Hwacom Systems (6163)

6163
🏛️ Taiwan →
23.75
Letzte Aktualisierung: 2025-09-30
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 18.85 18.85 18.60 18.80 0.0M
2023-12-28 18.90 18.95 18.75 18.80 0.0M
2023-12-27 19.00 19.05 18.80 18.80 0.0M
2023-12-26 19.15 19.30 18.95 19.00 0.0M
2023-12-25 18.70 19.20 18.70 19.00 0.0M
2023-12-22 18.35 18.80 18.35 18.60 0.0M
2023-12-21 18.15 18.45 18.15 18.45 0.0M
2023-12-20 18.15 18.25 18.05 18.15 0.0M
2023-12-19 18.30 18.30 18.00 18.15 0.0M
2023-12-18 18.20 18.40 18.20 18.30 0.0M
2023-12-15 18.40 18.40 18.00 18.10 0.0M
2023-12-14 18.55 18.65 18.35 18.35 0.0M
2023-12-13 18.30 18.55 18.30 18.50 0.0M
2023-12-12 18.50 18.70 18.25 18.30 0.0M
2023-12-11 18.85 18.85 18.45 18.50 0.0M
2023-12-08 18.75 18.85 18.70 18.80 0.0M
2023-12-07 19.00 19.00 18.60 18.70 0.0M
2023-12-06 18.65 18.95 18.65 18.90 0.0M
2023-12-05 18.95 18.95 18.55 18.55 0.0M
2023-12-04 18.55 19.00 18.55 18.90 0.0M
2023-12-01 18.55 18.70 18.45 18.50 0.0M
2023-11-30 18.30 18.60 18.10 18.50 0.0M
2023-11-29 18.30 18.45 18.05 18.10 0.0M
2023-11-28 17.85 18.35 17.85 18.15 0.0M
2023-11-27 18.10 18.20 17.75 17.75 0.0M
2023-11-24 18.20 18.20 17.90 18.00 0.0M
2023-11-23 18.00 18.35 18.00 18.00 0.0M
2023-11-22 18.30 18.30 18.00 18.00 0.0M
2023-11-21 18.20 18.35 18.00 18.20 0.0M
2023-11-20 17.70 18.50 17.70 18.15 0.0M
2023-11-17 17.35 17.70 17.35 17.65 0.0M
2023-11-16 17.40 17.55 17.30 17.35 0.0M
2023-11-15 17.50 17.60 17.20 17.35 0.0M
2023-11-14 16.80 17.35 16.75 17.20 0.0M
2023-11-13 16.95 17.05 16.70 16.70 0.0M
2023-11-10 17.20 17.25 16.85 16.85 0.0M
2023-11-09 17.55 17.65 17.40 17.55 0.0M
2023-11-08 17.65 17.80 17.55 17.55 0.0M
2023-11-07 17.65 17.75 17.55 17.70 0.0M
2023-11-06 17.30 18.00 17.25 17.70 0.0M
2023-11-03 17.20 17.45 17.15 17.25 0.0M
2023-11-02 17.05 17.35 17.05 17.25 0.0M
2023-11-01 17.05 17.20 16.95 17.00 0.0M
2023-10-31 17.35 17.40 17.00 17.00 0.0M
2023-10-30 17.35 17.35 17.10 17.20 0.0M
2023-10-27 17.35 17.60 17.20 17.25 0.0M
2023-10-26 17.05 17.30 16.95 17.10 0.0M
2023-10-25 17.25 17.25 17.00 17.05 0.0M
2023-10-24 16.65 17.05 16.65 17.00 0.0M
2023-10-23 16.65 16.80 16.45 16.60 0.0M
2023-10-20 16.95 16.95 16.55 16.60 0.0M
2023-10-19 16.70 16.85 16.70 16.75 0.0M
2023-10-18 16.90 16.95 16.70 16.70 0.0M
2023-10-17 17.15 17.20 16.90 16.90 0.0M
2023-10-16 17.20 17.30 17.10 17.10 0.0M
2023-10-13 17.20 17.45 17.10 17.10 0.0M
2023-10-12 16.95 17.25 16.85 17.20 0.0M
