Hua Jung Components Co Ltd (5328)

5328
🏛️ Taiwan →
17.20
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
2023-12-29 16.00 16.05 15.75 15.85 0.0M
2023-12-28 16.05 16.30 15.90 15.95 0.0M
2023-12-27 16.20 16.40 16.10 16.15 0.0M
2023-12-26 15.95 16.20 15.90 16.15 0.0M
2023-12-25 16.15 16.20 15.70 15.85 0.0M
2023-12-22 16.40 16.45 16.10 16.10 0.0M
2023-12-21 16.10 16.30 16.00 16.15 0.0M
2023-12-20 16.55 16.75 16.30 16.30 0.0M
2023-12-19 16.40 16.65 16.00 16.25 0.0M
2023-12-18 16.65 16.80 16.40 16.40 0.0M
2023-12-15 17.50 17.50 16.55 16.65 0.0M
2023-12-14 16.65 18.10 16.65 17.40 0.0M
2023-12-13 16.60 16.80 16.45 16.50 0.0M
2023-12-12 17.20 17.30 16.35 16.35 0.0M
2023-12-11 17.25 17.45 16.90 17.15 0.0M
2023-12-08 17.40 17.75 17.25 17.25 0.0M
2023-12-07 17.75 18.00 16.95 17.05 0.0M
2023-12-06 18.45 18.45 17.75 17.75 0.0M
2023-12-05 17.95 18.25 17.60 18.20 0.0M
2023-12-04 18.55 19.45 18.05 18.25 0.0M
2023-12-01 17.40 19.15 17.20 18.55 0.1M
2023-11-30 16.20 17.50 16.00 17.50 0.0M
2023-11-29 14.65 15.95 14.60 15.95 0.0M
2023-11-28 14.20 14.60 14.20 14.50 0.0M
2023-11-27 14.55 14.85 14.10 14.20 0.0M
2023-11-24 14.00 15.20 14.00 14.55 0.0M
2023-11-23 14.00 14.20 13.90 14.00 0.0M
2023-11-22 14.00 14.05 13.90 14.00 0.0M
2023-11-21 14.15 14.15 13.90 14.00 0.0M
2023-11-20 13.80 14.10 13.75 14.00 0.0M
2023-11-17 13.60 13.95 13.60 13.95 0.0M
2023-11-16 13.65 13.80 13.60 13.70 0.0M
2023-11-15 13.50 13.70 13.45 13.60 0.0M
2023-11-14 13.45 13.50 13.30 13.45 0.0M
2023-11-13 13.30 13.45 13.25 13.35 0.0M
2023-11-10 13.60 13.60 13.40 13.40 0.0M
2023-11-09 13.95 13.95 13.55 13.55 0.0M
2023-11-08 13.85 14.15 13.85 13.85 0.0M
2023-11-07 13.80 14.05 13.70 13.85 0.0M
2023-11-06 13.90 13.90 13.65 13.80 0.0M
2023-11-03 13.95 14.30 13.70 13.70 0.0M
2023-11-02 14.00 14.30 13.55 13.80 0.0M
2023-11-01 12.95 13.95 12.90 13.95 0.0M
2023-10-31 13.20 13.30 12.70 12.70 0.0M
2023-10-30 13.00 13.25 13.00 13.10 0.0M
2023-10-27 13.15 13.35 13.05 13.05 0.0M
2023-10-26 13.35 13.45 13.15 13.15 0.0M
2023-10-25 13.45 13.55 13.35 13.55 0.0M
2023-10-24 12.85 13.30 12.85 13.30 0.0M
2023-10-23 12.90 13.05 12.70 12.90 0.0M
2023-10-20 13.05 13.05 12.65 12.90 0.0M
2023-10-19 13.00 13.30 12.85 13.10 0.0M
2023-10-18 13.30 13.30 12.90 12.90 0.0M
2023-10-17 13.40 13.40 13.20 13.20 0.0M
2023-10-16 13.50 13.50 13.15 13.25 0.0M
2023-10-13 13.70 13.85 13.60 13.75 0.0M
2023-10-12 13.60 13.80 13.55 13.70 0.0M
