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
2024-12-31 28.45 28.45 28.15 28.35 0.0M
2024-12-30 28.25 28.40 28.05 28.40 0.0M
2024-12-27 28.35 28.45 28.00 28.30 0.1M
2024-12-26 28.35 28.95 28.15 28.30 0.0M
2024-12-25 29.90 29.90 28.10 28.35 0.0M
2024-12-24 29.65 29.80 29.20 29.80 0.0M
2024-12-23 29.40 29.60 29.05 29.60 0.0M
2024-12-20 30.00 30.00 29.05 29.05 0.0M
2024-12-19 29.85 30.00 29.80 29.95 0.0M
2024-12-18 29.80 30.00 29.40 29.95 0.0M
2024-12-17 29.95 30.30 29.40 29.90 0.0M
2024-12-16 30.20 30.60 29.85 29.95 0.0M
2024-12-13 30.00 30.95 29.45 30.30 0.0M
2024-12-12 30.40 30.40 29.85 30.00 0.0M
2024-12-11 31.00 31.00 29.50 30.40 0.0M
2024-12-10 31.40 31.45 30.55 30.65 0.0M
2024-12-09 31.45 31.50 30.80 31.45 0.0M
2024-12-06 30.70 31.60 30.65 31.45 0.0M
2024-12-05 30.40 30.80 30.15 30.75 0.0M
2024-12-04 30.25 30.40 30.10 30.40 0.0M
2024-12-03 30.05 30.90 30.05 30.10 0.0M
2024-12-02 30.35 30.40 29.85 30.05 0.0M
2024-11-29 30.05 30.30 29.90 30.15 0.0M
2024-11-28 30.45 30.50 29.60 30.05 0.0M
2024-11-27 29.85 30.55 29.80 30.00 0.0M
2024-11-26 30.50 30.65 30.10 30.55 0.0M
2024-11-25 30.45 30.75 30.30 30.50 0.0M
2024-11-22 30.80 30.80 30.20 30.30 0.0M
2024-11-21 29.50 30.10 29.50 30.10 0.0M
2024-11-20 29.45 29.70 29.35 29.55 0.0M
2024-11-19 28.75 29.45 28.50 29.45 0.0M
2024-11-18 29.65 29.65 28.50 28.70 0.0M
2024-11-15 30.10 30.30 29.65 29.65 0.0M
2024-11-14 31.05 31.05 30.10 30.30 0.0M
2024-11-13 31.20 31.25 30.60 31.15 0.0M
2024-11-12 31.45 31.45 31.05 31.20 0.0M
2024-11-11 31.50 31.50 31.20 31.45 0.0M
2024-11-08 31.60 31.70 31.15 31.35 0.0M
2024-11-07 32.15 32.15 31.65 31.70 0.0M
2024-11-06 32.15 32.40 31.75 31.75 0.0M
2024-11-05 32.60 32.60 32.10 32.15 0.0M
2024-11-04 33.30 33.90 32.35 32.40 0.0M
2024-11-01 32.30 33.00 32.30 32.45 0.0M
2024-10-30 32.65 32.70 32.25 32.35 0.0M
2024-10-29 32.60 32.80 32.50 32.55 0.1M
2024-10-28 33.00 33.00 32.60 32.60 0.0M
2024-10-25 33.00 33.05 32.50 32.60 0.0M
2024-10-24 32.75 33.10 32.65 32.70 0.0M
2024-10-23 32.90 33.65 32.50 32.75 0.0M
2024-10-22 33.05 33.05 32.85 32.90 0.0M
2024-10-21 33.20 33.20 33.00 33.05 0.0M
2024-10-18 33.45 34.00 33.00 33.20 0.0M
2024-10-17 33.30 33.65 33.30 33.35 0.0M
2024-10-16 33.10 33.45 33.00 33.30 0.0M
2024-10-15 33.90 33.90 33.25 33.30 0.0M
2024-10-14 33.55 33.65 33.30 33.30 0.0M
2024-10-11 33.80 33.80 33.25 33.55 0.0M
2024-10-09 34.25 34.30 33.70 33.85 0.0M
2024-10-08 34.30 34.35 34.00 34.25 0.0M
