International Carbide Technology Co Ltd (4754)

4754
🏛️ Taiwan →
39.00
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 39.50 39.50 39.00 39.00 0.0M
2025-10-02 38.90 39.10 38.90 39.00 0.0M
2025-10-01 38.90 39.00 38.90 39.00 0.0M
2025-09-30 38.75 38.85 38.70 38.80 0.0M
2025-09-26 39.05 39.05 38.80 38.80 0.0M
2025-09-25 39.05 39.05 39.05 39.05 0.0M
2025-09-24 38.95 39.10 38.85 39.00 0.0M
2025-09-23 39.25 39.25 39.00 39.10 0.0M
2025-09-22 39.25 39.25 39.25 39.25 0.0M
2025-09-19 39.40 39.50 39.35 39.50 0.0M
2025-09-18 39.05 39.35 39.05 39.15 0.0M
2025-09-17 39.00 39.30 39.00 39.05 0.0M
2025-09-16 39.30 39.60 39.20 39.60 0.0M
2025-09-15 40.25 40.25 39.25 39.30 0.0M
2025-09-12 39.50 39.50 39.35 39.40 0.0M
2025-09-11 40.65 40.65 39.50 39.50 0.0M
2025-09-10 39.75 40.15 39.75 39.90 0.0M
2025-09-09 39.40 39.50 39.05 39.25 0.0M
2025-09-08 39.20 39.20 38.90 38.90 0.0M
2025-09-05 39.20 39.20 39.10 39.10 0.0M
2025-09-04 39.70 39.70 39.30 39.40 0.0M
2025-09-03 39.00 39.15 38.85 38.85 0.0M
2025-09-02 39.00 39.00 39.00 39.00 0.0M
2025-09-01 39.00 39.00 38.80 39.00 0.0M
2025-08-29 39.50 39.50 39.00 39.00 0.0M
2025-08-28 39.60 39.65 39.45 39.50 0.0M
2025-08-27 41.00 41.00 39.55 39.55 0.0M
2025-08-26 39.20 39.25 39.15 39.20 0.0M
2025-08-25 39.55 39.55 39.20 39.30 0.0M
2025-08-22 39.60 39.60 39.15 39.40 0.0M
2025-08-21 39.50 39.50 39.15 39.30 0.0M
2025-08-20 40.20 40.25 39.10 39.50 0.0M
2025-08-19 38.90 38.90 38.85 38.90 0.0M
2025-08-18 38.50 39.00 38.50 38.90 0.0M
2025-08-15 38.50 39.90 38.30 38.80 0.1M
2025-08-14 38.50 38.55 38.30 38.55 0.0M
2025-08-13 38.85 38.95 38.35 38.55 0.1M
2025-08-12 38.55 38.55 38.10 38.10 0.0M
2025-08-11 38.80 38.85 38.20 38.20 0.1M
2025-08-08 39.00 39.10 39.00 39.10 0.0M
2025-08-07 39.15 39.20 39.15 39.20 0.0M
2025-08-06 39.15 39.20 39.15 39.20 0.0M
2025-08-05 39.20 39.35 39.10 39.10 0.0M
2025-08-04 39.00 39.20 38.70 39.20 0.0M
2025-08-01 38.80 39.15 38.55 39.15 0.0M
2025-07-31 39.20 39.30 39.00 39.00 0.0M
2025-07-30 38.80 39.00 38.80 38.90 0.0M
2025-07-29 38.80 38.95 38.80 38.95 0.0M
2025-07-28 39.10 39.10 39.10 39.10 0.0M
2025-07-25 39.10 39.10 39.00 39.10 0.0M
2025-07-24 39.00 39.05 38.80 39.05 0.0M
2025-07-23 39.00 39.25 38.95 39.15 0.0M
2025-07-22 39.25 39.25 39.00 39.00 0.1M
2025-07-21 39.35 39.45 39.15 39.25 0.0M
2025-07-18 39.40 39.45 39.35 39.45 0.0M
2025-07-17 39.45 39.55 39.20 39.55 0.0M
2025-07-16 39.65 39.70 39.45 39.45 0.0M
2025-07-15 39.60 39.65 39.45 39.45 0.0M
2025-07-14 41.50 41.60 41.35 41.45 0.0M
