50 77.00 74.00 75.40 0.0M
2022-09-30 71.10 74.70 70.80 74.40 0.3M
2022-09-29 72.00 74.50 71.60 72.30 0.1M
2022-09-28 74.00 74.00 71.00 71.00 0.2M
2022-09-27 74.00 74.80 74.00 74.60 0.0M
2022-09-26 76.50 76.50 74.10 74.10 0.1M
2022-09-23 78.60 79.50 77.90 77.90 0.1M
2022-09-22 78.00 78.80 77.20 78.20 0.1M
2022-09-21 82.50 82.50 78.00 78.80 0.5M
2022-09-20 85.00 85.00 82.00 82.50 0.3M
2022-09-19 85.60 86.00 84.30 85.40 0.1M
2022-09-16 85.10 86.30 85.10 86.30 0.0M
2022-09-15 86.80 87.10 86.50 86.80 0.1M
2022-09-14 87.60 87.60 86.20 86.80 0.0M
2022-09-13 87.10 88.00 87.10 88.00 0.0M
2022-09-12 87.90 89.00 87.10 87.20 0.0M
2022-09-08 86.10 87.00 85.90 86.50 0.0M
2022-09-07 86.00 86.50 85.00 85.70 0.1M
2022-09-06 87.40 88.00 86.30 86.70 0.1M
2022-09-05 88.10 88.10 87.30 87.40 0.1M
2022-09-02 90.00 90.30 89.50 89.50 0.0M
2022-09-01 90.90 91.00 89.70 90.00 0.1M
2022-08-31 91.80 92.90 91.80 91.80 0.0M
2022-08-30 91.20 92.10 91.20 91.80 0.0M
2022-08-29 92.40 92.40 91.00 92.00 0.1M
2022-08-26 95.00 95.00 93.50 94.50 0.1M
2022-08-25 92.90 93.50 92.60 92.60 0.1M
2022-08-24 92.30 93.00 92.20 92.50 0.0M
2022-08-23 93.50 93.50 92.20 92.40 0.0M
2022-08-22 93.30 95.00 93.00 93.80 0.1M
2022-08-19 90.70 95.00 90.60 95.00 0.1M
2022-08-18 90.50 90.90 90.30 90.70 0.0M
2022-08-17 90.20 91.30 90.10 90.50 0.1M
2022-08-16 90.30 90.60 90.00 90.20 0.0M
2022-08-15 89.10 90.30 89.10 90.30 0.1M
2022-08-12 89.90 90.30 88.60 88.90 0.1M
2022-08-11 89.00 89.00 88.30 89.00 0.0M
2022-08-10 88.50 89.00 88.00 88.30 0.0M
2022-08-09 87.80 89.40 87.70 88.80 0.0M
2022-08-08 88.20 88.40 87.90 88.40 0.0M
2022-08-05 88.20 88.80 87.60 88.20 0.0M
2022-08-04 89.70 89.70 86.10 87.30 0.0M
2022-08-03 87.30 87.90 87.30 87.40 0.0M
2022-08-02 88.90 88.90 87.50 87.70 0.1M
2022-08-01 89.50 89.50 89.30 89.30 0.0M
2022-07-29 89.50 89.80 89.00 89.50 0.0M
2022-07-28 90.10 90.10 88.20 88.50 0.0M
2022-07-27 87.70 89.00 87.50 88.90 0.0M
2022-07-26 89.30 89.40 87.80 88.10 0.0M
2022-07-25 90.00 90.00 88.70 89.20 0.0M
2022-07-22 90.30 92.00 90.30 90.50 0.0M
2022-07-21 90.40 90.60 88.70 90.60 0.1M
2022-07-20 90.00 90.40 88.50 88.70 0.1M
2022-07-19 89.90 90.20 89.30 90.00 0.0M
2022-07-18 88.60 89.50 88.00 89.40 0.0M
2022-07-15 88.50 89.00 87.90 88.40 0.1M
2022-07-14 87.00 89.10 87.00 89.00 0.3M
2022-07-13 87.30 88.00 87.00 87.20 0.1M
2022-07-12 86.10 86.20 85.20 85.20 0.1M
2022-07-11 89.00 89.00 86.50 86.90 0.0M
2022-07-08 88.10 90.20 88.00 88.60 0.1M
2022-07-07 88.70 88.70 85.00 88.00 0.1M
2022-07-06 88.90 89.10 86.20 86.40 0.1M
2022-07-05 90.00 90.20 88.20 89.50 0.1M
