Huang Long Development Co Ltd (3512)

3512
🏛️ Taiwan →
22.50
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
2025-09-26 22.50 22.65 22.10 22.50 0.1M
2025-09-25 22.70 22.70 22.50 22.65 0.0M
2025-09-24 22.70 22.70 22.60 22.65 0.0M
2025-09-23 22.50 22.70 22.45 22.65 0.0M
2025-09-22 22.65 22.80 22.45 22.60 0.1M
2025-09-19 22.90 23.00 22.65 22.70 0.1M
2025-09-18 23.00 23.00 22.75 22.95 0.0M
2025-09-17 22.80 23.00 22.70 22.80 0.1M
2025-09-16 22.70 23.05 22.70 22.80 0.0M
2025-09-15 22.75 23.00 22.65 22.80 0.1M
2025-09-12 23.00 23.00 22.70 22.75 0.1M
2025-09-11 22.80 23.00 22.65 22.70 0.1M
2025-09-10 23.10 23.20 23.00 23.00 0.1M
2025-09-09 23.40 23.50 23.00 23.10 0.1M
2025-09-08 24.00 24.00 23.30 23.65 0.1M
2025-09-05 24.35 24.35 23.80 24.10 0.1M
2025-09-04 23.00 24.45 23.00 24.25 0.2M
2025-09-03 23.10 23.20 22.85 23.00 0.0M
2025-09-02 23.20 23.20 22.95 23.10 0.0M
2025-09-01 23.20 23.20 22.95 23.10 0.0M
2025-08-29 23.20 23.30 22.95 23.00 0.0M
2025-08-28 22.95 23.10 22.95 23.10 0.0M
2025-08-27 23.00 23.20 22.90 23.15 0.1M
2025-08-26 23.30 23.35 22.90 23.20 0.1M
2025-08-25 23.00 23.05 22.55 23.00 0.1M
2025-08-22 23.65 23.65 23.00 23.00 0.1M
2025-08-21 23.80 23.80 23.45 23.60 0.0M
2025-08-20 23.95 23.95 23.30 23.40 0.1M
2025-08-19 24.10 24.10 23.75 23.95 0.1M
2025-08-18 24.35 24.45 23.95 24.30 0.1M
2025-08-15 24.55 24.55 24.00 24.40 0.1M
2025-08-14 24.65 24.65 24.05 24.40 0.2M
2025-08-13 24.40 24.80 24.40 24.55 0.0M
2025-08-12 24.70 24.90 24.40 24.50 0.1M
2025-08-11 25.15 25.15 24.65 24.80 0.0M
2025-08-08 25.00 25.20 25.00 25.15 0.0M
2025-08-07 24.95 25.15 24.80 25.15 0.0M
2025-08-06 24.95 25.20 24.80 25.10 0.1M
2025-08-05 25.10 25.10 24.70 25.00 0.0M
2025-08-04 24.75 25.00 24.60 24.95 0.0M
2025-08-01 24.50 25.00 24.50 24.60 0.0M
2025-07-31 24.85 25.20 24.75 24.80 0.1M
2025-07-30 25.20 25.25 24.80 25.15 0.1M
2025-07-29 25.30 25.30 24.90 25.10 0.0M
2025-07-28 25.25 25.45 24.80 25.15 0.1M
2025-07-25 25.00 25.25 24.50 25.10 0.1M
2025-07-24 25.35 25.50 25.05 25.05 0.1M
2025-07-23 25.30 25.40 24.95 25.25 0.1M
2025-07-22 25.05 25.20 25.00 25.20 0.0M
2025-07-21 25.35 25.70 25.10 25.35 0.1M
2025-07-18 25.55 25.60 25.05 25.35 0.1M
2025-07-17 25.35 25.80 25.35 25.35 0.1M
2025-07-16 25.65 25.70 25.45 25.70 0.0M
2025-07-15 25.50 25.75 25.30 25.65 0.0M
2025-07-14 25.90 25.90 25.50 25.50 0.0M
2025-07-11 25.55 25.75 25.55 25.70 0.0M
2025-07-10 25.90 25.95 25.20 25.75 0.1M
2025-07-09 25.85 25.90 25.30 25.85 0.1M
