Johnson Health Tech Co Ltd (1736)

1736
🏛️ Taiwan →
183.00
Letzte Aktualisierung: 2025-10-07
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
2021-12-30 56.80 56.90 56.10 56.30 0.3M
2021-12-29 57.00 57.10 56.10 56.50 0.2M
2021-12-28 57.10 57.20 56.60 57.00 0.1M
2021-12-27 56.90 57.30 56.00 57.10 0.3M
2021-12-24 57.00 57.00 56.20 56.20 0.1M
2021-12-23 57.30 57.30 56.30 56.60 0.1M
2021-12-22 56.90 57.30 56.60 56.80 0.2M
2021-12-21 55.40 56.70 55.10 56.60 0.3M
2021-12-20 56.90 57.30 55.40 55.60 0.4M
2021-12-17 56.10 56.90 55.80 56.90 0.3M
2021-12-16 55.80 55.80 54.70 55.10 0.4M
2021-12-15 55.10 55.80 55.10 55.10 0.3M
2021-12-14 56.30 56.30 55.10 55.20 0.5M
2021-12-13 57.00 57.00 56.50 56.50 0.2M
2021-12-10 56.70 57.20 56.40 57.00 0.2M
2021-12-09 57.60 58.00 56.60 57.00 0.3M
2021-12-08 57.50 58.20 57.40 57.60 0.2M
2021-12-07 57.60 57.70 56.90 57.40 0.4M
2021-12-06 58.40 58.50 57.10 57.20 0.3M
2021-12-03 57.80 58.50 57.50 57.90 0.1M
2021-12-02 58.30 59.00 57.60 57.80 0.2M
2021-12-01 58.60 59.60 58.20 58.60 0.3M
2021-11-30 57.50 59.90 57.50 59.90 0.3M
2021-11-29 56.80 57.90 56.30 57.10 0.3M
2021-11-26 59.00 59.00 57.40 58.00 0.4M
2021-11-25 58.40 60.00 58.40 59.00 0.3M
2021-11-24 59.00 59.70 58.70 59.00 0.3M
2021-11-23 60.00 60.30 58.80 59.20 0.4M
2021-11-22 60.30 60.90 59.60 60.00 0.4M
2021-11-19 62.00 62.00 60.20 60.30 0.4M
2021-11-18 62.00 62.00 60.60 61.30 0.3M
2021-11-17 61.90 62.30 61.20 62.00 0.3M
2021-11-16 62.70 62.70 60.90 61.20 0.5M
2021-11-15 59.20 63.00 59.20 62.70 1.1M
2021-11-12 60.00 60.50 59.50 59.60 0.3M
2021-11-11 60.00 60.40 58.90 59.80 0.4M
2021-11-10 58.10 61.80 58.00 59.90 1.4M
2021-11-09 60.00 60.40 58.70 60.40 0.6M
2021-11-08 60.50 62.50 59.60 59.90 1.1M
2021-11-05 59.00 60.00 59.00 59.60 0.4M
2021-11-04 58.70 59.30 58.70 58.80 0.2M
2021-11-03 57.90 59.00 57.80 58.70 0.2M
2021-11-02 58.80 59.70 58.00 58.00 0.3M
2021-11-01 58.50 59.70 58.50 58.80 0.6M
2021-10-29 59.20 59.20 57.90 58.30 0.4M
2021-10-28 57.30 58.80 57.30 58.60 0.2M
2021-10-27 58.20 58.20 57.10 57.70 0.3M
2021-10-26 57.80 58.60 57.20 58.00 0.3M
2021-10-25 56.80 57.30 56.00 57.20 0.3M
2021-10-22 57.90 58.10 56.30 56.80 0.3M
2021-10-21 58.00 58.70 57.20 57.40 0.4M
2021-10-20 59.20 59.50 57.80 58.00 0.5M
2021-10-19 58.30 59.20 57.20 59.10 0.5M
2021-10-18 56.50 57.80 56.00 57.60 0.4M
2021-10-15 55.20 56.50 55.20 56.30 0.4M
2021-10-14 55.60 55.90 54.80 55.10 0.4M
2021-10-13 53.80 56.30 53.80 55.40 0.8M
2021-10-12 54.90 55.10 53.40 54.00 1.1M