2022-07-04 89.30 89.90 88.00 88.40 0.1M
2022-07-01 91.00 91.50 88.50 89.30 0.1M
2022-06-30 93.90 93.90 91.00 92.00 0.2M
2022-06-29 95.70 95.70 94.20 94.70 0.0M
2022-06-28 95.30 96.30 94.50 95.70 0.1M
2022-06-27 95.80 97.00 93.50 95.10 0.2M
2022-06-24 95.10 96.20 94.50 94.60 0.2M
2022-06-23 94.40 95.80 93.00 94.90 0.1M
2022-06-22 98.00 98.00 93.50 94.30 0.1M
2022-06-21 93.90 97.00 93.00 96.90 0.1M
2022-06-20 96.10 96.40 93.10 93.10 0.1M
2022-06-17 97.70 98.10 95.20 96.10 0.1M
2022-06-16 102.00 102.00 98.20 98.20 0.1M
2022-06-15 100.50 102.00 100.50 102.00 0.1M
2022-06-14 100.00 101.00 98.10 100.00 0.1M
2022-06-13 102.00 102.50 100.50 101.00 0.1M
2022-06-10 103.50 105.00 103.00 104.50 0.0M
2022-06-09 105.00 106.50 104.00 104.50 0.1M
2022-06-08 108.50 108.50 106.50 106.50 0.1M
2022-06-07 107.50 108.50 105.50 107.50 0.1M
2022-06-06 108.00 109.50 105.50 107.00 0.1M
2022-06-02 107.00 113.00 105.50 106.00 0.5M
2022-06-01 102.00 110.00 102.00 106.00 0.6M
2022-05-31 100.50 103.50 100.50 100.50 0.1M
2022-05-30 99.50 102.00 99.10 100.50 0.1M
2022-05-27 97.00 99.00 96.80 99.00 0.1M
2022-05-26 95.00 97.20 95.00 96.60 0.2M
2022-05-25 93.70 94.40 93.60 94.10 0.0M
2022-05-24 94.30 94.60 93.50 93.70 0.0M
2022-05-23 95.70 96.60 93.70 94.80 0.1M
2022-05-20 95.10 96.30 94.30 95.70 0.1M
2022-05-19 95.40 95.40 92.20 94.20 0.0M
2022-05-18 96.40 97.00 95.80 96.40 0.1M
2022-05-17 94.50 96.60 94.50 96.40 0.1M
2022-05-16 95.00 95.70 94.00 95.20 0.1M
2022-05-13 92.00 93.60 92.00 93.20 0.1M
2022-05-12 95.60 96.20 91.80 91.80 0.4M
2022-05-11 97.00 97.00 96.20 96.40 0.0M
2022-05-10 95.40 97.00 95.00 96.80 0.3M
2022-05-09 97.10 98.40 96.70 97.40 0.1M
2022-05-06 96.80 99.20 95.00 99.20 0.1M
2022-05-05 97.40 99.90 97.40 99.20 0.0M
2022-05-04 97.00 97.60 96.80 96.90 0.0M
2022-05-03 96.80 97.20 94.50 97.20 0.1M
2022-04-28 95.80 96.50 95.80 96.00 0.0M
2022-04-27 93.10 96.10 93.10 94.90 0.2M
2022-04-26 99.50 100.00 98.00 99.40 0.1M
2022-04-25 100.50 101.00 98.60 99.50 0.2M
2022-04-22 104.00 104.00 102.50 102.50 0.1M
2022-04-21 105.00 105.00 104.00 104.00 0.0M
2022-04-20 106.00 106.00 103.00 104.00 0.1M
2022-04-19 105.00 105.00 104.00 104.50 0.1M
2022-04-18 105.50 106.00 104.00 104.50 0.1M
2022-04-15 105.50 106.50 105.00 105.50 0.1M
2022-04-14 105.50 107.00 105.00 107.00 0.1M
2022-04-13 106.00 106.00 104.00 104.50 0.1M
2022-04-12 104.00 105.50 104.00 105.00 0.0M
2022-04-11 108.00 109.00 104.50 104.50 0.1M
2022-04-08 104.00 107.00 104.00 105.50 0.1M
2022-04-07 105.50 106.00 103.00 104.00 0.1M