2025-07-08 24.55 26.00 24.35 25.85 0.1M
2025-07-07 24.00 24.80 24.00 24.55 0.2M
2025-07-04 26.10 26.20 25.15 25.15 0.1M
2025-07-03 26.25 26.25 26.05 26.05 0.0M
2025-07-02 26.50 26.65 26.20 26.25 0.0M
2025-07-01 26.50 26.70 26.30 26.30 0.0M
2025-06-30 26.50 26.90 26.45 26.50 0.0M
2025-06-27 26.10 26.50 26.10 26.50 0.1M
2025-06-26 26.10 26.10 25.95 26.00 0.0M
2025-06-25 26.10 26.10 25.90 26.00 0.0M
2025-06-24 25.75 26.15 25.75 26.00 0.0M
2025-06-23 26.20 26.20 25.75 26.00 0.0M
2025-06-20 26.15 26.15 25.90 26.10 0.0M
2025-06-19 26.10 26.20 25.90 26.10 0.0M
2025-06-18 26.20 26.25 26.00 26.10 0.0M
2025-06-17 26.10 26.30 26.00 26.10 0.0M
2025-06-16 26.00 26.15 25.60 26.10 0.1M
2025-06-13 26.25 26.25 26.05 26.20 0.0M
2025-06-12 26.25 26.35 26.00 26.25 0.0M
2025-06-11 26.20 26.35 25.90 26.15 0.0M
2025-06-10 26.10 26.20 26.00 26.00 0.0M
2025-06-09 25.90 26.20 25.70 26.10 0.0M
2025-06-06 26.00 26.15 25.80 25.85 0.0M
2025-06-05 26.10 26.20 25.85 26.10 0.0M
2025-06-04 26.25 26.35 25.95 26.10 0.0M
2025-06-03 25.95 26.20 25.90 26.00 0.0M
2025-06-02 26.30 26.40 25.85 26.15 0.0M
2025-05-29 26.30 26.30 25.95 26.10 0.0M
2025-05-28 26.35 26.45 25.95 26.20 0.1M
2025-05-27 26.35 26.35 26.05 26.30 0.0M
2025-05-26 26.35 26.40 26.20 26.35 0.0M
2025-05-23 26.40 26.40 26.15 26.30 0.0M
2025-05-22 26.40 26.40 26.20 26.25 0.0M
2025-05-21 26.35 26.35 26.15 26.25 0.0M
2025-05-20 26.40 26.40 26.10 26.25 0.0M
2025-05-19 26.30 26.40 26.25 26.25 0.0M
2025-05-16 26.65 26.70 26.15 26.20 0.2M
2025-05-15 26.35 26.80 26.30 26.35 0.1M
2025-05-14 26.20 26.40 26.20 26.35 0.0M
2025-05-13 26.30 26.40 26.00 26.00 0.0M
2025-05-12 26.40 26.50 26.10 26.15 0.1M
2025-05-09 26.65 26.65 26.00 26.20 0.1M
2025-05-08 26.70 26.90 26.55 26.70 0.0M
2025-05-07 27.10 27.10 26.70 26.70 0.0M
2025-05-06 27.50 27.70 27.10 27.10 0.0M
2025-05-05 27.65 27.80 26.60 27.10 0.1M
2025-05-02 27.35 27.65 27.25 27.30 0.0M
2025-04-30 27.20 27.35 27.00 27.20 0.0M
2025-04-29 26.95 27.20 26.90 27.20 0.1M
2025-04-28 26.70 27.00 26.70 26.90 0.0M
2025-04-25 26.80 26.80 26.45 26.75 0.0M
2025-04-24 26.75 26.80 26.40 26.55 0.0M
2025-04-23 26.70 26.90 26.30 26.35 0.1M
2025-04-22 26.55 26.75 26.00 26.15 0.0M
2025-04-21 26.60 26.75 26.00 26.00 0.1M
2025-04-18 26.25 26.60 26.15 26.45 0.0M
2025-04-17 25.95 26.80 25.95 26.15 0.1M
2025-04-16 26.45 27.00 26.20 26.20 0.1M
2025-04-15 25.90 26.80 25.75 26.45 0.1M
2025-04-14 27.05 27.05 25.30 25.90 0.1M
2025-04-11 25.10 25.60 25.00 25.40 0.2M