2021-10-08 56.80 57.40 55.00 55.10 1.3M
2021-10-07 56.00 56.80 54.90 55.90 1.6M
2021-10-06 57.00 57.40 54.20 54.50 1.7M
2021-10-05 56.90 58.00 55.60 57.00 1.2M
2021-10-04 64.10 64.10 57.90 58.60 1.6M
2021-10-01 66.30 66.40 64.00 64.20 0.6M
2021-09-30 64.80 67.50 64.80 66.20 0.4M
2021-09-29 65.50 66.20 64.80 65.00 0.7M
2021-09-28 67.40 67.40 66.60 66.70 0.2M
2021-09-27 66.90 68.00 66.30 67.30 0.2M
2021-09-24 66.50 67.20 65.90 66.50 0.2M
2021-09-23 65.80 66.00 65.40 65.70 0.2M
2021-09-22 66.70 66.70 65.00 65.40 0.5M
2021-09-17 65.60 67.90 65.40 67.90 0.2M
2021-09-16 67.70 67.70 65.50 65.90 0.2M
2021-09-15 68.20 68.20 66.40 66.50 0.3M
2021-09-14 68.60 68.60 67.40 68.10 0.2M
2021-09-13 68.30 68.30 67.10 67.40 0.2M
2021-09-10 68.00 68.80 67.50 68.00 0.2M
2021-09-09 66.60 68.00 66.60 67.60 0.2M
2021-09-08 68.40 69.10 66.20 66.50 0.5M
2021-09-07 69.80 70.10 68.20 68.40 0.4M
2021-09-06 72.00 73.90 69.40 70.00 0.5M
2021-09-03 69.70 73.10 69.70 72.00 0.6M
2021-09-02 70.40 70.90 69.60 69.70 0.4M
2021-09-01 68.60 70.20 68.30 69.60 0.5M
2021-08-31 68.70 68.80 67.20 68.60 0.2M
2021-08-30 67.60 69.60 67.10 68.70 0.5M
2021-08-27 66.90 67.30 66.00 67.10 0.3M
2021-08-26 67.50 67.60 65.70 65.90 0.3M
2021-08-25 66.00 67.20 65.70 67.00 0.3M
2021-08-24 66.50 66.50 64.40 65.60 0.3M
2021-08-23 64.10 66.10 64.10 65.60 0.2M
2021-08-20 64.60 65.40 63.50 63.90 0.5M
2021-08-19 67.40 67.40 64.40 64.60 0.7M
2021-08-18 63.80 68.00 63.40 67.80 1.1M
2021-08-17 67.20 68.00 63.80 64.10 1.8M
2021-08-16 72.30 72.50 67.10 68.00 1.6M
2021-08-13 74.30 74.30 72.80 72.80 0.5M
2021-08-12 73.60 74.50 73.00 73.40 0.7M
2021-08-11 74.20 75.70 73.80 73.90 1.1M
2021-08-10 75.90 77.60 73.70 76.40 1.7M
2021-08-09 79.60 79.60 75.50 75.90 1.7M
2021-08-06 83.00 83.00 79.00 79.70 2.4M
2021-08-05 83.80 85.50 80.40 83.10 6.3M
2021-08-04 78.40 83.00 76.20 83.00 4.0M
2021-08-03 77.20 77.20 75.50 75.50 0.3M
2021-08-02 77.30 77.40 75.90 76.40 0.2M
2021-07-30 76.50 76.50 76.00 76.00 0.1M
2021-07-29 76.60 76.90 75.20 76.50 0.3M
2021-07-28 75.50 76.80 75.00 76.30 0.5M
2021-07-27 76.00 77.00 75.60 75.70 0.4M
2021-07-26 76.80 77.20 75.50 75.70 0.4M
2021-07-23 77.30 77.50 76.10 76.50 0.2M
2021-07-22 77.10 77.30 76.30 76.70 0.4M
2021-07-21 76.00 77.30 75.50 76.70 0.7M
2021-07-20 77.50 77.90 75.00 75.10 1.6M
2021-07-19 79.60 79.60 77.20 78.00 1.0M
2021-07-16 80.00 81.00 79.80 80.00 0.3M
2021-07-15 80.00 80.80 79.60 79.90 0.5M
2021-07-14 81.90 82.10 79.80 80.20 0.6M
2021-07-13 82.40 83.40 81.70 82.10 0.6M
