IROC Co Ltd (3555)

3555
🏛️ Taiwan →
55.00
Letzte Aktualisierung: 2025-09-26
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 32.40 32.40 32.10 32.10 0.0M
2023-12-28 32.00 32.40 31.95 32.40 0.0M
2023-12-27 31.10 31.50 31.10 31.50 0.0M
2023-12-26 31.00 31.30 31.00 31.20 0.0M
2023-12-25 31.20 31.60 31.10 31.30 0.0M
2023-12-22 34.15 34.15 32.00 32.10 0.0M
2023-12-21 33.25 33.25 32.30 32.30 0.0M
2023-12-20 32.50 33.60 32.20 33.60 0.0M
2023-12-19 32.00 32.20 32.00 32.00 0.0M
2023-12-18 32.30 33.30 32.00 33.00 0.0M
2023-12-15 32.50 33.00 32.50 33.00 0.0M
2023-12-14 34.90 34.90 33.95 34.00 0.0M
2023-12-13 35.20 35.20 33.40 33.95 0.0M
2023-12-12 34.00 35.15 34.00 34.70 0.0M
2023-12-11 35.70 35.70 34.00 34.00 0.0M
2023-12-08 38.00 39.05 35.20 35.70 0.0M
2023-12-07 40.00 41.00 37.20 38.00 0.0M
2023-12-06 37.90 39.45 37.70 39.40 0.0M
2023-12-05 35.00 38.00 35.00 35.90 0.0M
2023-12-04 37.50 37.50 34.90 35.90 0.0M
2023-12-01 37.65 38.20 37.00 38.20 0.0M
2023-11-30 31.60 34.75 31.60 34.75 0.0M
2023-11-29 31.40 31.60 31.40 31.60 0.0M
2023-11-28 31.55 31.55 31.40 31.40 0.0M
2023-11-27 31.55 32.00 31.55 31.75 0.0M
2023-11-24 33.65 33.65 32.60 32.60 0.0M
2023-11-23 32.35 32.65 32.35 32.50 0.0M
2023-11-22 31.50 31.60 31.50 31.60 0.0M
2023-11-21 31.00 31.80 31.00 31.00 0.0M
2023-11-20 31.00 31.00 31.00 31.00 0.0M
2023-11-17 33.00 33.00 31.15 31.20 0.0M
2023-11-16 32.10 33.55 32.10 32.10 0.0M
2023-11-15 31.50 33.45 31.50 33.45 0.0M
2023-11-14 32.30 32.30 30.50 30.50 0.0M
2023-11-10 32.80 33.50 32.00 33.20 0.0M
2023-11-09 33.00 33.40 33.00 33.40 0.0M
2023-11-08 30.40 30.40 30.40 30.40 0.0M
2023-11-07 31.40 31.40 31.40 31.40 0.0M
2023-11-06 30.90 32.00 30.90 31.40 0.0M
2023-11-03 31.00 31.00 30.00 30.20 0.0M
2023-11-02 32.00 32.00 32.00 32.00 0.0M
2023-11-01 30.60 30.60 30.60 30.60 0.0M
2023-10-31 30.60 30.60 30.60 30.60 0.0M
2023-10-30 30.60 30.60 30.50 30.60 0.0M
2023-10-27 29.60 30.60 29.60 30.60 0.0M
2023-10-26 29.50 30.00 29.50 29.70 0.0M
2023-10-25 29.00 31.50 29.00 31.50 0.0M
2023-10-24 28.85 29.50 28.85 29.50 0.0M
2023-10-23 30.00 30.00 30.00 30.00 0.0M
2023-10-20 31.00 31.00 30.60 30.60 0.0M
2023-10-19 32.50 32.60 32.50 32.50 0.0M
2023-10-18 34.50 34.50 33.00 33.00 0.0M
2023-10-17 35.20 35.20 34.05 34.05 0.0M
2023-10-16 36.00 36.05 35.10 35.30 0.0M
2023-10-13 35.30 35.30 35.10 35.10 0.0M
2023-10-12 35.20 35.80 34.90 35.30 0.0M
2023-10-11 35.35 35.50 35.25 35.30 0.0M