2023-10-11 17.25 17.25 16.70 16.70 0.0M
2023-10-06 17.00 17.40 16.90 17.15 0.0M
2023-10-05 16.75 16.90 16.75 16.90 0.0M
2023-10-04 16.85 16.85 16.65 16.70 0.0M
2023-10-03 17.25 17.30 16.95 16.95 0.0M
2023-10-02 16.90 17.15 16.90 17.10 0.0M
2023-09-28 16.80 17.05 16.80 16.95 0.0M
2023-09-27 16.90 16.95 16.75 16.80 0.0M
2023-09-26 17.05 17.10 16.75 16.75 0.0M
2023-09-25 17.00 17.15 16.90 16.95 0.0M
2023-09-22 16.45 16.95 16.45 16.95 0.0M
2023-09-21 16.85 16.85 16.50 16.60 0.0M
2023-09-20 17.15 17.20 16.95 16.95 0.0M
2023-09-19 17.25 17.50 17.10 17.10 0.0M
2023-09-18 17.20 17.30 17.20 17.25 0.0M
2023-09-15 17.50 17.50 17.20 17.20 0.0M
2023-09-14 17.10 17.45 17.10 17.30 0.0M
2023-09-13 16.95 17.25 16.90 17.05 0.0M
2023-09-12 17.50 17.50 16.90 16.90 0.0M
2023-09-11 17.95 18.00 17.30 17.35 0.0M
2023-09-08 18.00 18.30 17.95 17.95 0.0M
2023-09-07 18.20 18.85 18.20 18.25 0.0M
2023-09-06 18.10 18.25 18.05 18.15 0.0M
2023-09-05 18.20 18.30 18.05 18.05 0.0M
2023-09-04 18.60 18.60 18.00 18.10 0.0M
2023-09-01 18.05 18.60 18.05 18.40 0.0M
2023-08-31 18.10 18.20 18.00 18.05 0.0M
2023-08-30 17.80 18.05 17.75 18.05 0.0M
2023-08-29 17.70 17.90 17.50 17.75 0.0M
2023-08-28 18.10 18.10 17.55 17.55 0.0M
2023-08-25 17.90 18.25 17.80 18.00 0.0M
2023-08-24 18.40 18.40 17.90 17.90 0.0M
2023-08-23 18.05 18.25 18.00 18.10 0.0M
2023-08-22 18.60 18.60 17.95 17.95 0.0M
2023-08-21 18.70 18.85 18.40 18.50 0.0M
2023-08-18 18.15 19.90 18.15 18.70 0.0M
2023-08-17 17.80 18.15 17.45 18.10 0.0M
2023-08-16 17.70 17.80 17.40 17.65 0.0M
2023-08-15 18.20 18.20 17.65 17.70 0.0M
2023-08-14 18.20 18.20 17.50 17.90 0.0M
2023-08-11 17.85 18.10 17.75 18.00 0.0M
2023-08-10 18.15 18.20 17.50 17.60 0.0M
2023-08-09 18.20 18.40 17.85 17.95 0.0M
2023-08-08 18.60 18.70 18.20 18.20 0.0M
2023-08-07 18.80 18.80 18.40 18.60 0.0M
2023-08-04 18.70 18.80 18.50 18.60 0.0M
2023-08-02 18.90 19.05 18.60 18.60 0.0M
2023-08-01 19.05 19.30 18.90 18.90 0.0M
2023-07-31 19.20 19.45 19.00 19.05 0.0M
2023-07-28 19.00 19.15 18.85 19.05 0.0M
2023-07-27 19.00 19.30 18.95 19.05 0.0M
2023-07-26 19.25 19.25 18.80 18.80 0.0M
2023-07-25 18.75 19.35 18.70 19.10 0.0M
2023-07-24 19.30 19.30 18.70 18.70 0.0M
2023-07-21 19.25 19.40 18.95 19.25 0.0M
2023-07-20 18.90 19.45 18.85 19.25 0.0M
2023-07-19 19.55 19.55 18.95 18.95 0.0M
2023-07-18 20.00 20.10 19.10 19.10 0.0M
2023-07-17 19.50 20.10 19.30 20.00 0.0M
2023-07-14 19.50 19.80 19.40 19.50 0.0M
2023-07-13 19.50 19.85 19.25 19.25 0.0M
