InterServ International (6169)

6169
🏛️ Taiwan →
19.85
Letzte Aktualisierung: 2025-10-03
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
2025-10-03 19.80 19.95 19.80 19.85 0.0M
2025-10-02 19.80 19.85 19.80 19.80 0.0M
2025-10-01 21.00 21.00 19.80 20.10 0.0M
2025-09-30 20.10 20.10 19.60 19.90 0.0M
2025-09-26 19.85 19.85 19.65 19.85 0.0M
2025-09-25 19.95 20.30 19.85 20.15 0.1M
2025-09-24 19.60 19.90 19.50 19.80 0.0M
2025-09-23 19.85 19.95 19.70 19.90 0.0M
2025-09-22 19.95 20.00 19.60 19.85 0.1M
2025-09-19 19.70 20.20 19.70 20.10 0.0M
2025-09-18 19.75 19.90 19.75 19.85 0.0M
2025-09-17 19.65 20.05 19.15 19.80 0.0M
2025-09-16 20.25 20.25 19.90 20.00 0.1M
2025-09-15 19.50 19.95 19.50 19.50 0.1M
2025-09-12 19.70 19.70 19.50 19.50 0.0M
2025-09-11 19.65 19.85 19.50 19.80 0.1M
2025-09-10 19.25 19.90 19.25 19.90 0.1M
2025-09-09 18.80 19.50 18.80 19.35 0.1M
2025-09-08 19.90 19.95 19.80 19.80 0.1M
2025-09-05 19.85 19.95 19.80 19.90 0.0M
2025-09-04 19.95 19.95 19.60 19.85 0.0M
2025-09-03 19.80 19.80 19.55 19.70 0.0M
2025-09-02 20.15 20.15 19.50 19.80 0.0M
2025-09-01 20.20 20.20 19.80 19.85 0.0M
2025-08-29 19.95 19.95 19.70 19.75 0.0M
2025-08-28 19.65 20.10 19.60 20.10 0.1M
2025-08-27 19.75 20.15 19.55 19.75 0.0M
2025-08-26 20.00 20.00 19.60 19.75 0.0M
2025-08-25 19.70 20.10 19.55 19.80 0.0M
2025-08-22 20.00 20.10 19.60 19.60 0.0M
2025-08-21 19.55 20.40 19.55 19.75 0.1M
2025-08-20 19.70 19.85 19.30 19.60 0.1M
2025-08-19 19.90 19.90 19.50 19.75 0.1M
2025-08-18 19.75 19.85 19.50 19.65 0.1M
2025-08-15 19.70 19.90 19.50 19.75 0.0M
2025-08-14 19.65 20.20 19.65 19.90 0.0M
2025-08-13 20.25 20.40 19.85 19.85 0.1M
2025-08-12 19.70 21.00 19.60 20.25 0.1M
2025-08-11 20.15 20.35 19.90 19.90 0.0M
2025-08-08 20.70 20.70 19.90 20.05 0.1M
2025-08-07 20.30 20.65 20.20 20.20 0.1M
2025-08-06 20.50 20.60 20.25 20.50 0.0M
2025-08-05 20.80 21.20 20.40 20.70 0.0M
2025-08-04 20.05 20.85 20.05 20.80 0.0M
2025-08-01 20.70 20.90 20.30 20.60 0.1M
2025-07-31 20.50 20.75 20.35 20.70 0.0M
2025-07-30 20.70 21.00 20.55 20.60 0.1M
2025-07-29 21.85 21.85 20.45 20.80 0.1M
2025-07-28 20.95 21.70 20.95 21.65 0.0M
2025-07-25 20.85 21.15 20.60 20.95 0.1M
2025-07-24 21.00 21.25 20.85 20.85 0.0M
2025-07-23 21.15 21.45 20.90 21.00 0.0M
2025-07-22 22.00 22.00 20.70 20.70 0.1M
2025-07-21 21.60 21.85 21.35 21.85 0.0M
2025-07-18 21.70 21.95 21.35 21.60 0.1M
2025-07-17 22.60 22.60 21.70 21.70 0.1M
2025-07-16 21.40 22.55 21.35 22.25 0.1M
2025-07-15 22.00 22.00 21.50 21.55 0.0M
2025-07-14 21.80 21.85 21.50 21.75 0.1M
