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
2021-12-30 33.50 33.60 33.35 33.45 0.0M
2021-12-29 33.40 33.70 33.40 33.50 0.0M
2021-12-28 33.50 33.60 33.30 33.40 0.0M
2021-12-27 33.00 33.70 32.90 33.50 0.0M
2021-12-24 33.00 33.05 32.70 32.70 0.0M
2021-12-23 32.75 33.10 32.75 33.00 0.0M
2021-12-22 32.80 33.00 32.75 32.85 0.0M
2021-12-21 32.85 33.20 32.70 32.70 0.0M
2021-12-20 33.30 33.30 32.95 32.95 0.0M
2021-12-17 33.20 33.40 32.95 32.95 0.0M
2021-12-16 33.30 33.40 33.00 33.10 0.0M
2021-12-15 33.25 33.35 33.20 33.30 0.0M
2021-12-14 33.30 33.40 33.15 33.20 0.0M
2021-12-13 33.20 33.60 33.10 33.20 0.0M
2021-12-10 33.40 33.50 33.30 33.40 0.0M
2021-12-09 33.50 33.65 33.30 33.30 0.0M
2021-12-08 33.70 33.90 33.70 33.80 0.0M
2021-12-07 34.10 34.10 33.40 33.65 0.0M
2021-12-06 34.00 34.05 33.65 33.70 0.0M
2021-12-03 34.00 34.45 33.50 33.65 0.0M
2021-12-02 33.85 34.20 33.80 33.95 0.0M
2021-12-01 34.35 34.70 33.90 34.15 0.0M
2021-11-30 34.20 34.35 34.00 34.05 0.0M
2021-11-29 33.40 34.30 33.40 34.00 0.0M
2021-11-26 34.20 34.35 33.40 33.80 0.0M
2021-11-25 34.50 34.75 34.35 34.50 0.0M
2021-11-24 34.40 34.60 34.10 34.50 0.0M
2021-11-23 34.15 34.85 34.15 34.35 0.0M
2021-11-22 34.75 35.20 34.35 34.75 0.0M
2021-11-19 35.45 35.45 34.75 34.75 0.0M
2021-11-18 34.20 34.80 33.90 34.80 0.0M
2021-11-17 33.70 34.00 33.70 33.75 0.0M
2021-11-16 34.50 34.80 33.70 33.80 0.0M
2021-11-15 32.95 34.30 32.90 34.10 0.0M
2021-11-12 31.30 33.00 31.25 32.45 0.0M
2021-11-11 31.00 32.90 31.00 31.50 0.0M
2021-11-10 30.40 31.00 30.40 30.75 0.0M
2021-11-09 29.90 30.40 29.90 30.30 0.0M
2021-11-08 30.05 30.10 29.90 29.95 0.0M
2021-11-05 29.35 30.20 29.35 29.90 0.0M
2021-11-04 29.45 29.45 29.25 29.30 0.0M
2021-11-03 29.50 29.50 29.25 29.30 0.0M
2021-11-02 29.55 29.55 29.35 29.35 0.0M
2021-11-01 29.50 29.70 29.50 29.55 0.0M
2021-10-29 29.45 29.75 29.30 29.70 0.0M
2021-10-28 29.80 29.80 29.40 29.45 0.0M
2021-10-27 29.35 30.10 29.00 29.70 0.0M
2021-10-26 29.95 29.95 29.25 29.25 0.0M
2021-10-25 28.55 29.00 28.55 28.80 0.0M
2021-10-22 29.25 29.45 28.90 28.90 0.0M
2021-10-21 29.00 29.30 29.00 29.00 0.0M
2021-10-20 28.95 29.05 28.85 28.95 0.0M
2021-10-19 29.10 29.10 28.85 28.95 0.0M
2021-10-18 29.00 29.00 28.80 28.95 0.0M
2021-10-15 29.00 29.10 28.80 28.90 0.0M
2021-10-14 28.80 29.00 28.60 28.70 0.0M
2021-10-13 29.30 29.30 28.80 28.80 0.0M
2021-10-12 29.30 29.40 29.15 29.20 0.0M
2021-10-08 29.20 29.60 29.05 29.40 0.0M
2021-10-07 29.00 29.30 28.85 28.95 0.0M
