Info-Tek (8183)

8183
🏛️ Taiwan →
29.75
Letzte Aktualisierung: 2025-10-01
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
2025-10-01 30.15 30.20 29.75 29.75 0.2M
2025-09-30 30.30 30.30 29.75 29.95 0.2M
2025-09-26 30.55 30.60 29.85 29.95 0.5M
2025-09-25 30.60 31.90 30.45 30.55 0.8M
2025-09-24 30.50 30.65 29.40 30.65 0.6M
2025-09-23 30.35 30.50 30.00 30.35 0.4M
2025-09-22 30.45 30.90 30.05 30.20 0.5M
2025-09-19 29.65 30.65 29.65 30.45 0.7M
2025-09-18 28.75 30.50 28.75 29.90 0.9M
2025-09-17 28.80 29.50 28.50 28.50 0.4M
2025-09-16 28.75 28.85 28.40 28.60 0.2M
2025-09-15 29.00 29.00 28.20 28.40 0.3M
2025-09-12 29.05 29.45 28.50 29.00 0.4M
2025-09-11 29.75 29.90 28.45 28.45 0.4M
2025-09-10 29.75 30.00 29.45 29.80 0.3M
2025-09-09 30.15 30.25 29.10 29.50 0.5M
2025-09-08 30.90 31.00 29.90 30.15 0.4M
2025-09-05 30.20 30.60 30.05 30.40 0.4M
2025-09-04 31.20 31.45 29.80 29.80 0.9M
2025-09-03 30.45 31.45 29.70 30.95 1.0M
2025-09-02 32.10 32.40 29.75 30.25 1.5M
2025-09-01 33.50 33.90 31.00 31.85 3.7M
2025-08-29 31.70 33.40 30.60 33.40 6.4M
2025-08-28 27.85 30.40 27.80 30.40 1.4M
2025-08-27 27.00 27.70 26.95 27.65 0.4M
2025-08-26 26.40 27.00 26.40 26.90 0.3M
2025-08-25 26.30 26.55 26.25 26.35 0.2M
2025-08-22 26.45 26.45 26.20 26.20 0.1M
2025-08-21 26.45 26.50 26.05 26.20 0.1M
2025-08-20 26.75 26.75 25.85 26.05 0.3M
2025-08-19 27.10 27.10 26.55 26.70 0.3M
2025-08-18 27.50 27.50 27.05 27.05 0.3M
2025-08-15 27.65 27.65 27.15 27.50 0.3M
2025-08-14 27.10 27.70 27.10 27.20 0.6M
2025-08-13 27.15 27.40 26.85 27.10 0.4M
2025-08-12 26.75 27.00 26.75 26.95 0.1M
2025-08-11 26.75 26.90 26.35 26.75 0.1M
2025-08-08 27.00 27.00 26.70 26.75 0.3M
2025-08-07 26.95 27.05 26.50 26.70 0.3M
2025-08-06 27.00 27.30 26.95 27.10 0.1M
2025-08-05 27.30 27.35 27.00 27.00 0.2M
2025-08-04 26.50 27.20 26.30 27.10 0.2M
2025-08-01 26.00 26.85 25.55 26.70 0.2M
2025-07-31 26.35 26.35 25.95 26.05 0.2M
2025-07-30 26.40 26.55 26.25 26.35 0.1M
2025-07-29 26.50 26.90 26.40 26.40 0.2M
2025-07-28 26.40 26.65 26.05 26.50 0.2M
2025-07-25 26.45 26.45 26.10 26.25 0.1M
2025-07-24 26.30 26.50 26.20 26.20 0.1M
2025-07-23 25.65 26.30 25.65 26.25 0.2M
2025-07-22 26.30 26.65 25.65 25.65 0.3M
2025-07-21 26.10 26.35 26.05 26.25 0.1M
2025-07-18 26.30 26.35 25.95 25.95 0.1M
2025-07-17 25.60 26.20 25.60 26.20 0.2M
2025-07-16 25.60 25.85 25.55 25.60 0.1M
2025-07-15 25.55 25.70 25.30 25.60 0.1M
2025-07-14 25.55 25.55 25.10 25.20 0.2M
2025-07-11 25.55 26.70 25.55 26.70 0.3M
2025-07-10 26.15 26.20 25.65 25.65 0.4M