2025-07-11 21.85 22.20 21.60 21.85 0.1M
2025-07-10 22.70 22.70 21.80 21.85 0.1M
2025-07-09 22.30 22.60 22.15 22.45 0.1M
2025-07-08 22.80 22.80 22.00 22.15 0.2M
2025-07-07 23.10 23.80 22.75 23.00 0.1M
2025-07-04 24.20 24.65 23.35 23.50 0.2M
2025-07-03 24.20 25.40 24.20 24.40 0.2M
2025-07-02 23.80 24.70 23.75 24.60 0.2M
2025-07-01 24.85 25.10 23.60 24.00 0.5M
2025-06-30 23.50 25.60 23.35 25.60 0.9M
2025-06-27 22.90 23.45 22.65 23.30 0.1M
2025-06-26 22.65 23.45 22.65 22.70 0.1M
2025-06-25 23.65 23.85 22.70 22.90 0.1M
2025-06-24 23.40 24.25 23.40 23.50 0.1M
2025-06-23 23.90 23.90 22.80 23.25 0.1M
2025-06-20 24.15 24.25 23.40 23.90 0.2M
2025-06-19 23.60 23.75 23.10 23.75 0.2M
2025-06-18 24.30 24.30 23.30 24.00 0.2M
2025-06-17 23.05 25.20 23.05 24.55 0.5M
2025-06-16 21.30 23.30 21.20 23.30 0.2M
2025-06-13 21.70 21.70 21.15 21.20 0.1M
2025-06-12 21.55 21.90 21.50 21.70 0.1M
2025-06-11 21.05 22.45 20.60 22.15 0.2M
2025-06-10 21.40 21.80 21.30 21.45 0.2M
2025-06-09 22.30 22.70 21.35 21.80 0.3M
2025-06-06 23.00 23.60 22.75 22.80 0.2M
2025-06-05 24.10 24.10 23.35 23.35 0.1M
2025-06-04 23.15 24.10 23.15 23.90 0.2M
2025-06-03 23.10 24.50 22.90 24.00 0.2M
2025-06-02 24.60 25.10 22.65 23.20 0.3M
2025-05-29 26.40 26.40 25.05 25.10 0.2M
2025-05-28 25.10 27.20 25.10 26.05 0.4M
2025-05-27 26.40 26.45 25.05 25.15 0.3M
2025-05-26 27.35 27.35 25.50 25.75 0.5M
2025-05-23 28.00 28.40 26.30 27.35 0.8M
2025-05-22 28.90 30.50 27.45 27.80 1.9M
2025-05-21 26.50 28.40 26.00 28.40 2.0M
2025-05-20 23.70 25.85 23.50 25.85 0.5M
2025-05-19 24.50 24.50 23.25 23.50 0.4M
2025-05-16 24.60 25.85 24.40 25.00 0.4M
2025-05-15 26.10 26.50 24.60 24.60 0.5M
2025-05-14 27.80 28.35 26.55 26.60 0.8M
2025-05-13 25.00 27.30 24.25 27.30 0.8M
2025-05-12 25.50 25.65 24.15 24.90 0.8M
2025-05-09 27.00 28.75 26.65 26.80 1.6M
2025-05-08 26.60 26.65 25.85 26.65 1.0M
2025-05-07 23.00 24.25 23.00 24.25 0.8M
2025-05-06 20.50 22.05 20.50 22.05 0.2M
2025-05-05 20.40 20.70 20.05 20.05 0.0M
2025-05-02 20.50 20.50 20.25 20.40 0.0M
2025-04-30 20.20 20.30 20.15 20.20 0.0M
2025-04-29 20.20 20.50 20.15 20.30 0.0M
2025-04-28 20.15 20.70 20.15 20.60 0.0M
2025-04-25 21.45 22.00 20.45 20.65 0.1M
2025-04-24 20.80 21.20 20.55 21.20 0.1M
2025-04-23 20.20 20.80 20.15 20.60 0.1M
2025-04-22 21.00 21.00 19.90 20.20 0.0M
2025-04-21 19.30 19.70 19.30 19.65 0.0M
2025-04-18 18.90 19.35 18.90 19.30 0.0M
2025-04-17 18.40 18.95 18.20 18.90 0.0M
2025-04-16 18.60 19.00 18.60 18.90 0.0M
2025-04-15 18.80 19.05 18.80 19.00 0.0M