2025-04-10 25.00 25.30 24.95 25.30 0.1M
2025-04-09 23.05 23.95 22.15 23.00 0.4M
2025-04-08 21.55 23.90 21.55 23.10 0.5M
2025-04-07 23.90 23.90 23.90 23.90 0.1M
2025-04-02 27.00 27.05 26.30 26.55 0.1M
2025-04-01 27.00 27.00 26.60 26.85 0.0M
2025-03-31 26.80 26.80 26.15 26.55 0.2M
2025-03-28 27.65 27.80 27.00 27.10 0.2M
2025-03-27 27.85 27.85 27.65 27.65 0.1M
2025-03-26 27.90 28.05 27.70 27.85 0.1M
2025-03-25 28.25 28.25 27.80 27.90 0.2M
2025-03-24 28.05 28.25 28.05 28.15 0.0M
2025-03-21 27.95 28.20 27.90 28.05 0.0M
2025-03-20 27.90 28.05 27.55 27.85 0.0M
2025-03-19 28.45 28.50 28.10 28.10 0.2M
2025-03-18 28.90 28.95 28.55 28.55 0.1M
2025-03-17 29.00 29.05 28.55 28.65 0.1M
2025-03-14 29.05 29.45 28.75 28.80 0.1M
2025-03-13 29.75 29.85 29.00 29.05 0.1M
2025-03-12 30.90 30.90 29.75 29.75 0.1M
2025-03-11 30.90 31.15 30.40 30.55 0.1M
2025-03-10 31.35 31.40 30.75 30.90 0.1M
2025-03-07 31.35 31.40 30.95 31.20 0.1M
2025-03-06 31.25 31.60 31.10 31.35 0.1M
2025-03-05 31.60 31.70 31.10 31.40 0.1M
2025-03-04 31.20 31.90 31.20 31.45 0.1M
2025-03-03 31.00 31.70 30.75 31.45 0.1M
2025-02-27 31.80 32.00 31.00 31.00 0.0M
2025-02-26 31.90 31.90 31.25 31.70 0.0M
2025-02-25 32.00 32.00 31.65 31.85 0.0M
2025-02-24 32.55 32.60 31.85 32.00 0.0M
2025-02-21 32.65 32.65 32.15 32.20 0.0M
2025-02-20 32.20 32.70 32.10 32.40 0.0M
2025-02-19 32.75 32.75 32.10 32.20 0.0M
2025-02-18 32.30 33.00 31.90 32.10 0.0M
2025-02-17 31.57 32.15 31.57 32.01 0.0M
2025-02-14 31.72 31.82 31.23 31.57 0.0M
2025-02-13 31.82 32.01 31.28 31.48 0.0M
2025-02-12 31.86 31.86 31.33 31.43 0.0M
2025-02-11 32.11 32.11 31.62 31.86 0.0M
2025-02-10 31.62 32.15 31.48 31.82 0.0M
2025-02-07 31.52 32.45 31.33 31.62 0.0M
2025-02-06 31.14 31.43 31.04 31.38 0.0M
2025-02-05 31.04 31.09 30.60 30.99 0.0M
2025-02-04 31.45 32.00 31.25 31.75 0.0M
2025-02-03 31.40 31.45 30.90 31.05 0.0M
2025-01-22 31.50 31.75 31.10 31.45 0.0M
2025-01-21 31.20 31.30 30.90 31.10 0.0M
2025-01-20 30.80 30.95 30.15 30.80 0.0M
2025-01-17 30.05 30.80 30.00 30.25 0.0M
2025-01-16 30.10 30.10 29.45 30.10 0.0M
2025-01-15 29.80 30.10 29.75 29.95 0.0M
2025-01-14 29.50 29.95 29.30 29.80 0.0M
2025-01-13 30.00 30.00 29.05 29.05 0.0M
2025-01-10 29.30 30.00 29.05 30.00 0.1M
2025-01-09 30.15 30.15 29.00 29.30 0.0M
2025-01-08 30.20 30.20 29.50 29.70 0.0M
2025-01-07 30.15 30.15 29.80 30.00 0.0M
2025-01-06 28.65 30.15 28.60 29.80 0.0M
2025-01-03 28.45 28.60 28.35 28.55 0.1M
2025-01-02 28.35 28.50 28.35 28.45 0.0M