I Yuan Precision Ind Co Ltd (2235)

2235
🏛️ Taiwan →
36.70
Letzte Aktualisierung: 2025-09-25
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
2022-12-30 46.85 46.85 46.85 46.85 0.0M
2022-12-29 45.00 46.55 45.00 46.00 0.0M
2022-12-28 46.60 46.60 45.50 45.80 0.0M
2022-12-27 46.80 47.00 46.00 47.00 0.0M
2022-12-26 46.10 46.90 45.65 46.90 0.0M
2022-12-23 46.20 46.25 46.10 46.10 0.0M
2022-12-22 47.10 47.10 47.10 47.10 0.0M
2022-12-21 46.05 47.45 46.05 46.50 0.0M
2022-12-20 48.75 48.75 46.20 47.70 0.0M
2022-12-19 47.70 47.70 47.55 47.55 0.0M
2022-12-15 46.90 47.70 46.90 47.70 0.0M
2022-12-14 47.10 47.35 47.10 47.35 0.0M
2022-12-13 48.60 48.60 48.60 48.60 0.0M
2022-12-09 46.80 47.25 46.70 47.00 0.0M
2022-12-08 46.80 46.80 46.70 46.80 0.0M
2022-12-07 48.40 48.50 46.10 46.80 0.0M
2022-12-06 50.00 50.00 49.60 49.75 0.0M
2022-12-05 50.10 50.30 49.70 49.80 0.0M
2022-12-02 49.60 50.10 49.60 50.10 0.0M
2022-12-01 50.00 50.30 49.90 50.30 0.0M
2022-11-30 50.00 50.00 49.50 49.80 0.0M
2022-11-29 49.80 50.20 49.80 49.85 0.0M
2022-11-28 49.80 49.80 49.80 49.80 0.0M
2022-11-25 50.00 50.00 49.50 49.70 0.0M
2022-11-24 50.00 50.50 50.00 50.10 0.0M
2022-11-23 49.70 49.70 49.60 49.70 0.0M
2022-11-22 49.70 49.70 49.70 49.70 0.0M
2022-11-21 50.50 50.60 49.60 49.80 0.0M
2022-11-18 50.00 50.50 49.50 50.00 0.0M
2022-11-17 50.00 50.30 50.00 50.30 0.0M
2022-11-16 49.95 49.95 49.30 49.80 0.0M
2022-11-15 49.10 49.30 49.10 49.30 0.0M
2022-11-14 48.90 49.25 48.80 49.25 0.0M
2022-11-11 48.15 48.45 47.70 48.20 0.0M
2022-11-10 49.95 49.95 47.80 48.05 0.0M
2022-11-09 48.25 48.25 48.25 48.25 0.0M
2022-11-08 48.70 48.75 48.25 48.25 0.0M
2022-11-07 48.00 48.45 48.00 48.45 0.0M
2022-11-04 46.90 47.95 46.85 47.90 0.0M
2022-11-03 47.85 48.00 47.55 47.90 0.0M
2022-11-02 47.95 48.00 47.95 48.00 0.0M
2022-11-01 47.30 47.45 47.30 47.45 0.0M
2022-10-31 47.00 47.20 46.70 47.20 0.0M
2022-10-27 46.65 47.60 46.65 47.60 0.0M
2022-10-26 46.70 46.70 46.20 46.65 0.0M
2022-10-25 46.25 47.00 46.00 46.70 0.0M
2022-10-24 47.00 47.00 46.05 46.70 0.0M
2022-10-21 48.70 48.75 46.70 46.70 0.0M
2022-10-20 47.20 47.65 47.10 47.65 0.0M
2022-10-19 47.55 48.00 46.80 47.25 0.0M
2022-10-18 47.85 47.85 46.95 47.60 0.0M
2022-10-17 46.20 47.40 46.00 47.40 0.0M
2022-10-14 46.50 47.25 46.50 47.25 0.0M
2022-10-13 46.50 46.90 45.10 46.90 0.0M
2022-10-12 46.80 47.15 46.70 47.15 0.0M
2022-10-11 47.50 47.50 46.50 47.35 0.0M