2023-10-06 39.10 39.25 37.70 39.15 0.0M
2023-10-05 36.00 36.00 35.70 35.70 0.0M
2023-10-04 35.60 36.00 35.60 36.00 0.0M
2023-10-03 35.00 36.90 35.00 36.90 0.0M
2023-10-02 35.50 35.50 35.50 35.50 0.0M
2023-09-27 35.50 35.50 35.50 35.50 0.0M
2023-09-26 36.00 36.00 35.95 35.95 0.0M
2023-09-25 35.90 35.90 35.90 35.90 0.0M
2023-09-22 36.00 36.00 36.00 36.00 0.0M
2023-09-21 35.50 35.50 35.50 35.50 0.0M
2023-09-20 36.00 36.00 36.00 36.00 0.0M
2023-09-19 35.95 36.05 35.50 36.00 0.0M
2023-09-18 36.30 36.30 35.50 35.50 0.0M
2023-09-15 36.00 36.00 36.00 36.00 0.0M
2023-09-13 36.00 36.00 36.00 36.00 0.0M
2023-09-12 36.00 36.00 35.80 35.80 0.0M
2023-09-11 36.00 36.00 36.00 36.00 0.0M
2023-09-08 35.50 35.55 35.50 35.55 0.0M
2023-09-07 36.55 37.30 35.30 35.55 0.0M
2023-09-06 36.05 36.05 35.80 36.00 0.0M
2023-09-05 37.55 38.00 37.00 38.00 0.0M
2023-09-04 37.00 37.95 36.00 37.90 0.0M
2023-09-01 37.50 38.00 37.50 38.00 0.0M
2023-08-31 38.15 38.15 38.15 38.15 0.0M
2023-08-30 37.90 38.15 37.80 38.15 0.0M
2023-08-29 37.00 37.95 37.00 37.95 0.0M
2023-08-28 37.20 37.50 34.55 37.50 0.0M
2023-08-25 38.45 38.45 34.20 37.20 0.0M
2023-08-24 37.95 38.00 37.95 38.00 0.0M
2023-08-23 37.50 38.00 37.50 38.00 0.0M
2023-08-22 37.60 37.60 37.50 37.50 0.0M
2023-08-21 38.45 38.45 37.60 37.60 0.0M
2023-08-18 37.90 37.95 36.50 37.95 0.0M
2023-08-17 38.95 38.95 38.00 38.50 0.0M
2023-08-16 39.00 39.00 38.00 38.00 0.0M
2023-08-15 38.00 39.00 38.00 38.00 0.0M
2023-08-14 40.50 40.50 39.90 39.90 0.0M
2023-08-11 40.00 40.50 40.00 40.50 0.0M
2023-08-10 39.00 39.00 38.80 39.00 0.0M
2023-08-09 39.10 39.10 39.10 39.10 0.0M
2023-08-08 38.55 39.00 38.55 39.00 0.0M
2023-08-07 38.50 39.00 38.50 38.70 0.0M
2023-08-04 39.00 39.00 39.00 39.00 0.0M
2023-08-02 39.00 39.00 39.00 39.00 0.0M
2023-08-01 39.00 39.45 39.00 39.30 0.0M
2023-07-31 39.20 39.25 38.80 39.00 0.0M
2023-07-28 39.00 39.10 39.00 39.10 0.0M
2023-07-27 38.80 39.00 38.80 39.00 0.0M
2023-07-26 38.95 38.95 38.95 38.95 0.0M
2023-07-25 38.50 38.50 38.50 38.50 0.0M
2023-07-24 38.00 38.00 38.00 38.00 0.0M
2023-07-21 38.00 38.00 37.50 37.50 0.0M
2023-07-20 38.00 38.00 37.30 37.50 0.0M
2023-07-19 37.70 37.80 37.00 37.80 0.0M
2023-07-18 38.00 38.00 37.80 37.80 0.0M
2023-07-17 38.45 38.45 37.70 37.70 0.0M
2023-07-14 38.10 38.20 37.50 37.90 0.0M
2023-07-13 38.00 38.00 37.30 37.70 0.0M
2023-07-12 38.00 38.00 37.50 37.50 0.0M