2025-07-11 41.50 41.95 41.20 41.50 0.0M
2025-07-10 41.35 41.35 41.30 41.30 0.0M
2025-07-09 41.15 41.20 41.05 41.10 0.0M
2025-07-08 41.60 41.60 41.45 41.45 0.0M
2025-07-07 41.45 41.45 41.20 41.30 0.0M
2025-07-04 41.10 41.15 41.00 41.15 0.0M
2025-07-03 41.50 41.50 41.30 41.40 0.0M
2025-07-02 41.60 41.80 41.35 41.35 0.0M
2025-07-01 41.25 41.60 41.25 41.60 0.0M
2025-06-30 41.50 41.50 41.25 41.25 0.0M
2025-06-27 42.05 42.05 41.65 41.65 0.0M
2025-06-26 41.90 41.95 41.60 41.95 0.0M
2025-06-25 41.50 41.75 41.35 41.75 0.0M
2025-06-24 41.60 41.60 41.25 41.25 0.0M
2025-06-23 41.90 41.90 41.10 41.25 0.0M
2025-06-20 41.20 41.30 41.20 41.30 0.0M
2025-06-19 41.10 41.35 41.10 41.35 0.0M
2025-06-18 41.25 41.55 41.25 41.45 0.0M
2025-06-17 41.70 41.70 41.20 41.65 0.0M
2025-06-16 41.20 41.25 41.10 41.10 0.0M
2025-06-13 41.25 41.25 40.95 40.95 0.0M
2025-06-12 41.05 41.70 41.05 41.60 0.0M
2025-06-11 40.50 41.95 40.50 41.20 0.0M
2025-06-10 40.60 40.95 40.50 40.85 0.0M
2025-06-09 40.65 40.95 40.50 40.50 0.0M
2025-06-06 40.65 40.65 40.65 40.65 0.0M
2025-06-05 40.50 40.50 40.50 40.50 0.0M
2025-06-04 40.40 40.60 40.40 40.55 0.0M
2025-06-03 40.45 40.45 40.45 40.45 0.0M
2025-06-02 40.55 40.55 40.40 40.45 0.0M
2025-05-29 41.30 41.30 41.05 41.10 0.0M
2025-05-28 41.40 41.60 41.05 41.25 0.0M
2025-05-27 41.05 41.05 41.00 41.00 0.0M
2025-05-26 41.05 41.20 41.05 41.20 0.0M
2025-05-23 41.55 41.55 41.25 41.25 0.0M
2025-05-22 41.40 41.80 41.20 41.55 0.0M
2025-05-21 41.95 42.00 41.75 41.80 0.0M
2025-05-20 42.00 42.25 41.95 41.95 0.0M
2025-05-19 41.65 41.80 41.05 41.80 0.0M
2025-05-16 41.65 41.65 41.65 41.65 0.0M
2025-05-15 41.85 41.85 41.55 41.65 0.0M
2025-05-14 41.60 41.85 41.55 41.75 0.0M
2025-05-13 41.60 41.60 41.45 41.60 0.0M
2025-05-12 41.40 41.50 41.40 41.40 0.0M
2025-05-09 41.50 41.50 40.30 41.40 0.1M
2025-05-08 41.85 42.25 41.70 42.05 0.0M
2025-05-07 42.30 42.75 41.90 42.00 0.2M
2025-05-06 40.20 41.25 40.15 41.25 0.0M
2025-05-05 40.70 40.70 39.90 39.90 0.0M
2025-05-02 39.85 40.50 39.85 40.50 0.0M
2025-04-30 40.15 40.15 40.05 40.05 0.0M
2025-04-29 40.30 40.30 40.05 40.15 0.0M
2025-04-28 40.05 40.05 40.05 40.05 0.0M
2025-04-25 39.80 39.85 39.80 39.85 0.0M
2025-04-24 40.00 40.00 39.70 39.75 0.0M
2025-04-23 39.40 39.60 39.40 39.60 0.0M
2025-04-18 39.40 40.55 39.40 40.55 0.0M
2025-04-17 39.35 39.55 39.30 39.45 0.0M
2025-04-16 40.00 40.10 39.60 39.75 0.0M
2025-04-15 39.60 40.00 39.60 40.00 0.0M
2025-04-14 40.15 40.15 39.30 39.30 0.1M