2023-07-12 19.60 19.65 18.90 19.20 0.0M
2023-07-11 20.30 20.30 19.60 19.60 0.0M
2023-07-10 20.00 20.40 19.90 20.30 0.0M
2023-07-07 20.40 20.40 19.65 19.90 0.0M
2023-07-06 20.20 20.50 20.15 20.25 0.0M
2023-07-05 20.40 20.55 20.15 20.20 0.0M
2023-07-04 20.65 20.80 20.40 20.40 0.0M
2023-07-03 20.55 20.75 20.40 20.65 0.0M
2023-06-30 20.65 20.65 20.20 20.30 0.0M
2023-06-29 20.55 20.70 20.40 20.55 0.0M
2023-06-28 20.90 20.90 20.30 20.35 0.0M
2023-06-27 20.30 21.00 20.30 20.55 0.0M
2023-06-26 20.70 20.75 20.00 20.30 0.0M
2023-06-21 21.00 21.05 20.70 20.80 0.0M
2023-06-20 21.30 21.30 20.80 20.90 0.0M
2023-06-19 21.80 21.80 21.10 21.30 0.0M
2023-06-16 21.85 21.85 21.45 21.45 0.0M
2023-06-15 21.90 21.95 21.35 21.50 0.0M
2023-06-14 21.65 21.90 21.55 21.65 0.0M
2023-06-13 21.45 21.85 21.00 21.40 0.0M
2023-06-12 23.50 23.50 21.40 21.45 0.0M
2023-06-09 24.00 24.05 23.45 23.75 0.0M
2023-06-08 23.55 23.90 23.40 23.60 0.0M
2023-06-07 23.40 23.55 23.20 23.30 0.0M
2023-06-06 23.70 23.80 22.95 23.25 0.0M
2023-06-05 23.70 24.00 23.45 23.70 0.0M
2023-06-02 22.95 23.40 22.95 23.10 0.0M
2023-06-01 22.95 22.95 22.45 22.60 0.0M
2023-05-31 22.70 23.15 22.70 22.80 0.0M
2023-05-30 23.25 23.40 22.60 22.70 0.0M
2023-05-29 22.55 23.25 22.55 23.10 0.0M
2023-05-26 23.35 23.50 22.45 22.45 0.0M
2023-05-25 24.25 24.30 23.20 23.20 0.0M
2023-05-24 24.25 24.35 23.90 24.10 0.0M
2023-05-23 24.20 24.30 23.75 24.10 0.0M
2023-05-22 23.85 24.40 23.60 24.00 0.0M
2023-05-19 24.35 24.55 23.55 23.60 0.0M
2023-05-18 24.00 24.45 23.85 24.25 0.0M
2023-05-17 23.55 23.85 23.35 23.60 0.0M
2023-05-16 23.30 23.55 23.05 23.30 0.0M
2023-05-15 23.75 23.85 22.85 22.90 0.0M
2023-05-12 23.40 24.35 23.20 24.15 0.0M
2023-05-11 23.90 24.00 22.90 23.25 0.0M
2023-05-10 23.35 24.70 23.35 23.80 0.0M
2023-05-09 25.00 25.60 23.60 23.65 0.0M
2023-05-08 24.70 25.65 24.65 24.85 0.0M
2023-05-05 25.00 25.05 24.20 24.40 0.0M
2023-05-04 24.85 25.35 24.60 24.85 0.0M
2023-05-03 25.30 25.80 24.65 24.85 0.0M
2023-05-02 24.70 25.75 24.25 25.25 0.0M
2023-04-28 24.40 25.70 24.30 24.50 0.0M
2023-04-27 23.80 24.45 23.75 23.90 0.0M
2023-04-26 23.60 24.85 23.55 24.15 0.0M
2023-04-25 25.20 25.60 22.90 23.15 0.0M
2023-04-24 25.50 25.85 24.60 24.75 0.0M
2023-04-21 25.50 26.40 25.20 25.30 0.0M
2023-04-20 26.60 27.95 26.60 27.95 0.0M
2023-04-19 24.70 25.90 24.50 25.45 0.0M
2023-04-18 24.90 25.15 23.90 24.30 0.0M
2023-04-17 24.30 25.30 24.05 24.45 0.0M