2021-10-06 29.20 29.30 28.80 28.85 0.0M
2021-10-05 28.60 29.20 28.60 29.00 0.0M
2021-10-04 28.80 29.00 28.65 28.75 0.0M
2021-10-01 28.70 28.80 28.60 28.75 0.0M
2021-09-30 28.45 28.90 28.40 28.90 0.0M
2021-09-29 28.40 28.60 28.30 28.60 0.0M
2021-09-28 28.45 28.50 28.30 28.45 0.0M
2021-09-27 29.00 29.10 28.50 28.50 0.0M
2021-09-24 29.20 29.60 28.80 28.85 0.0M
2021-09-23 29.45 29.50 29.05 29.05 0.0M
2021-09-22 29.05 29.30 28.95 29.20 0.0M
2021-09-17 29.75 29.90 29.45 29.45 0.0M
2021-09-16 29.90 29.95 29.50 29.55 0.0M
2021-09-15 29.60 29.90 29.50 29.50 0.0M
2021-09-14 29.80 30.15 29.60 29.70 0.0M
2021-09-13 29.80 29.85 29.60 29.70 0.0M
2021-09-10 30.20 30.20 29.60 29.80 0.0M
2021-09-09 29.15 29.75 29.10 29.65 0.0M
2021-09-08 29.60 29.60 29.20 29.20 0.0M
2021-09-07 29.60 29.90 29.30 29.60 0.0M
2021-09-06 30.00 30.15 29.70 29.70 0.0M
2021-09-03 29.90 30.00 29.70 30.00 0.0M
2021-09-02 30.00 30.30 29.75 29.80 0.0M
2021-09-01 30.20 30.30 29.80 30.10 0.0M
2021-08-31 30.50 31.90 30.40 30.90 0.0M
2021-08-30 29.50 29.90 29.45 29.90 0.0M
2021-08-27 29.70 29.70 29.30 29.40 0.0M
2021-08-26 29.05 29.35 29.00 29.30 0.0M
2021-08-25 28.90 29.30 28.80 29.30 0.0M
2021-08-24 29.00 29.40 28.90 29.00 0.0M
2021-08-23 29.30 29.30 28.90 29.10 0.0M
2021-08-20 30.60 30.90 29.20 29.30 0.0M
2021-08-19 31.80 31.80 30.00 30.60 0.0M
2021-08-18 32.65 33.00 32.10 33.00 0.0M
2021-08-17 32.85 33.00 32.50 32.65 0.0M
2021-08-16 32.50 33.00 32.10 32.90 0.0M
2021-08-13 32.80 32.90 32.00 32.45 0.0M
2021-08-12 32.75 32.75 32.40 32.55 0.0M
2021-08-11 32.80 33.15 32.50 32.50 0.0M
2021-08-10 32.80 32.90 32.55 32.65 0.0M
2021-08-09 33.00 33.70 32.70 33.00 0.0M
2021-08-06 33.00 33.00 32.60 32.90 0.0M
2021-08-05 32.85 32.95 32.45 32.85 0.0M
2021-08-04 32.35 32.60 32.20 32.55 0.0M
2021-08-03 32.80 32.80 32.10 32.35 0.0M
2021-08-02 32.30 32.55 32.20 32.20 0.0M
2021-07-30 32.05 32.80 32.00 32.50 0.0M
2021-07-29 32.60 32.60 32.15 32.25 0.0M
2021-07-28 33.10 33.10 32.15 32.25 0.0M
2021-07-27 33.35 33.35 32.75 32.80 0.0M
2021-07-26 33.40 33.40 33.00 33.10 0.0M
2021-07-23 33.10 33.35 32.90 33.10 0.0M
2021-07-22 33.75 33.75 33.00 33.20 0.0M
2021-07-21 33.50 33.50 33.00 33.00 0.0M
2021-07-20 33.35 33.40 33.10 33.35 0.0M
2021-07-19 33.60 33.80 33.15 33.15 0.0M
2021-07-16 33.00 33.80 33.00 33.80 0.0M
2021-07-15 33.40 33.40 33.00 33.35 0.0M
2021-07-14 33.25 33.40 33.10 33.40 0.0M
2021-07-13 33.55 33.55 33.05 33.30 0.0M
2021-07-12 33.70 33.70 33.00 33.55 0.0M