2023-10-11 14.20 14.20 13.40 13.55 0.0M
2023-10-06 14.10 14.15 14.00 14.00 0.0M
2023-10-05 14.20 14.30 14.10 14.10 0.0M
2023-10-04 13.95 14.30 13.95 14.10 0.0M
2023-10-03 14.45 14.50 14.15 14.20 0.0M
2023-10-02 14.30 14.50 14.20 14.35 0.0M
2023-09-28 13.95 14.20 13.90 14.10 0.0M
2023-09-27 14.00 14.00 13.80 13.85 0.0M
2023-09-26 14.30 14.40 13.95 13.95 0.0M
2023-09-25 14.30 14.45 14.05 14.30 0.0M
2023-09-22 14.10 14.30 13.85 14.15 0.0M
2023-09-21 14.20 14.25 13.90 14.10 0.0M
2023-09-20 15.40 15.80 14.30 14.30 0.0M
2023-09-19 15.35 15.35 14.75 14.75 0.0M
2023-09-18 15.05 15.45 15.00 15.10 0.0M
2023-09-15 15.50 15.50 15.05 15.05 0.0M
2023-09-14 15.25 15.50 15.20 15.30 0.0M
2023-09-13 15.35 15.40 15.10 15.20 0.0M
2023-09-12 15.20 15.40 15.00 15.15 0.0M
2023-09-11 15.20 15.35 14.90 15.00 0.0M
2023-09-08 15.60 15.65 15.05 15.15 0.0M
2023-09-07 15.60 15.80 15.40 15.65 0.0M
2023-09-06 15.70 15.95 15.50 15.60 0.0M
2023-09-05 15.55 15.90 15.40 15.60 0.0M
2023-09-04 15.05 15.95 14.95 15.45 0.0M
2023-09-01 14.15 15.20 14.00 15.00 0.0M
2023-08-31 14.00 14.05 13.80 13.90 0.0M
2023-08-30 13.70 14.05 13.70 13.95 0.0M
2023-08-29 13.70 13.70 13.45 13.60 0.0M
2023-08-28 14.00 14.10 13.50 13.60 0.0M
2023-08-25 13.80 14.15 13.75 13.95 0.0M
2023-08-24 14.00 14.30 13.85 13.85 0.0M
2023-08-23 14.15 14.20 13.80 14.00 0.0M
2023-08-22 14.30 14.30 13.80 13.90 0.0M
2023-08-21 14.10 14.30 13.95 14.20 0.0M
2023-08-18 14.05 14.30 13.85 14.10 0.0M
2023-08-17 13.60 14.20 13.60 14.20 0.0M
2023-08-16 13.30 13.90 13.25 13.80 0.0M
2023-08-15 13.15 13.30 13.00 13.30 0.0M
2023-08-14 13.55 13.55 12.90 13.05 0.0M
2023-08-11 14.35 14.40 13.55 13.60 0.0M
2023-08-10 14.40 14.65 14.25 14.45 0.0M
2023-08-09 14.80 14.80 14.50 14.55 0.0M
2023-08-08 14.80 14.85 14.60 14.80 0.0M
2023-08-07 15.05 15.10 14.60 14.75 0.0M
2023-08-04 15.25 15.25 14.20 14.65 0.0M
2023-08-02 16.00 16.00 15.35 15.35 0.0M
2023-08-01 15.55 16.20 15.55 16.20 0.0M
2023-07-31 15.35 15.55 15.20 15.30 0.0M
2023-07-28 15.30 15.50 15.15 15.20 0.0M
2023-07-27 15.20 15.50 15.20 15.35 0.0M
2023-07-26 15.40 15.60 15.30 15.30 0.0M
2023-07-25 15.20 15.55 15.10 15.40 0.0M
2023-07-24 15.60 15.60 15.10 15.20 0.0M
2023-07-21 15.00 15.30 14.90 15.30 0.0M
2023-07-20 15.20 15.25 14.85 15.20 0.0M
2023-07-19 15.55 15.55 14.95 15.00 0.0M
2023-07-18 16.05 16.05 15.25 15.45 0.0M
2023-07-17 15.70 16.20 15.70 16.15 0.0M
2023-07-14 15.25 15.60 15.25 15.45 0.0M
2023-07-13 15.80 15.90 15.20 15.25 0.0M