2024-10-07 34.35 34.45 34.10 34.10 0.0M
2024-10-04 34.60 34.60 33.95 34.15 0.0M
2024-10-01 34.90 35.40 34.30 34.60 0.0M
2024-09-30 35.05 35.20 34.85 34.90 0.1M
2024-09-27 35.00 35.70 34.70 35.20 0.0M
2024-09-26 35.00 35.25 34.70 34.75 0.0M
2024-09-25 35.10 35.10 34.70 34.90 0.0M
2024-09-24 35.15 35.45 34.85 35.10 0.1M
2024-09-23 34.60 35.00 33.90 34.85 0.0M
2024-09-20 35.80 35.80 34.45 34.85 0.0M
2024-09-19 36.45 36.50 35.95 36.05 0.0M
2024-09-18 36.50 36.80 36.00 36.10 0.0M
2024-09-16 36.55 36.55 36.25 36.40 0.0M
2024-09-13 35.70 36.20 35.70 36.10 0.0M
2024-09-12 35.35 35.85 35.20 35.65 0.0M
2024-09-11 35.25 35.60 34.95 35.10 0.0M
2024-09-10 36.15 36.65 35.00 35.55 0.0M
2024-09-09 35.50 36.25 34.85 36.10 0.0M
2024-09-06 35.05 35.35 34.50 35.30 0.0M
2024-09-05 35.50 35.50 34.85 35.00 0.0M
2024-09-04 35.40 35.40 34.50 35.10 0.0M
2024-09-03 36.45 36.45 35.70 35.95 0.0M
2024-09-02 36.55 36.65 36.05 36.25 0.0M
2024-08-30 36.30 37.40 36.20 36.55 0.0M
2024-08-29 36.50 36.50 36.00 36.25 0.0M
2024-08-28 36.45 36.80 35.90 36.50 0.0M
2024-08-27 36.75 36.75 35.95 36.05 0.0M
2024-08-26 36.15 38.00 36.15 36.20 0.0M
2024-08-23 36.25 36.30 34.90 36.15 0.0M
2024-08-22 36.45 36.55 35.80 36.25 0.0M
2024-08-21 37.55 37.90 36.15 36.40 0.0M
2024-08-20 36.10 38.95 36.10 37.55 0.0M
2024-08-19 34.70 36.80 34.50 36.40 0.0M
2024-08-16 34.45 35.00 34.35 34.60 0.0M
2024-08-15 35.00 35.00 34.30 34.30 0.0M
2024-08-14 35.15 35.25 34.70 34.90 0.0M
2024-08-13 34.60 35.10 34.60 34.90 0.0M
2024-08-12 34.05 35.00 34.05 34.70 0.0M
2024-08-09 33.70 34.80 33.70 34.05 0.0M
2024-08-08 34.60 34.60 33.90 34.30 0.0M
2024-08-07 33.20 36.00 33.20 34.65 0.0M
2024-08-06 33.95 34.20 32.10 33.20 0.0M
2024-08-05 36.30 36.30 33.50 33.75 0.0M
2024-08-02 36.80 37.70 36.60 36.95 0.0M
2024-08-01 35.95 37.40 35.95 37.00 0.0M
2024-07-31 36.20 36.30 35.90 36.05 0.0M
2024-07-30 35.55 36.20 35.00 36.20 0.0M
2024-07-29 36.55 36.55 35.55 35.55 0.0M
2024-07-26 36.00 36.05 35.20 35.75 0.0M
2024-07-23 36.50 37.25 36.50 36.85 0.0M
2024-07-22 37.30 37.30 35.85 36.50 0.0M
2024-07-19 38.50 38.50 37.15 37.30 0.0M
2024-07-18 38.70 38.70 37.75 38.45 0.0M
2024-07-17 38.20 38.90 38.15 38.50 0.0M
2024-07-16 37.45 38.00 37.30 37.95 0.0M
2024-07-15 36.60 37.75 36.45 37.30 0.0M
2024-07-12 36.50 36.75 36.40 36.60 0.0M
2024-07-11 36.60 36.90 36.35 36.60 0.0M
2024-07-10 36.10 36.95 36.00 36.60 0.0M
2024-07-09 36.65 36.65 35.85 36.10 0.0M
2024-07-08 37.45 37.50 36.50 36.90 0.0M