2025-04-11 38.10 40.10 38.10 39.40 0.0M
2025-04-10 39.50 39.65 39.35 39.40 0.1M
2025-04-09 36.20 36.80 35.60 36.05 0.1M
2025-04-08 34.80 36.35 34.80 36.30 0.0M
2025-04-07 36.40 36.40 36.40 36.40 0.0M
2025-04-02 40.35 40.45 40.35 40.40 0.0M
2025-04-01 40.10 40.50 39.70 40.00 0.0M
2025-03-31 40.50 40.50 39.50 39.55 0.1M
2025-03-28 40.90 40.90 40.65 40.65 0.0M
2025-03-27 40.90 40.95 40.75 40.80 0.0M
2025-03-26 41.15 41.20 40.90 40.90 0.0M
2025-03-25 41.25 41.25 40.75 40.90 0.0M
2025-03-24 41.35 41.40 41.20 41.20 0.0M
2025-03-21 41.50 41.55 41.25 41.25 0.0M
2025-03-20 41.60 41.60 41.40 41.40 0.0M
2025-03-19 41.30 41.55 41.30 41.55 0.0M
2025-03-18 41.35 41.45 41.25 41.40 0.0M
2025-03-17 41.55 41.55 41.30 41.30 0.0M
2025-03-14 41.80 41.80 41.30 41.30 0.1M
2025-03-13 42.15 42.20 41.45 41.45 0.0M
2025-03-12 41.95 42.50 41.40 42.00 0.1M
2025-03-11 42.90 43.30 41.85 42.90 0.0M
2025-03-10 43.50 43.50 42.95 43.30 0.0M
2025-03-07 43.50 43.75 42.90 42.90 0.0M
2025-03-06 42.95 43.25 42.90 43.05 0.0M
2025-03-05 42.60 43.05 42.60 42.95 0.1M
2025-03-04 42.00 42.55 42.00 42.55 0.0M
2025-03-03 42.05 42.20 42.00 42.05 0.0M
2025-02-27 42.10 42.10 41.65 41.90 0.0M
2025-02-26 42.45 42.50 42.10 42.20 0.0M
2025-02-25 41.70 42.50 41.60 42.45 0.0M
2025-02-24 41.70 41.80 41.70 41.70 0.0M
2025-02-21 41.80 41.85 41.80 41.80 0.0M
2025-02-20 41.85 41.90 41.80 41.80 0.0M
2025-02-19 41.80 42.00 41.60 41.80 0.0M
2025-02-18 41.85 42.25 41.80 41.80 0.0M
2025-02-17 42.15 42.15 41.80 41.80 0.0M
2025-02-14 41.80 42.10 41.60 42.05 0.0M
2025-02-13 41.10 41.60 41.00 41.60 0.0M
2025-02-12 41.30 41.30 41.00 41.10 0.0M
2025-02-11 41.35 41.35 41.00 41.30 0.0M
2025-02-10 40.70 41.35 40.70 41.35 0.0M
2025-02-07 41.35 41.55 41.05 41.05 0.0M
2025-02-06 41.00 41.50 41.00 41.40 0.0M
2025-02-05 40.75 41.35 40.55 41.00 0.0M
2025-02-04 40.55 41.10 40.55 40.55 0.0M
2025-02-03 41.50 41.50 39.50 40.50 0.0M
2025-01-22 41.70 42.00 41.50 41.65 0.0M
2025-01-21 41.80 42.10 41.50 41.65 0.0M
2025-01-20 42.85 42.85 41.60 42.00 0.0M
2025-01-17 42.90 43.45 42.45 42.50 0.0M
2025-01-16 42.20 44.30 42.20 42.85 0.0M
2025-01-15 44.00 44.25 42.00 42.00 0.0M
2025-01-14 46.00 49.30 44.00 44.00 0.0M
2025-01-13 42.20 44.85 41.40 44.85 0.0M
2025-01-10 41.50 41.60 40.80 40.80 0.0M
2025-01-09 41.10 41.10 41.05 41.05 0.0M
2025-01-08 41.35 41.45 41.15 41.45 0.0M
2025-01-07 41.40 41.45 41.40 41.45 0.0M
2025-01-06 41.40 41.70 41.35 41.40 0.0M
2025-01-03 41.35 41.40 41.35 41.40 0.0M
2025-01-02 41.55 41.55 41.50 41.55 0.0M