2025-07-09 26.05 26.45 26.05 26.25 0.1M
2025-07-08 26.50 26.60 26.20 26.20 0.2M
2025-07-07 27.50 27.50 26.65 26.75 0.2M
2025-07-04 28.10 28.10 27.45 27.50 0.3M
2025-07-03 28.00 28.40 28.00 28.05 0.2M
2025-07-02 28.25 28.35 27.90 27.95 0.3M
2025-07-01 27.80 28.95 27.50 28.35 1.0M
2025-06-30 28.35 28.60 27.40 27.50 0.7M
2025-06-27 28.20 28.20 27.60 28.00 0.2M
2025-06-26 27.25 28.95 27.00 28.10 0.9M
2025-06-25 26.20 27.35 26.20 27.10 0.3M
2025-06-24 25.75 26.35 25.75 26.20 0.1M
2025-06-23 25.95 25.95 25.20 25.65 0.2M
2025-06-20 26.40 26.40 25.70 26.00 0.2M
2025-06-19 27.15 27.15 26.40 26.50 0.2M
2025-06-18 27.00 27.15 26.90 27.00 0.1M
2025-06-17 27.05 27.30 26.65 26.85 0.1M
2025-06-16 27.05 27.05 26.35 26.70 0.3M
2025-06-13 28.00 28.00 26.90 27.05 0.4M
2025-06-12 27.90 28.00 27.70 27.85 0.1M
2025-06-11 28.05 28.05 27.55 27.70 0.1M
2025-06-10 27.80 28.00 27.75 27.80 0.2M
2025-06-09 28.30 28.45 28.00 28.00 0.1M
2025-06-06 28.50 28.50 28.20 28.30 0.1M
2025-06-05 28.35 28.65 28.20 28.25 0.1M
2025-06-04 27.80 28.35 27.80 28.35 0.1M
2025-06-03 27.90 28.00 27.55 27.60 0.1M
2025-06-02 28.50 28.50 27.20 27.55 0.4M
2025-05-29 28.45 28.70 28.40 28.50 0.1M
2025-05-28 28.85 29.00 28.35 28.35 0.2M
2025-05-27 29.00 29.10 28.65 28.65 0.2M
2025-05-26 29.50 29.50 28.90 28.95 0.1M
2025-05-23 29.55 29.60 29.25 29.25 0.1M
2025-05-22 29.35 30.05 29.05 29.50 0.2M
2025-05-21 29.50 29.65 29.40 29.50 0.1M
2025-05-20 29.60 29.65 29.35 29.40 0.1M
2025-05-19 29.95 30.20 29.25 29.30 0.2M
2025-05-16 29.75 30.10 29.75 29.95 0.2M
2025-05-15 30.35 30.35 29.50 29.60 0.4M
2025-05-14 30.45 30.60 30.15 30.35 0.3M
2025-05-13 30.85 31.20 30.40 30.40 0.4M
2025-05-12 30.00 30.60 30.00 30.60 0.4M
2025-05-09 29.90 30.15 29.45 30.00 0.3M
2025-05-08 28.80 30.00 28.70 29.90 0.7M
2025-05-07 28.15 28.75 28.10 28.10 0.1M
2025-05-06 27.80 28.70 27.65 28.25 0.2M
2025-05-05 30.15 30.15 28.10 28.30 1.2M
2025-05-02 31.30 31.55 30.90 31.20 0.3M
2025-04-30 31.35 31.85 30.75 30.90 0.3M
2025-04-29 30.85 31.35 30.85 31.35 0.2M
2025-04-28 30.60 30.95 30.45 30.85 0.2M
2025-04-25 30.35 30.75 30.35 30.60 0.2M
2025-04-24 30.60 30.90 30.00 30.15 0.2M
2025-04-23 29.60 30.30 29.60 30.20 0.2M
2025-04-22 29.35 29.70 29.15 29.20 0.2M
2025-04-21 30.20 30.25 29.40 29.40 0.2M
2025-04-18 30.30 30.40 30.05 30.25 0.1M
2025-04-17 30.15 30.40 29.75 30.25 0.2M
2025-04-16 31.10 31.10 30.15 30.70 0.3M
2025-04-15 30.30 31.40 30.30 31.35 0.2M
2025-04-14 30.00 31.20 29.65 30.20 0.4M