2021-07-12 83.40 83.50 81.70 82.30 0.4M
2021-07-09 81.80 83.20 81.30 82.80 0.5M
2021-07-08 84.30 84.80 82.20 82.40 0.5M
2021-07-07 83.50 84.50 82.80 83.20 0.5M
2021-07-06 85.50 85.50 84.20 84.20 0.6M
2021-07-05 86.80 87.00 83.30 84.00 1.4M
2021-07-02 82.20 86.60 82.20 85.40 1.2M
2021-07-01 84.90 85.40 82.60 83.10 0.8M
2021-06-30 85.70 88.00 84.20 84.30 1.6M
2021-06-29 86.60 87.00 85.20 85.30 1.0M
2021-06-28 88.70 89.20 85.80 86.90 2.3M
2021-06-25 88.00 89.00 85.40 85.50 5.1M
2021-06-24 80.50 84.50 80.30 84.00 2.5M
2021-06-23 79.80 80.00 78.00 80.00 0.4M
2021-06-22 78.00 79.20 77.70 78.00 0.3M
2021-06-21 79.60 79.70 77.70 77.80 0.3M
2021-06-18 80.00 80.10 79.40 79.60 0.2M
2021-06-17 82.90 82.90 79.10 79.90 0.5M
2021-06-16 80.10 81.00 79.50 80.80 0.4M
2021-06-15 80.70 80.70 79.30 80.10 0.3M
2021-06-11 78.60 80.80 78.60 79.90 0.5M
2021-06-10 80.00 80.20 78.70 78.80 0.3M
2021-06-09 77.20 80.60 77.20 79.50 0.8M
2021-06-08 77.30 77.80 76.60 77.20 1.0M
2021-06-07 79.30 79.30 76.50 78.00 0.2M
2021-06-04 80.00 80.50 78.00 78.50 0.5M
2021-06-03 80.40 81.70 79.50 80.00 0.3M
2021-06-02 80.50 83.10 79.50 80.40 1.1M
2021-06-01 79.00 79.50 78.70 79.10 0.3M
2021-05-31 80.60 80.60 78.60 79.00 0.3M
2021-05-28 79.20 80.30 79.20 79.70 0.4M
2021-05-27 79.50 80.00 78.20 79.90 0.4M
2021-05-26 80.00 80.20 78.60 79.20 0.4M
2021-05-25 78.00 82.40 77.00 80.00 1.4M
2021-05-24 76.50 77.90 75.00 77.80 0.6M
2021-05-21 73.50 77.60 73.30 76.50 1.0M
2021-05-20 72.30 73.20 71.90 72.20 0.4M
2021-05-19 73.00 73.70 71.60 72.30 0.5M
2021-05-18 70.00 74.50 68.50 73.80 1.1M
2021-05-17 72.80 73.90 66.90 69.80 2.2M
2021-05-14 75.90 77.50 73.80 74.10 0.9M
2021-05-13 78.00 81.00 74.10 75.50 2.8M
2021-05-12 74.50 81.20 73.40 76.20 4.3M
2021-05-11 78.60 80.10 73.10 73.90 1.3M
2021-05-10 79.20 81.80 79.00 80.50 0.8M
2021-05-07 80.50 81.00 77.60 78.90 0.8M
2021-05-06 83.50 83.50 78.80 79.70 1.4M
2021-05-05 82.90 84.40 80.50 82.30 0.8M
2021-05-04 82.90 83.90 77.80 81.20 1.4M
2021-05-03 83.70 84.10 82.10 82.80 0.8M
2021-04-29 83.90 84.40 83.40 83.50 0.6M
2021-04-28 84.50 84.50 83.30 84.00 0.6M
2021-04-27 85.00 85.70 83.90 84.20 0.6M
2021-04-26 82.00 85.00 82.00 84.60 0.6M
2021-04-23 82.40 82.40 81.40 82.00 0.8M
2021-04-22 84.20 85.00 82.20 82.40 1.3M
2021-04-21 85.40 85.50 83.60 84.30 0.8M
2021-04-20 86.00 86.00 85.00 85.20 0.5M
2021-04-19 85.20 86.00 84.70 85.80 0.7M
2021-04-16 85.70 86.20 84.50 85.20 1.3M
2021-04-15 86.10 86.50 85.10 85.50 0.7M
2021-04-14 88.30 88.30 84.60 85.90 1.4M