2024-07-05 38.05 38.05 37.35 37.45 0.0M
2024-07-04 38.40 38.50 38.05 38.05 0.0M
2024-07-03 38.45 38.60 38.00 38.50 0.0M
2024-07-02 40.40 40.40 38.35 38.40 0.0M
2024-07-01 42.40 43.80 42.40 43.65 0.0M
2024-06-28 42.50 42.60 42.20 42.40 0.0M
2024-06-27 42.90 43.35 42.50 42.50 0.0M
2024-06-26 42.95 43.40 42.75 42.90 0.0M
2024-06-25 43.30 43.30 42.40 42.95 0.0M
2024-06-24 43.55 43.55 43.25 43.25 0.0M
2024-06-21 43.40 43.65 43.20 43.25 0.0M
2024-06-20 43.20 43.35 42.95 43.25 0.0M
2024-06-19 43.30 43.30 43.15 43.20 0.0M
2024-06-18 43.35 43.60 43.30 43.30 0.0M
2024-06-17 43.65 43.65 43.15 43.35 0.0M
2024-06-14 42.75 43.40 42.75 43.10 0.0M
2024-06-13 43.75 43.75 42.85 42.95 0.0M
2024-06-12 43.40 43.40 42.80 43.00 0.0M
2024-06-11 44.10 44.20 43.40 43.40 0.0M
2024-06-07 43.30 45.00 43.30 44.05 0.0M
2024-06-06 44.50 44.50 43.55 44.10 0.0M
2024-06-05 44.15 44.70 44.15 44.20 0.0M
2024-06-04 44.75 44.90 44.15 44.30 0.0M
2024-06-03 44.75 45.00 44.20 44.70 0.0M
2024-05-31 44.50 45.60 44.50 44.60 0.0M
2024-05-30 44.30 46.60 44.30 44.35 0.0M
2024-05-29 44.20 44.55 43.50 44.30 0.0M
2024-05-28 44.50 44.50 44.10 44.15 0.0M
2024-05-27 43.75 44.60 43.75 44.40 0.0M
2024-05-24 42.50 43.80 41.65 43.60 0.0M
2024-05-23 44.95 44.95 42.40 42.55 0.0M
2024-05-22 44.70 45.05 44.45 44.95 0.0M
2024-05-21 45.15 45.15 44.60 44.70 0.0M
2024-05-20 45.25 45.25 44.60 44.90 0.0M
2024-05-17 45.20 45.45 44.50 44.70 0.0M
2024-05-16 44.35 45.50 44.35 45.15 0.0M
2024-05-15 44.50 44.90 44.10 44.35 0.0M
2024-05-14 45.85 45.85 44.05 44.10 0.0M
2024-05-13 44.80 45.80 44.05 45.60 0.0M
2024-05-10 44.20 44.85 43.95 44.50 0.0M
2024-05-09 44.25 45.10 44.10 44.20 0.0M
2024-05-08 45.70 45.70 43.85 44.25 0.0M
2024-05-07 46.75 47.25 43.35 45.10 0.0M
2024-05-06 48.00 48.00 46.00 46.60 0.0M
2024-05-03 47.55 48.75 46.15 47.30 0.0M
2024-05-02 44.50 48.50 44.50 47.55 0.0M
2024-04-30 44.50 45.80 42.30 44.25 0.0M
2024-04-29 41.90 44.85 41.20 44.20 0.0M
2024-04-26 41.10 41.70 40.10 41.10 0.0M
2024-04-25 40.15 41.30 39.70 40.25 0.0M
2024-04-24 40.50 40.50 39.75 39.95 0.0M
2024-04-23 40.00 40.30 39.50 40.30 0.0M
2024-04-22 39.75 41.45 39.15 39.80 0.0M
2024-04-19 41.15 41.30 38.60 39.50 0.0M
2024-04-18 38.05 40.80 38.05 40.25 0.0M
2024-04-17 36.70 38.20 36.70 38.00 0.0M
2024-04-16 37.55 37.55 36.50 36.70 0.0M
2024-04-15 37.50 38.00 37.30 37.75 0.0M
2024-04-12 37.00 38.20 36.65 37.75 0.0M
2024-04-11 37.00 37.40 36.85 37.00 0.0M
2024-04-10 37.05 37.40 36.80 37.40 0.0M