2022-10-07 48.50 48.50 47.90 48.50 0.0M
2022-10-06 48.50 48.80 47.70 48.40 0.0M
2022-10-05 48.50 48.75 47.60 47.90 0.0M
2022-10-04 47.60 48.10 47.60 48.10 0.0M
2022-10-03 45.95 45.95 45.95 45.95 0.0M
2022-09-30 46.10 46.15 44.75 45.95 0.0M
2022-09-29 45.40 47.40 45.40 46.50 0.0M
2022-09-28 47.35 48.00 44.90 45.40 0.0M
2022-09-27 47.30 48.50 47.30 48.50 0.0M
2022-09-26 48.60 49.50 47.30 47.30 0.0M
2022-09-23 52.70 52.70 49.45 49.45 0.0M
2022-09-22 49.90 52.50 49.00 52.00 0.0M
2022-09-21 49.40 49.50 49.25 49.45 0.0M
2022-09-20 49.50 49.95 49.15 49.95 0.0M
2022-09-19 49.55 50.00 49.15 49.20 0.0M
2022-09-16 49.00 49.60 49.00 49.55 0.0M
2022-09-15 48.70 49.60 48.65 49.60 0.0M
2022-09-14 48.20 49.30 48.20 48.65 0.0M
2022-09-13 49.30 49.30 48.95 49.20 0.0M
2022-09-12 49.80 50.10 48.90 49.15 0.0M
2022-09-08 50.90 50.90 48.00 48.90 0.0M
2022-09-07 47.20 49.15 46.50 47.10 0.0M
2022-09-06 48.65 48.65 46.20 46.95 0.0M
2022-09-05 48.55 49.75 48.55 49.40 0.0M
2022-09-02 48.80 49.20 48.80 48.95 0.0M
2022-09-01 49.80 50.90 48.70 48.80 0.0M
2022-08-31 46.75 49.80 46.75 49.80 0.0M
2022-08-30 46.75 46.75 46.75 46.75 0.0M
2022-08-29 47.45 47.50 46.00 46.75 0.0M
2022-08-26 47.20 47.95 47.20 47.50 0.0M
2022-08-25 47.00 47.30 46.95 47.05 0.0M
2022-08-24 46.30 46.95 46.25 46.70 0.0M
2022-08-23 48.10 48.10 46.00 46.25 0.0M
2022-08-22 49.00 49.00 48.10 48.40 0.0M
2022-08-19 50.80 50.80 49.35 49.35 0.0M
2022-08-18 48.75 51.00 48.75 49.25 0.0M
2022-08-17 47.80 51.00 47.80 48.75 0.0M
2022-08-16 48.35 48.40 47.60 47.70 0.0M
2022-08-15 48.10 48.50 47.45 47.60 0.0M
2022-08-12 47.80 48.15 46.70 47.35 0.0M
2022-08-11 50.10 51.10 47.30 48.00 0.0M
2022-08-10 46.60 46.60 44.80 46.60 0.0M
2022-08-09 41.45 42.65 41.45 42.40 0.0M
2022-08-08 41.00 41.75 40.80 41.45 0.0M
2022-08-05 40.90 41.10 40.90 41.00 0.0M
2022-08-04 40.85 40.95 40.00 40.20 0.0M
2022-08-03 40.95 40.95 40.45 40.45 0.0M
2022-08-02 40.85 40.95 40.00 40.95 0.0M
2022-08-01 40.95 40.95 40.50 40.50 0.0M
2022-07-29 41.75 41.75 40.35 40.50 0.0M
2022-07-28 41.50 41.50 40.40 40.40 0.0M
2022-07-27 40.60 41.50 40.60 41.50 0.0M
2022-07-26 39.10 40.60 39.10 40.60 0.0M
2022-07-25 40.80 41.05 40.55 40.60 0.0M
2022-07-22 41.10 41.10 41.10 41.10 0.0M
2022-07-21 41.00 41.10 40.00 41.10 0.0M
2022-07-20 41.50 41.50 41.00 41.50 0.0M
2022-07-19 41.50 41.50 41.00 41.00 0.0M
2022-07-18 40.50 41.50 40.50 41.50 0.0M
2022-07-15 40.50 40.50 40.50 40.50 0.0M
2022-07-13 40.00 40.00 40.00 40.00 0.0M