2022-04-06 106.00 106.50 105.00 105.50 0.1M
2022-04-01 107.00 107.50 106.00 106.00 0.1M
2022-03-31 106.50 110.50 105.50 106.50 0.2M
2022-03-30 104.50 106.50 104.50 106.00 0.1M
2022-03-29 103.50 104.00 102.50 103.50 0.1M
2022-03-28 103.00 104.00 102.00 103.00 0.1M
2022-03-25 105.00 105.00 103.50 103.50 0.1M
2022-03-24 105.50 105.50 103.00 104.50 0.2M
2022-03-23 108.00 108.00 105.00 107.50 0.1M
2022-03-22 107.00 107.00 105.00 107.00 0.1M
2022-03-21 107.50 108.00 106.00 107.00 0.0M
2022-03-18 105.00 107.00 105.00 106.50 0.1M
2022-03-17 105.50 106.50 103.50 106.00 0.1M
2022-03-16 104.00 104.00 102.00 103.50 0.1M
2022-03-15 106.50 106.50 100.50 102.00 0.3M
2022-03-14 108.00 109.00 106.00 107.50 0.1M
2022-03-11 106.00 107.50 105.00 107.50 0.1M
2022-03-10 106.50 107.00 106.00 106.00 0.1M
2022-03-09 105.50 106.00 104.00 104.50 0.1M
2022-03-08 103.00 106.50 102.00 103.00 0.2M
2022-03-07 110.00 110.00 102.00 106.50 0.4M
2022-03-04 115.50 115.50 112.50 113.00 0.2M
2022-03-03 119.00 119.00 116.00 116.00 0.2M
2022-03-02 114.50 120.50 114.50 117.50 0.7M
2022-03-01 113.00 115.50 111.50 114.50 0.2M
2022-02-25 113.50 115.50 110.50 114.00 0.3M
2022-02-24 111.00 117.50 111.00 114.50 0.4M
2022-02-23 108.50 118.50 108.50 114.00 0.7M
2022-02-22 112.00 112.00 107.50 109.00 0.2M
2022-02-21 111.00 113.50 110.00 112.00 0.2M
2022-02-18 105.00 112.00 105.00 111.50 0.3M
2022-02-17 107.00 107.50 106.00 106.00 0.1M
2022-02-16 106.50 106.50 105.00 105.50 0.0M
2022-02-15 106.00 106.00 105.00 105.00 0.0M
2022-02-14 104.50 105.00 103.50 104.50 0.0M
2022-02-11 104.00 107.50 104.00 106.50 0.1M
2022-02-10 107.00 107.00 105.00 105.50 0.1M
2022-02-09 105.00 105.50 104.00 104.50 0.1M
2022-02-08 103.00 105.00 103.00 104.50 0.1M
2022-02-07 101.50 104.00 101.50 103.00 0.1M
2022-01-26 99.00 100.50 98.80 100.00 0.1M
2022-01-25 100.00 100.00 99.00 99.10 0.1M
2022-01-24 101.00 101.00 98.00 100.50 0.1M
2022-01-21 103.50 105.00 102.50 102.50 0.1M
2022-01-20 104.50 105.50 103.00 105.00 0.0M
2022-01-19 105.00 105.00 102.50 104.00 0.1M
2022-01-18 102.00 105.50 102.00 105.50 0.1M
2022-01-17 101.50 104.50 101.50 103.50 0.0M
2022-01-14 103.00 103.00 100.50 101.50 0.1M
2022-01-13 103.00 104.00 102.50 103.50 0.1M
2022-01-12 106.00 106.00 103.00 103.00 0.2M
2022-01-11 108.00 108.00 104.50 105.50 0.2M
2022-01-10 109.50 109.50 107.00 108.50 0.1M
2022-01-07 113.50 115.00 109.00 109.50 0.2M
2022-01-06 111.00 114.50 111.00 114.00 0.2M
2022-01-05 117.00 117.00 113.50 114.00 0.1M
2022-01-04 118.50 118.50 115.00 116.50 0.2M
2022-01-03 114.00 123.00 113.50 117.50 0.8M