2025-04-14 18.15 19.05 18.15 18.80 0.0M
2025-04-11 17.50 19.20 17.45 18.55 0.0M
2025-04-10 19.30 19.35 19.10 19.35 0.1M
2025-04-09 19.55 20.00 17.60 17.60 0.1M
2025-04-08 16.20 19.55 16.20 19.55 0.1M
2025-04-07 17.80 18.00 17.80 17.80 0.0M
2025-04-02 20.00 20.00 19.65 19.75 0.0M
2025-04-01 20.25 20.25 19.30 19.90 0.0M
2025-03-31 20.10 20.10 19.40 19.80 0.0M
2025-03-28 20.45 20.45 19.60 20.15 0.0M
2025-03-27 20.05 20.45 20.00 20.45 0.0M
2025-03-26 20.10 20.30 20.10 20.15 0.0M
2025-03-25 20.50 20.70 20.50 20.70 0.0M
2025-03-24 20.90 20.90 20.40 20.40 0.0M
2025-03-21 20.50 20.50 20.20 20.20 0.0M
2025-03-20 20.40 20.80 20.05 20.50 0.0M
2025-03-19 20.20 20.40 20.00 20.40 0.0M
2025-03-18 19.75 20.45 19.75 20.00 0.0M
2025-03-17 20.15 20.60 20.15 20.15 0.0M
2025-03-14 20.55 20.55 20.10 20.15 0.0M
2025-03-13 20.00 20.55 20.00 20.05 0.0M
2025-03-12 20.15 20.55 20.10 20.10 0.0M
2025-03-11 20.65 20.65 20.30 20.55 0.0M
2025-03-10 20.80 20.80 20.65 20.65 0.0M
2025-03-07 20.70 20.70 20.20 20.40 0.0M
2025-03-06 20.20 20.40 20.10 20.35 0.0M
2025-03-05 20.55 20.55 20.20 20.35 0.0M
2025-03-04 20.70 20.70 20.30 20.30 0.0M
2025-03-03 20.00 20.40 20.00 20.30 0.0M
2025-02-27 20.60 21.00 20.35 20.60 0.0M
2025-02-26 20.10 20.55 20.10 20.30 0.0M
2025-02-25 20.45 20.50 20.05 20.05 0.0M
2025-02-24 20.00 20.50 19.95 20.50 0.0M
2025-02-21 20.45 20.45 20.00 20.00 0.0M
2025-02-20 20.50 20.55 20.15 20.50 0.0M
2025-02-19 20.00 20.50 20.00 20.50 0.0M
2025-02-18 20.45 20.60 20.40 20.60 0.0M
2025-02-17 20.50 20.70 20.20 20.25 0.0M
2025-02-14 20.20 20.90 20.15 20.50 0.0M
2025-02-13 20.10 20.50 20.10 20.20 0.0M
2025-02-12 20.70 20.70 20.05 20.30 0.0M
2025-02-11 21.10 21.10 20.15 20.50 0.0M
2025-02-10 19.75 20.45 19.75 20.45 0.0M
2025-02-07 19.60 20.10 19.55 19.80 0.0M
2025-02-06 19.30 19.90 19.10 19.60 0.0M
2025-02-05 18.45 20.50 18.45 20.30 0.0M
2025-02-04 20.50 20.50 20.50 20.50 0.0M
2025-02-03 20.40 20.40 19.70 20.40 0.0M
2025-01-22 20.50 20.50 20.40 20.40 0.0M
2025-01-21 20.50 20.50 20.40 20.40 0.0M
2025-01-20 20.50 21.00 20.35 20.40 0.0M
2025-01-17 20.05 20.05 20.00 20.00 0.0M
2025-01-16 20.40 20.40 20.00 20.20 0.0M
2025-01-15 20.30 20.30 19.75 20.00 0.0M
2025-01-14 20.05 20.05 19.70 19.70 0.0M
2025-01-13 20.30 20.30 19.55 19.75 0.0M
2025-01-10 20.50 20.70 20.45 20.70 0.0M
2025-01-09 20.80 20.80 20.55 20.60 0.0M
2025-01-08 20.60 20.80 20.55 20.80 0.0M
2025-01-07 20.70 20.85 20.65 20.65 0.0M
2025-01-06 20.95 20.95 20.70 20.80 0.0M
2025-01-03 21.30 21.30 20.70 20.70 0.0M
2025-01-02 20.70 21.15 20.65 21.15 0.0M