2023-04-14 23.60 25.20 23.60 24.40 0.0M
2023-04-13 24.50 25.45 23.70 24.05 0.0M
2023-04-12 22.30 23.85 22.30 23.85 0.0M
2023-04-11 20.80 21.90 20.15 21.70 0.0M
2023-04-10 20.80 22.00 20.80 21.95 0.0M
2023-04-07 21.30 21.40 20.80 20.95 0.0M
2023-04-06 21.60 22.25 21.20 21.55 0.0M
2023-03-31 20.45 22.00 20.25 21.40 0.0M
2023-03-30 20.40 20.40 20.05 20.10 0.0M
2023-03-29 20.10 20.45 19.75 20.00 0.0M
2023-03-28 20.50 20.65 19.90 20.05 0.0M
2023-03-27 20.20 21.30 20.05 20.70 0.0M
2023-03-24 20.30 20.45 19.80 19.90 0.0M
2023-03-23 21.05 21.05 19.95 20.10 0.0M
2023-03-22 21.10 21.50 20.75 21.15 0.0M
2023-03-21 20.75 21.70 20.70 21.00 0.0M
2023-03-20 18.75 20.65 18.50 20.65 0.0M
2023-03-17 19.00 19.40 18.70 18.80 0.0M
2023-03-16 18.75 19.15 18.20 19.00 0.0M
2023-03-15 17.60 18.75 17.55 18.75 0.0M
2023-03-14 17.80 17.95 17.05 17.05 0.0M
2023-03-13 16.70 17.70 16.60 17.70 0.0M
2023-03-10 16.65 16.70 16.10 16.10 0.0M
2023-03-09 16.15 16.75 16.15 16.70 0.0M
2023-03-08 15.85 16.45 15.85 16.15 0.0M
2023-03-07 16.05 16.05 15.85 15.90 0.0M
2023-03-06 15.80 16.10 15.80 15.95 0.0M
2023-03-03 15.65 15.85 15.60 15.80 0.0M
2023-03-02 15.45 15.75 15.45 15.60 0.0M
2023-03-01 15.70 15.80 15.45 15.45 0.0M
2023-02-24 15.85 15.85 15.70 15.70 0.0M
2023-02-23 15.80 15.95 15.70 15.80 0.0M
2023-02-22 15.50 15.80 15.50 15.75 0.0M
2023-02-21 15.65 15.80 15.65 15.70 0.0M
2023-02-20 15.65 15.80 15.60 15.65 0.0M
2023-02-17 15.50 15.80 15.50 15.65 0.0M
2023-02-16 15.65 15.75 15.50 15.60 0.0M
2023-02-15 15.50 15.55 15.40 15.55 0.0M
2023-02-14 15.45 15.65 15.35 15.50 0.0M
2023-02-13 15.60 15.70 15.20 15.40 0.0M
2023-02-10 16.10 16.20 15.80 15.80 0.0M
2023-02-09 15.80 16.15 15.80 16.10 0.0M
2023-02-08 15.80 15.95 15.75 15.80 0.0M
2023-02-07 15.90 16.00 15.70 15.75 0.0M
2023-02-06 16.05 16.25 15.80 15.80 0.0M
2023-02-03 15.70 16.20 15.70 16.00 0.0M
2023-02-02 15.75 15.75 15.55 15.60 0.0M
2023-02-01 15.60 15.95 15.50 15.55 0.0M
2023-01-31 15.50 15.60 15.35 15.50 0.0M
2023-01-30 15.60 15.60 15.40 15.40 0.0M
2023-01-17 15.50 15.65 15.30 15.50 0.0M
2023-01-16 15.00 15.75 14.95 15.50 0.0M
2023-01-13 15.10 15.10 14.90 14.90 0.0M
2023-01-12 15.25 15.25 15.00 15.00 0.0M
2023-01-11 15.80 15.85 15.15 15.20 0.0M
2023-01-10 15.00 15.10 14.90 15.00 0.0M
2023-01-09 14.95 15.15 14.85 15.00 0.0M
2023-01-06 14.80 15.00 14.80 14.90 0.0M
2023-01-05 14.90 15.00 14.70 14.85 0.0M
2023-01-04 14.80 15.00 14.70 14.90 0.0M
2023-01-03 14.85 15.00 14.80 14.90 0.0M