2021-04-13 91.90 91.90 87.00 87.30 1.8M
2021-04-12 89.20 91.20 89.00 90.40 2.0M
2021-04-09 89.50 89.90 88.10 88.60 2.0M
2021-04-08 87.00 88.30 86.50 88.30 1.0M
2021-04-07 86.00 87.80 86.00 87.00 1.1M
2021-04-06 87.20 87.50 85.60 86.30 1.2M
2021-04-01 86.50 86.80 85.60 86.70 0.9M
2021-03-31 87.50 89.20 86.00 86.00 1.7M
2021-03-30 86.40 86.90 85.90 86.90 0.7M
2021-03-29 87.20 87.80 85.50 85.80 1.9M
2021-03-26 87.00 87.30 86.50 87.00 0.7M
2021-03-25 88.30 88.30 86.60 86.90 0.7M
2021-03-24 87.60 88.40 87.20 87.90 0.4M
2021-03-23 88.50 88.90 87.20 87.60 0.6M
2021-03-22 89.40 89.70 86.50 88.50 1.0M
2021-03-19 91.00 91.90 89.10 89.40 1.1M
2021-03-18 92.30 93.40 91.60 91.90 0.9M
2021-03-17 92.20 94.80 91.60 92.30 2.3M
2021-03-16 91.00 93.00 90.60 91.70 1.6M
2021-03-15 89.70 91.50 89.70 90.30 0.7M
2021-03-12 89.90 91.60 89.40 89.70 1.5M
2021-03-11 89.60 90.40 88.30 88.90 1.3M
2021-03-10 86.50 89.80 85.30 87.10 1.4M
2021-03-09 85.80 89.00 85.00 86.50 1.6M
2021-03-08 85.60 86.00 84.20 84.50 0.8M
2021-03-05 85.20 85.60 83.80 85.20 0.7M
2021-03-04 87.90 89.20 85.40 86.20 0.9M
2021-03-03 89.00 89.00 86.60 87.90 1.1M
2021-03-02 90.50 90.50 88.60 89.00 0.7M
2021-02-26 89.00 89.90 88.30 89.70 0.8M
2021-02-25 90.50 91.20 89.60 90.50 0.7M
2021-02-24 90.90 90.90 89.30 89.50 0.8M
2021-02-23 88.90 91.50 88.90 90.90 1.5M
2021-02-22 89.60 89.90 88.30 88.80 1.1M
2021-02-19 89.90 89.90 88.60 89.90 0.5M
2021-02-18 89.00 91.40 88.60 90.20 1.7M
2021-02-17 86.80 89.40 86.80 88.80 2.4M
2021-02-05 86.10 86.50 84.80 85.30 1.0M
2021-02-04 84.50 85.70 84.50 85.10 0.6M
2021-02-03 84.50 86.50 84.50 85.00 1.1M
2021-02-02 85.20 85.80 84.00 85.80 1.4M
2021-02-01 83.00 86.00 81.90 85.70 2.7M
2021-01-29 84.30 84.30 81.90 81.90 1.6M
2021-01-28 83.30 85.00 82.40 84.30 1.3M
2021-01-27 83.00 85.00 83.00 83.60 0.5M
2021-01-26 84.30 85.70 82.70 83.20 0.8M
2021-01-25 86.00 86.00 83.50 84.30 0.8M
2021-01-22 85.70 86.20 84.20 86.00 1.2M
2021-01-21 84.00 86.40 83.50 85.40 2.2M
2021-01-20 85.20 85.20 80.80 82.80 3.4M
2021-01-19 85.00 86.50 85.00 85.50 1.4M
2021-01-18 85.50 87.40 82.20 86.90 3.0M
2021-01-15 91.60 91.60 86.00 86.00 4.3M
2021-01-14 94.00 94.40 90.70 91.60 2.8M
2021-01-13 94.70 97.50 94.00 94.40 2.4M
2021-01-12 96.10 97.00 93.00 93.70 2.4M
2021-01-11 97.10 98.40 95.60 96.10 2.2M
2021-01-08 99.20 99.60 95.30 96.60 5.5M
2021-01-07 97.20 101.00 96.50 100.50 6.6M
2021-01-06 95.00 99.80 95.00 96.90 9.2M
2021-01-05 91.80 94.50 91.50 93.00 2.8M
2021-01-04 92.10 93.60 90.40 91.80 1.7M