2021-07-09 33.50 33.75 33.15 33.45 0.0M
2021-07-08 33.90 34.00 33.20 34.00 0.0M
2021-07-07 33.55 33.70 33.35 33.55 0.0M
2021-07-06 34.80 34.80 33.50 33.75 0.0M
2021-07-05 34.50 34.50 33.00 33.75 0.0M
2021-07-02 32.15 33.65 31.90 33.65 0.0M
2021-07-01 32.00 32.25 31.95 32.20 0.0M
2021-06-30 32.15 32.35 31.75 32.30 0.0M
2021-06-29 32.10 32.20 31.80 31.80 0.0M
2021-06-28 32.20 32.30 31.70 31.80 0.0M
2021-06-25 32.10 32.95 32.10 32.25 0.0M
2021-06-24 32.25 32.25 31.85 32.10 0.0M
2021-06-23 31.55 32.25 31.05 32.00 0.0M
2021-06-22 32.00 32.00 31.05 31.05 0.0M
2021-06-21 32.40 32.40 31.35 32.00 0.0M
2021-06-18 32.40 32.40 32.00 32.40 0.0M
2021-06-17 32.20 32.40 31.95 32.40 0.0M
2021-06-16 32.00 32.25 31.90 32.20 0.0M
2021-06-15 32.50 32.50 32.00 32.00 0.0M
2021-06-11 32.85 32.85 32.20 32.55 0.0M
2021-06-10 32.95 32.95 32.25 32.40 0.0M
2021-06-09 32.60 32.95 32.50 32.85 0.0M
2021-06-08 32.80 32.95 32.60 32.85 0.0M
2021-06-07 32.50 32.60 31.95 32.60 0.0M
2021-06-04 32.50 32.50 31.80 32.45 0.0M
2021-06-03 32.80 32.80 32.35 32.40 0.0M
2021-06-02 32.20 32.40 32.05 32.40 0.0M
2021-06-01 31.80 32.90 31.80 32.60 0.0M
2021-05-31 32.85 32.85 31.65 32.25 0.0M
2021-05-28 32.35 32.50 31.80 32.25 0.0M
2021-05-27 32.70 33.10 31.05 32.20 0.0M
2021-05-26 33.30 33.30 32.60 32.70 0.0M
2021-05-25 33.40 33.40 32.70 32.95 0.0M
2021-05-24 33.00 33.50 32.80 32.80 0.0M
2021-05-21 33.20 33.55 32.60 33.35 0.0M
2021-05-20 32.50 32.85 32.05 32.35 0.0M
2021-05-19 33.00 33.55 32.70 32.80 0.0M
2021-05-18 30.40 33.95 30.40 33.25 0.0M
2021-05-17 31.05 32.50 31.05 31.05 0.0M
2021-05-14 36.30 36.30 34.00 34.45 0.0M
2021-05-13 32.95 35.30 32.90 34.95 0.0M
2021-05-12 36.70 36.70 33.30 34.85 0.0M
2021-05-11 37.30 37.30 36.00 36.70 0.0M
2021-05-10 37.40 37.50 36.90 37.35 0.0M
2021-05-07 36.85 37.55 36.55 37.40 0.0M
2021-05-06 36.35 36.75 36.25 36.55 0.0M
2021-05-05 36.60 36.95 36.35 36.35 0.0M
2021-05-04 37.05 37.50 36.05 36.60 0.0M
2021-05-03 38.35 38.35 37.00 37.50 0.0M
2021-04-29 37.70 39.15 37.70 38.20 0.0M
2021-04-28 37.90 38.10 37.55 37.70 0.0M
2021-04-27 38.00 38.10 37.45 37.85 0.0M
2021-04-26 38.00 38.00 37.20 37.35 0.0M
2021-04-23 36.80 37.50 36.80 37.50 0.0M
2021-04-22 38.10 38.10 36.80 37.20 0.0M
2021-04-21 38.00 38.05 37.40 37.80 0.0M
2021-04-20 38.05 38.15 37.30 38.00 0.0M
2021-04-19 39.20 39.20 37.70 38.05 0.0M
2021-04-16 37.40 39.90 37.25 38.60 0.0M
2021-04-15 37.80 38.45 36.85 37.25 0.0M
2021-04-14 40.00 40.00 36.20 37.80 0.0M
2021-04-13 43.00 43.00 40.20 40.20 0.0M