2023-07-12 15.00 16.00 15.00 15.70 0.0M
2023-07-11 15.00 15.55 14.60 15.55 0.0M
2023-07-10 14.50 14.50 14.15 14.15 0.0M
2023-07-07 14.80 14.80 14.45 14.45 0.0M
2023-07-06 15.05 15.20 14.70 14.80 0.0M
2023-07-05 14.80 15.35 14.55 15.15 0.0M
2023-07-04 14.60 14.60 14.40 14.55 0.0M
2023-07-03 14.25 14.60 14.25 14.55 0.0M
2023-06-30 14.35 14.35 14.15 14.25 0.0M
2023-06-29 14.35 14.40 14.25 14.35 0.0M
2023-06-28 14.25 14.50 14.25 14.35 0.0M
2023-06-27 14.70 14.70 14.15 14.25 0.0M
2023-06-26 15.00 15.05 14.70 14.70 0.0M
2023-06-21 14.95 14.95 14.75 14.95 0.0M
2023-06-20 15.50 15.50 14.90 14.95 0.0M
2023-06-19 15.80 15.80 15.25 15.30 0.0M
2023-06-16 16.00 16.00 15.60 15.60 0.0M
2023-06-15 15.75 15.75 15.50 15.70 0.0M
2023-06-14 15.85 15.95 15.65 15.75 0.0M
2023-06-13 15.70 15.80 15.35 15.80 0.0M
2023-06-12 16.00 16.05 15.65 15.65 0.0M
2023-06-09 16.00 16.15 15.85 15.85 0.0M
2023-06-08 15.80 16.00 15.70 15.90 0.0M
2023-06-07 15.90 16.00 15.70 15.85 0.0M
2023-06-06 15.90 16.00 15.70 15.85 0.0M
2023-06-05 15.70 16.95 15.20 16.35 0.0M
2023-06-02 16.15 16.20 15.50 15.55 0.0M
2023-06-01 16.10 16.10 15.80 16.00 0.0M
2023-05-31 15.80 16.30 15.65 16.10 0.0M
2023-05-30 16.10 16.20 15.40 15.80 0.0M
2023-05-29 15.10 16.10 15.00 16.10 0.0M
2023-05-26 14.80 14.85 14.35 14.65 0.0M
2023-05-25 14.75 14.80 14.50 14.80 0.0M
2023-05-24 14.60 14.90 14.50 14.70 0.0M
2023-05-23 14.80 15.05 14.45 14.60 0.0M
2023-05-22 14.75 15.40 14.45 15.10 0.0M
2023-05-19 14.60 14.65 14.20 14.65 0.0M
2023-05-18 14.60 14.80 14.35 14.50 0.0M
2023-05-17 13.60 14.20 13.45 14.00 0.0M
2023-05-16 14.05 14.10 13.60 13.70 0.0M
2023-05-15 13.15 13.80 13.05 13.35 0.0M
2023-05-12 12.60 12.85 12.60 12.80 0.0M
2023-05-11 13.15 13.25 12.55 12.70 0.0M
2023-05-10 13.25 13.35 13.00 13.30 0.0M
2023-05-09 14.00 14.00 13.10 13.15 0.0M
2023-05-08 14.20 14.50 13.90 13.95 0.0M
2023-05-05 13.30 14.50 13.30 14.40 0.0M
2023-05-04 13.00 13.25 13.00 13.20 0.0M
2023-05-03 13.40 13.40 13.05 13.05 0.0M
2023-05-02 13.35 13.70 13.25 13.45 0.0M
2023-04-28 13.35 13.50 13.15 13.35 0.0M
2023-04-27 13.15 13.15 12.95 13.10 0.0M
2023-04-26 12.75 13.20 12.70 13.15 0.0M
2023-04-25 13.40 13.40 12.90 12.90 0.0M
2023-04-24 13.05 13.50 12.95 13.50 0.0M
2023-04-21 13.95 14.05 12.60 13.05 0.0M
2023-04-20 14.35 14.65 13.85 14.00 0.0M
2023-04-19 14.40 14.45 13.95 14.20 0.0M
2023-04-18 14.85 14.95 14.25 14.25 0.0M
2023-04-17 14.80 15.00 14.60 14.85 0.0M