2023-07-11 38.75 38.75 37.90 37.90 0.0M
2023-07-10 38.40 38.60 38.30 38.40 0.0M
2023-07-07 38.95 38.95 38.00 38.50 0.0M
2023-07-06 38.50 38.80 38.00 38.80 0.0M
2023-07-05 39.00 39.00 38.85 38.95 0.0M
2023-07-04 38.85 38.85 38.85 38.85 0.0M
2023-07-03 38.95 39.00 38.85 38.85 0.0M
2023-06-30 38.55 38.60 37.50 38.50 0.0M
2023-06-29 38.50 38.50 36.70 38.20 0.0M
2023-06-28 34.90 38.25 34.90 38.00 0.0M
2023-06-27 38.50 38.70 37.15 38.00 0.0M
2023-06-26 37.30 38.30 37.30 38.25 0.0M
2023-06-21 37.80 37.80 37.00 37.50 0.0M
2023-06-20 37.00 38.00 37.00 37.90 0.0M
2023-06-19 38.00 38.00 36.00 37.00 0.0M
2023-06-16 37.00 37.00 35.50 36.90 0.0M
2023-06-15 37.00 37.00 35.00 35.75 0.0M
2023-06-14 38.60 38.60 35.00 35.90 0.0M
2023-06-13 34.85 35.55 34.80 35.55 0.0M
2023-06-12 32.20 32.35 32.00 32.35 0.0M
2023-06-09 30.20 32.85 30.20 32.30 0.0M
2023-06-08 27.80 29.90 27.80 29.90 0.0M
2023-06-07 27.20 27.20 27.20 27.20 0.0M
2023-06-06 27.20 27.20 27.20 27.20 0.0M
2023-06-05 26.90 27.00 26.90 27.00 0.0M
2023-06-02 26.90 26.90 26.90 26.90 0.0M
2023-06-01 26.90 26.90 26.90 26.90 0.0M
2023-05-31 26.50 26.85 26.50 26.85 0.0M
2023-05-30 26.90 26.90 26.90 26.90 0.0M
2023-05-29 26.85 26.85 26.85 26.85 0.0M
2023-05-26 26.90 26.90 26.85 26.85 0.0M
2023-05-25 26.85 26.85 26.85 26.85 0.0M
2023-05-24 26.65 26.65 26.65 26.65 0.0M
2023-05-23 27.05 27.05 26.05 26.90 0.0M
2023-05-22 26.45 26.60 26.45 26.60 0.0M
2023-05-19 26.00 26.50 26.00 26.50 0.0M
2023-05-18 26.05 26.60 26.00 26.60 0.0M
2023-05-17 26.50 26.80 26.50 26.80 0.0M
2023-05-16 26.70 26.70 26.00 26.60 0.0M
2023-05-15 26.05 26.65 26.00 26.65 0.0M
2023-05-12 26.70 26.70 26.70 26.70 0.0M
2023-05-11 26.95 26.95 26.05 26.05 0.0M
2023-05-10 26.05 26.75 26.00 26.75 0.0M
2023-05-09 26.95 26.95 26.95 26.95 0.0M
2023-05-08 26.95 26.95 26.95 26.95 0.0M
2023-05-05 26.85 26.85 26.85 26.85 0.0M
2023-05-04 26.80 27.30 26.50 26.50 0.0M
2023-05-03 26.55 26.55 26.50 26.55 0.0M
2023-05-02 26.55 27.35 26.50 27.35 0.0M
2023-04-28 27.35 27.35 27.35 27.35 0.0M
2023-04-27 27.40 27.40 27.40 27.40 0.0M
2023-04-26 27.00 27.00 27.00 27.00 0.0M
2023-04-25 27.10 27.10 26.25 27.05 0.0M
2023-04-24 26.50 26.50 26.50 26.50 0.0M
2023-04-21 26.70 27.00 25.80 27.00 0.0M
2023-04-20 27.20 27.45 27.20 27.45 0.0M
2023-04-19 27.20 27.20 27.20 27.20 0.0M
2023-04-18 27.20 27.35 27.20 27.35 0.0M
2023-04-17 27.20 27.50 26.50 26.50 0.0M
2023-04-14 27.75 27.80 26.90 27.50 0.0M