2022-07-12 40.20 40.20 40.00 40.00 0.0M
2022-07-11 39.60 40.25 39.55 40.25 0.0M
2022-07-08 39.50 39.55 39.50 39.55 0.0M
2022-07-07 39.40 39.40 39.40 39.40 0.0M
2022-07-06 39.10 39.15 39.10 39.15 0.0M
2022-07-05 39.00 39.00 39.00 39.00 0.0M
2022-07-04 39.00 39.00 39.00 39.00 0.0M
2022-07-01 40.00 40.10 39.00 39.00 0.0M
2022-06-30 39.55 39.95 39.55 39.95 0.0M
2022-06-29 39.75 39.75 39.75 39.75 0.0M
2022-06-28 40.90 40.90 40.25 40.25 0.0M
2022-06-27 41.50 41.50 40.20 40.90 0.0M
2022-06-24 40.30 40.30 40.30 40.30 0.0M
2022-06-23 39.65 39.65 39.65 39.65 0.0M
2022-06-22 40.05 40.05 39.65 39.65 0.0M
2022-06-21 39.60 40.05 39.60 40.05 0.0M
2022-06-20 40.25 40.55 39.60 39.60 0.0M
2022-06-17 42.10 42.10 40.30 41.20 0.0M
2022-06-16 41.60 41.60 41.40 41.40 0.0M
2022-06-15 41.35 41.35 41.30 41.30 0.0M
2022-06-14 41.60 41.90 41.05 41.15 0.0M
2022-06-13 41.75 42.15 41.75 41.90 0.0M
2022-06-10 41.95 42.00 41.95 42.00 0.0M
2022-06-09 42.10 42.10 42.00 42.00 0.0M
2022-06-08 42.30 42.30 42.20 42.20 0.0M
2022-06-07 42.30 42.60 42.30 42.40 0.0M
2022-06-06 42.20 42.45 42.20 42.20 0.0M
2022-06-02 42.20 42.50 42.20 42.20 0.0M
2022-06-01 42.20 42.50 42.10 42.20 0.0M
2022-05-31 42.50 42.50 42.20 42.20 0.0M
2022-05-30 42.05 43.00 42.05 42.95 0.0M
2022-05-27 42.00 42.95 41.95 42.05 0.0M
2022-05-26 41.30 43.00 41.15 42.95 0.0M
2022-05-25 42.20 42.60 41.00 42.00 0.0M
2022-05-24 44.35 45.90 42.20 42.20 0.0M
2022-05-23 40.20 44.20 40.20 44.00 0.0M
2022-05-20 39.90 40.50 39.90 40.20 0.0M
2022-05-19 39.65 40.10 39.15 39.50 0.0M
2022-05-18 39.60 39.60 39.15 39.15 0.0M
2022-05-16 39.00 39.30 38.60 38.60 0.0M
2022-05-13 38.40 38.85 38.40 38.85 0.0M
2022-05-12 38.20 40.00 38.05 38.10 0.0M
2022-05-11 38.55 38.55 37.30 37.30 0.0M
2022-05-10 38.25 38.30 38.20 38.30 0.0M
2022-05-09 37.55 37.60 37.55 37.55 0.0M
2022-05-06 37.60 37.60 37.55 37.55 0.0M
2022-05-05 38.45 38.50 37.90 37.90 0.0M
2022-05-04 37.55 38.35 37.50 37.90 0.0M
2022-05-03 38.50 38.50 37.55 37.60 0.0M
2022-04-29 37.20 38.50 37.15 37.45 0.0M
2022-04-28 37.00 37.15 37.00 37.10 0.0M
2022-04-27 37.40 37.40 37.10 37.10 0.0M
2022-04-26 37.35 37.35 37.35 37.35 0.0M
2022-04-25 37.80 37.85 37.00 37.00 0.0M
2022-04-22 38.20 38.20 38.00 38.00 0.0M
2022-04-21 38.30 38.30 37.80 38.10 0.0M
2022-04-19 37.90 38.10 37.70 38.10 0.0M
2022-04-18 39.30 39.50 37.85 37.85 0.0M
2022-04-15 39.00 39.00 38.85 38.85 0.0M
2022-04-14 39.95 39.95 39.95 39.95 0.0M