2025-04-11 29.10 29.75 27.30 29.65 0.4M
2025-04-10 29.15 29.15 28.15 29.15 0.3M
2025-04-09 28.60 28.60 26.50 26.50 0.6M
2025-04-08 29.45 30.50 29.40 29.40 0.5M
2025-04-07 32.65 32.65 32.65 32.65 0.1M
2025-04-02 35.95 36.50 35.60 36.25 0.1M
2025-04-01 34.80 35.95 34.80 35.85 0.1M
2025-03-31 36.35 36.35 34.60 34.60 0.4M
2025-03-28 38.50 38.50 36.65 36.95 0.6M
2025-03-27 38.95 39.00 38.60 38.60 0.2M
2025-03-26 38.95 39.35 38.95 39.25 0.0M
2025-03-25 39.20 39.40 38.95 38.95 0.2M
2025-03-24 39.65 39.65 39.15 39.20 0.1M
2025-03-21 39.90 39.90 39.65 39.65 0.1M
2025-03-20 39.75 40.10 39.75 39.95 0.1M
2025-03-19 39.75 40.05 39.50 39.55 0.1M
2025-03-18 39.55 39.75 39.55 39.75 0.1M
2025-03-17 39.35 39.65 39.35 39.35 0.1M
2025-03-14 39.20 39.60 38.90 39.35 0.1M
2025-03-13 39.80 40.20 39.00 39.15 0.2M
2025-03-12 40.00 40.00 39.40 39.80 0.1M
2025-03-11 39.20 39.40 38.65 39.25 0.4M
2025-03-10 40.65 40.75 40.15 40.20 0.1M
2025-03-07 41.10 41.20 40.65 40.65 0.1M
2025-03-06 41.25 41.40 41.00 41.10 0.1M
2025-03-05 41.30 41.40 41.00 41.20 0.1M
2025-03-04 41.10 41.50 40.45 41.10 0.1M
2025-03-03 41.45 41.45 40.75 40.95 0.1M
2025-02-27 42.15 42.60 41.40 41.50 0.0M
2025-02-26 42.15 42.60 42.05 42.05 0.0M
2025-02-25 42.65 42.65 42.00 42.25 0.0M
2025-02-24 42.25 42.80 42.25 42.70 0.0M
2025-02-21 43.00 43.30 42.35 42.55 0.0M
2025-02-20 43.10 45.00 42.80 43.00 0.0M
2025-02-19 41.25 41.45 41.00 41.35 0.0M
2025-02-18 40.60 41.20 40.60 41.10 0.0M
2025-02-17 40.25 40.50 40.05 40.50 0.0M
2025-02-14 40.80 40.80 40.15 40.15 0.0M
2025-02-13 39.90 40.75 39.90 40.70 0.0M
2025-02-12 39.85 40.35 39.80 39.80 0.0M
2025-02-11 39.70 40.25 39.60 39.80 0.0M
2025-02-10 39.30 39.95 39.30 39.60 0.0M
2025-02-07 39.40 40.30 39.35 40.20 0.0M
2025-02-06 39.40 39.60 39.15 39.35 0.0M
2025-02-05 38.85 39.50 38.80 39.30 0.0M
2025-02-04 38.95 39.20 38.75 38.75 0.0M
2025-02-03 39.40 39.40 38.60 38.90 0.0M
2025-01-22 39.85 39.95 39.50 39.75 0.0M
2025-01-21 39.95 40.15 39.65 39.70 0.0M
2025-01-20 39.70 40.35 39.35 40.00 0.0M
2025-01-17 39.60 40.00 39.40 39.45 0.0M
2025-01-16 40.35 40.35 39.45 39.45 0.0M
2025-01-15 38.90 39.85 38.90 39.50 0.0M
2025-01-14 38.80 39.05 38.40 38.90 0.0M
2025-01-13 40.65 40.65 38.50 38.60 0.0M
2025-01-10 40.10 40.80 39.95 40.65 0.2M
2025-01-09 41.50 41.50 39.85 39.95 0.0M
2025-01-08 41.30 41.75 40.80 41.50 0.0M
2025-01-07 40.55 40.60 40.05 40.20 0.0M
2025-01-06 40.00 40.70 40.00 40.55 0.0M
2025-01-03 40.25 40.70 40.00 40.00 0.2M
2025-01-02 39.75 40.85 39.55 40.25 0.0M