2021-04-12 44.65 44.65 44.00 44.65 0.0M
2021-04-09 36.40 40.60 36.35 40.60 0.0M
2021-04-08 37.30 37.30 36.50 36.95 0.0M
2021-04-07 36.85 36.95 36.65 36.85 0.0M
2021-04-06 37.30 37.45 36.70 36.80 0.0M
2021-04-01 37.30 37.30 36.75 37.10 0.0M
2021-03-31 37.30 37.30 37.00 37.20 0.0M
2021-03-30 37.20 37.20 36.70 37.20 0.0M
2021-03-29 37.50 37.50 37.00 37.00 0.0M
2021-03-26 37.50 38.10 37.15 37.20 0.0M
2021-03-25 36.90 37.25 36.80 37.10 0.0M
2021-03-24 37.30 37.55 37.10 37.20 0.0M
2021-03-23 37.20 37.45 36.80 37.15 0.0M
2021-03-22 36.60 37.30 36.60 37.00 0.0M
2021-03-19 37.00 37.05 36.45 36.65 0.0M
2021-03-18 37.30 37.30 36.90 37.00 0.0M
2021-03-17 37.00 37.30 36.85 37.10 0.0M
2021-03-16 37.00 37.20 36.95 37.00 0.0M
2021-03-15 37.80 37.80 36.95 37.20 0.0M
2021-03-12 36.80 37.00 36.60 37.00 0.0M
2021-03-11 36.65 37.20 36.20 36.80 0.0M
2021-03-10 36.50 37.40 36.20 36.65 0.0M
2021-03-09 37.95 37.95 36.20 36.45 0.0M
2021-03-08 38.90 38.90 37.90 38.15 0.0M
2021-03-05 38.30 38.50 37.85 38.35 0.0M
2021-03-04 38.80 38.95 37.80 38.50 0.0M
2021-03-03 38.50 38.65 37.50 38.30 0.0M
2021-03-02 38.50 39.60 37.50 38.80 0.0M
2021-02-26 35.10 37.95 34.90 37.95 0.0M
2021-02-25 34.00 35.30 33.70 35.10 0.0M
2021-02-24 33.20 34.20 33.10 33.65 0.0M
2021-02-23 32.85 34.50 32.30 33.15 0.0M
2021-02-22 32.50 32.90 32.20 32.50 0.0M
2021-02-19 31.45 32.00 30.95 32.00 0.0M
2021-02-18 31.55 31.55 30.90 31.40 0.0M
2021-02-17 31.50 31.50 30.70 31.40 0.0M
2021-02-05 30.45 30.85 29.90 30.50 0.0M
2021-02-04 29.55 29.55 29.00 29.50 0.0M
2021-02-03 29.50 29.55 28.80 29.55 0.0M
2021-02-02 29.30 29.60 29.20 29.50 0.0M
2021-02-01 29.30 29.40 28.80 29.40 0.0M
2021-01-29 29.80 29.95 29.50 29.50 0.0M
2021-01-28 30.00 30.05 29.70 29.70 0.0M
2021-01-27 29.00 29.95 29.00 29.85 0.0M
2021-01-26 28.60 29.50 28.50 29.05 0.0M
2021-01-25 28.45 28.60 28.30 28.40 0.0M
2021-01-22 28.10 28.90 28.10 28.50 0.0M
2021-01-21 28.00 28.20 27.90 28.05 0.0M
2021-01-20 27.85 28.20 27.65 27.95 0.0M
2021-01-19 28.15 28.35 27.85 28.00 0.0M
2021-01-18 28.15 28.60 28.00 28.35 0.0M
2021-01-15 28.25 28.65 28.25 28.35 0.0M
2021-01-14 28.50 28.60 28.20 28.20 0.0M
2021-01-13 28.50 28.60 28.20 28.50 0.0M
2021-01-12 28.50 28.65 28.25 28.50 0.0M
2021-01-11 28.50 29.10 28.00 28.40 0.0M
2021-01-08 28.35 28.40 28.15 28.20 0.0M
2021-01-07 28.50 28.50 28.00 28.40 0.0M
2021-01-06 28.50 28.65 28.00 28.35 0.0M
2021-01-05 28.75 28.90 28.50 28.50 0.0M
2021-01-04 29.00 29.10 28.75 28.75 0.0M