2022-04-13 38.80 38.80 38.40 38.40 0.0M
2022-04-12 39.40 39.40 39.35 39.35 0.0M
2022-04-11 39.00 39.95 39.00 39.00 0.0M
2022-04-08 38.55 39.40 38.40 39.25 0.0M
2022-04-07 37.75 37.75 37.75 37.75 0.0M
2022-04-06 37.55 37.75 37.50 37.75 0.0M
2022-04-01 37.70 38.00 37.70 38.00 0.0M
2022-03-31 38.00 38.00 37.65 37.70 0.0M
2022-03-30 37.85 37.85 37.85 37.85 0.0M
2022-03-29 37.75 38.00 37.65 37.65 0.0M
2022-03-28 38.00 38.00 37.75 37.75 0.0M
2022-03-25 40.00 40.00 38.00 38.00 0.0M
2022-03-24 38.45 38.50 38.45 38.50 0.0M
2022-03-23 38.20 38.20 38.00 38.00 0.0M
2022-03-22 38.20 38.30 37.00 38.00 0.0M
2022-03-21 39.15 39.15 38.60 38.60 0.0M
2022-03-18 38.45 38.45 38.45 38.45 0.0M
2022-03-17 38.60 38.60 38.60 38.60 0.0M
2022-03-16 38.70 38.70 38.60 38.60 0.0M
2022-03-15 38.70 38.70 38.70 38.70 0.0M
2022-03-14 38.60 38.70 38.50 38.65 0.0M
2022-03-11 39.95 39.95 39.10 39.55 0.0M
2022-03-10 40.45 40.45 39.05 39.05 0.0M
2022-03-09 39.20 39.75 39.00 39.00 0.0M
2022-03-08 38.85 38.85 38.00 38.00 0.0M
2022-03-07 39.35 39.35 39.00 39.05 0.0M
2022-03-04 39.70 39.70 39.20 39.20 0.0M
2022-03-03 41.45 41.45 40.30 40.30 0.0M
2022-03-02 40.90 40.90 40.80 40.80 0.0M
2022-03-01 40.25 40.25 40.25 40.25 0.0M
2022-02-25 41.20 41.20 39.85 39.85 0.0M
2022-02-24 40.00 41.00 39.20 41.00 0.0M
2022-02-23 40.75 40.75 39.25 39.70 0.0M
2022-02-22 40.55 40.55 39.70 39.70 0.0M
2022-02-21 41.15 41.15 39.70 39.70 0.0M
2022-02-18 40.10 40.10 40.10 40.10 0.0M
2022-02-17 40.00 40.90 40.00 40.85 0.0M
2022-02-16 40.25 40.50 40.25 40.30 0.0M
2022-02-15 40.60 41.90 40.60 41.70 0.0M
2022-02-14 39.50 40.70 39.50 40.70 0.0M
2022-02-11 39.95 39.95 39.75 39.75 0.0M
2022-02-10 41.25 41.80 40.00 40.00 0.0M
2022-02-09 39.90 41.80 39.80 41.60 0.0M
2022-02-08 38.30 40.50 38.30 40.50 0.0M
2022-02-07 38.05 38.40 38.05 38.10 0.0M
2022-01-25 37.90 38.05 37.85 38.05 0.0M
2022-01-24 38.20 38.25 38.00 38.15 0.0M
2022-01-21 38.20 38.20 38.15 38.20 0.0M
2022-01-20 38.50 38.50 38.10 38.20 0.0M
2022-01-19 38.30 38.40 38.25 38.40 0.0M
2022-01-18 38.55 38.60 38.55 38.60 0.0M
2022-01-17 38.70 38.70 38.60 38.60 0.0M
2022-01-14 38.65 38.70 38.65 38.70 0.0M
2022-01-13 38.55 38.70 38.55 38.65 0.0M
2022-01-11 40.05 40.05 39.00 39.10 0.0M
2022-01-10 38.70 39.15 38.70 39.15 0.0M
2022-01-07 39.00 39.00 38.55 38.60 0.0M
2022-01-06 39.00 39.00 39.00 39.00 0.0M
2022-01-05 39.00 39.30 38.90 39.00 0.0M
2022-01-03 39.50 39.50 39.30 39.30 0.0M