2023-04-13 27.00 27.00 27.00 27.00 0.0M
2023-04-12 27.60 27.60 26.75 27.00 0.0M
2023-04-11 27.20 27.45 27.20 27.45 0.0M
2023-04-10 27.50 27.95 27.20 27.95 0.0M
2023-04-07 28.00 28.00 27.00 27.95 0.0M
2023-04-06 28.50 28.80 27.25 28.50 0.0M
2023-03-31 28.40 28.40 28.00 28.00 0.0M
2023-03-30 27.80 28.40 27.00 28.40 0.0M
2023-03-29 27.95 28.20 27.95 28.20 0.0M
2023-03-28 28.30 28.30 28.00 28.00 0.0M
2023-03-27 28.70 28.70 26.45 28.50 0.0M
2023-03-24 27.90 29.00 27.80 28.45 0.0M
2023-03-23 27.90 27.90 27.90 27.90 0.0M
2023-03-22 27.50 28.50 27.50 27.90 0.0M
2023-03-21 27.30 28.00 27.30 27.60 0.0M
2023-03-20 27.05 27.50 26.50 27.50 0.0M
2023-03-17 27.15 27.15 26.20 26.90 0.0M
2023-03-16 27.50 27.50 26.25 26.30 0.0M
2023-03-15 27.15 27.20 26.40 27.20 0.0M
2023-03-14 26.80 26.85 26.50 26.85 0.0M
2023-03-13 26.60 27.45 26.00 27.20 0.0M
2023-03-10 26.10 27.85 26.00 27.85 0.0M
2023-03-09 27.25 27.25 27.25 27.25 0.0M
2023-03-08 27.15 27.30 27.15 27.30 0.0M
2023-03-07 27.05 27.45 27.05 27.45 0.0M
2023-03-06 27.00 27.40 26.95 27.30 0.0M
2023-03-03 26.95 26.95 26.90 26.90 0.0M
2023-03-02 26.70 26.70 25.95 26.55 0.0M
2023-03-01 26.95 26.95 26.95 26.95 0.0M
2023-02-24 25.90 26.85 25.85 26.85 0.0M
2023-02-23 26.70 26.70 26.70 26.70 0.0M
2023-02-22 25.95 26.70 25.85 26.70 0.0M
2023-02-21 26.00 26.70 25.55 26.70 0.0M
2023-02-20 26.45 26.45 26.45 26.45 0.0M
2023-02-17 25.70 26.45 25.70 26.45 0.0M
2023-02-16 26.60 26.60 26.15 26.60 0.0M
2023-02-15 26.65 26.90 25.75 26.90 0.0M
2023-02-14 27.15 27.15 27.15 27.15 0.0M
2023-02-13 27.00 27.00 27.00 27.00 0.0M
2023-02-10 27.40 27.40 26.20 27.10 0.0M
2023-02-09 27.50 27.50 26.80 27.20 0.0M
2023-02-08 29.85 29.85 27.05 27.20 0.0M
2023-02-07 26.40 29.45 26.00 29.45 0.0M
2023-02-06 27.95 27.95 25.10 27.65 0.0M
2023-02-03 26.35 27.40 25.95 27.40 0.0M
2023-02-02 27.95 27.95 27.95 27.95 0.0M
2023-02-01 27.95 27.95 27.95 27.95 0.0M
2023-01-31 28.50 28.50 27.20 27.95 0.0M
2023-01-30 28.50 28.50 28.20 28.20 0.0M
2023-01-17 26.70 28.10 26.70 28.00 0.0M
2023-01-16 28.35 28.35 27.50 28.20 0.0M
2023-01-13 27.65 27.65 27.65 27.65 0.0M
2023-01-12 29.30 29.30 27.00 28.45 0.0M
2023-01-11 28.40 29.50 28.40 29.50 0.0M
2023-01-10 28.00 28.55 28.00 28.55 0.0M
2023-01-09 26.30 27.50 26.30 27.50 0.0M
2023-01-06 28.10 28.10 28.10 28.10 0.0M
2023-01-05 28.20 28.20 28.15 28.15 0.0M
2023-01-04 27.75 28.20 27.75 28.20 0.0M
2023-01-03 26.30 28.70 26.30 28.70 0.0M