2023-04-14 14.70 15.30 14.30 15.10 0.0M
2023-04-13 14.45 14.80 13.95 14.55 0.0M
2023-04-12 14.55 14.85 13.95 14.45 0.0M
2023-04-11 14.00 14.90 13.80 14.65 0.0M
2023-04-10 12.55 13.80 12.50 13.80 0.0M
2023-04-07 12.35 12.65 12.20 12.55 0.0M
2023-04-06 11.85 12.90 11.75 12.85 0.0M
2023-03-31 11.70 11.80 11.65 11.75 0.0M
2023-03-30 11.50 11.75 11.50 11.65 0.0M
2023-03-29 11.30 11.50 11.30 11.45 0.0M
2023-03-28 11.50 11.50 11.30 11.35 0.0M
2023-03-27 11.70 11.70 11.50 11.55 0.0M
2023-03-24 11.90 11.90 11.55 11.55 0.0M
2023-03-23 11.65 11.65 11.50 11.55 0.0M
2023-03-22 11.50 11.80 11.40 11.55 0.0M
2023-03-21 11.50 11.55 11.25 11.40 0.0M
2023-03-20 11.35 11.35 11.00 11.30 0.0M
2023-03-17 11.25 11.25 11.05 11.15 0.0M
2023-03-16 11.25 11.50 11.00 11.00 0.0M
2023-03-15 11.50 11.70 11.30 11.30 0.0M
2023-03-14 11.70 11.70 11.40 11.50 0.0M
2023-03-13 11.30 11.75 11.00 11.75 0.0M
2023-03-10 11.75 11.80 11.20 11.20 0.0M
2023-03-09 11.30 11.85 11.30 11.75 0.0M
2023-03-08 11.35 11.40 11.00 11.30 0.0M
2023-03-07 11.40 11.50 11.30 11.35 0.0M
2023-03-06 11.35 11.45 11.25 11.40 0.0M
2023-03-03 11.35 11.45 11.25 11.30 0.0M
2023-03-02 11.20 11.30 11.05 11.30 0.0M
2023-03-01 11.10 11.20 11.00 11.15 0.0M
2023-02-24 11.60 11.60 11.20 11.25 0.0M
2023-02-23 11.45 11.65 11.35 11.60 0.0M
2023-02-22 11.10 11.45 11.10 11.40 0.0M
2023-02-21 11.65 12.10 11.60 11.60 0.0M
2023-02-20 11.35 11.40 11.20 11.35 0.0M
2023-02-17 11.20 11.45 10.95 11.40 0.0M
2023-02-16 11.10 11.70 10.85 11.55 0.0M
2023-02-15 10.55 11.10 10.55 11.10 0.0M
2023-02-14 9.97 10.15 9.96 10.10 0.0M
2023-02-13 9.98 10.00 9.95 10.00 0.0M
2023-02-10 10.05 10.20 9.99 10.00 0.0M
2023-02-09 10.20 10.20 10.10 10.10 0.0M
2023-02-08 10.20 10.25 10.10 10.15 0.0M
2023-02-07 10.10 10.20 10.05 10.10 0.0M
2023-02-06 10.25 10.25 10.05 10.10 0.0M
2023-02-03 10.25 10.30 10.15 10.20 0.0M
2023-02-02 10.40 10.40 10.15 10.25 0.0M
2023-02-01 10.00 10.45 10.00 10.40 0.0M
2023-01-31 9.87 10.05 9.85 10.05 0.0M
2023-01-30 9.90 9.99 9.89 9.97 0.0M
2023-01-17 9.99 10.00 9.80 9.88 0.0M
2023-01-16 9.91 9.99 9.90 9.99 0.0M
2023-01-13 9.90 10.00 9.90 9.91 0.0M
2023-01-12 10.00 10.05 9.97 9.99 0.0M
2023-01-11 10.10 10.10 10.00 10.05 0.0M
2023-01-10 10.00 10.10 10.00 10.10 0.0M
2023-01-09 10.10 10.10 10.00 10.05 0.0M
2023-01-06 10.10 10.10 10.00 10.10 0.0M
2023-01-05 10.05 10.15 10.00 10.10 0.0M
2023-01-04 10.05 10.10 10.00 10.10 0.0M
2023-01-03 10.00 10.10 9.98 10.10 0.0M