2024-04-09 37.40 37.40 37.00 37.25 0.0M
2024-04-08 37.50 37.50 36.85 37.40 0.0M
2024-04-03 37.90 38.10 37.60 37.80 0.0M
2024-04-02 38.10 38.50 37.60 37.90 0.0M
2024-04-01 38.55 38.55 37.95 38.05 0.0M
2024-03-29 37.65 38.70 37.30 37.80 0.0M
2024-03-28 36.55 38.45 35.75 37.70 0.0M
2024-03-27 35.25 36.25 35.15 35.95 0.0M
2024-03-26 35.10 35.10 34.40 35.00 0.0M
2024-03-25 34.05 34.65 34.05 34.55 0.0M
2024-03-22 34.10 34.10 33.90 33.90 0.0M
2024-03-21 33.85 34.10 33.85 34.00 0.0M
2024-03-20 34.00 34.15 33.85 33.95 0.0M
2024-03-19 33.75 33.90 33.70 33.75 0.0M
2024-03-18 33.90 34.10 33.55 33.65 0.0M
2024-03-15 33.95 34.00 33.45 33.55 0.0M
2024-03-14 35.15 35.75 32.90 34.05 0.0M
2024-03-13 36.50 36.50 34.05 34.90 0.0M
2024-03-12 35.45 36.40 35.30 35.95 0.0M
2024-03-11 35.05 35.70 34.90 35.10 0.0M
2024-03-08 35.50 35.70 34.20 34.70 0.0M
2024-03-07 33.45 35.35 33.20 35.10 0.0M
2024-03-06 33.50 34.30 33.50 34.20 0.0M
2024-03-05 33.40 33.60 33.05 33.40 0.0M
2024-03-04 33.70 34.00 33.00 33.00 0.0M
2024-03-01 34.10 34.70 33.50 33.50 0.0M
2024-02-29 32.70 33.90 32.70 33.80 0.0M
2024-02-27 32.25 32.70 32.00 32.45 0.0M
2024-02-26 32.10 32.15 32.00 32.15 0.0M
2024-02-23 32.35 32.35 32.10 32.10 0.0M
2024-02-22 32.35 32.35 32.10 32.15 0.0M
2024-02-21 32.25 32.25 32.05 32.15 0.0M
2024-02-20 32.55 32.55 32.05 32.20 0.0M
2024-02-19 31.75 32.75 31.75 32.25 0.0M
2024-02-16 31.60 31.85 31.60 31.85 0.0M
2024-02-15 31.80 31.85 31.50 31.65 0.0M
2024-02-05 31.90 32.10 31.70 31.80 0.0M
2024-02-02 32.00 32.10 31.85 31.90 0.0M
2024-02-01 32.10 32.45 31.90 31.95 0.0M
2024-01-31 32.65 32.90 32.00 32.05 0.0M
2024-01-30 32.80 32.85 32.50 32.60 0.0M
2024-01-29 32.80 33.10 32.65 32.75 0.0M
2024-01-26 33.00 33.40 32.75 32.75 0.0M
2024-01-25 33.35 33.75 33.00 33.00 0.0M
2024-01-24 32.20 34.10 32.10 33.30 0.0M
2024-01-23 31.80 32.25 31.80 32.00 0.0M
2024-01-22 31.85 31.95 31.65 31.75 0.0M
2024-01-19 31.90 32.05 31.80 31.90 0.0M
2024-01-18 32.20 32.30 31.95 31.95 0.0M
2024-01-17 32.40 32.50 32.15 32.15 0.0M
2024-01-16 32.15 32.45 32.15 32.35 0.0M
2024-01-15 32.15 32.30 32.00 32.30 0.0M
2024-01-12 32.00 32.20 32.00 32.15 0.0M
2024-01-11 32.05 32.30 31.75 32.05 0.0M
2024-01-10 32.20 32.25 32.00 32.10 0.0M
2024-01-09 32.80 32.85 32.25 32.25 0.0M
2024-01-08 32.75 33.00 32.50 32.80 0.0M
2024-01-05 32.85 33.15 32.75 33.05 0.0M
2024-01-04 32.85 33.15 32.85 33.00 0.0M
2024-01-03 33.15 33.15 32.80 32.85 0.0M
2024-01-02 33.20 33.50 33.10 33.15 0.0M