Jochu Technology Co Ltd (3543)

3543
🏛️ Taiwan →
35.80
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 19.60 19.90 19.50 19.80 0.0M
2022-12-29 19.50 19.70 19.50 19.60 0.0M
2022-12-28 19.70 19.80 19.45 19.80 0.0M
2022-12-27 19.90 19.90 19.65 19.75 0.0M
2022-12-26 19.65 19.65 19.40 19.65 0.0M
2022-12-23 19.75 19.75 19.70 19.70 0.0M
2022-12-22 19.95 19.95 19.75 19.90 0.0M
2022-12-21 19.80 19.85 19.60 19.80 0.0M
2022-12-20 19.85 20.05 19.55 19.75 0.1M
2022-12-19 19.95 19.95 19.50 19.55 0.0M
2022-12-16 19.60 19.90 19.60 19.70 0.0M
2022-12-15 19.95 19.95 19.60 19.60 0.0M
2022-12-14 19.90 19.90 19.75 19.80 0.0M
2022-12-13 19.95 20.00 19.90 19.90 0.0M
2022-12-12 19.50 19.75 19.50 19.70 0.0M
2022-12-09 19.60 19.75 19.60 19.65 0.0M
2022-12-08 19.90 19.90 19.35 19.55 0.0M
2022-12-07 19.85 19.85 19.45 19.55 0.0M
2022-12-06 19.90 19.90 19.75 19.80 0.0M
2022-12-05 19.90 19.95 19.75 19.90 0.0M
2022-12-02 19.80 19.85 19.75 19.85 0.0M
2022-12-01 19.85 19.85 19.65 19.85 0.0M
2022-11-30 19.60 19.85 19.60 19.85 0.0M
2022-11-29 19.75 19.75 19.60 19.75 0.0M
2022-11-28 19.65 19.85 19.40 19.70 0.0M
2022-11-25 20.15 20.15 19.55 19.70 0.0M
2022-11-24 19.75 19.75 19.50 19.65 0.0M
2022-11-23 19.75 19.75 19.55 19.70 0.0M
2022-11-22 19.85 19.85 19.55 19.55 0.0M
2022-11-21 20.00 20.00 19.70 19.75 0.0M
2022-11-18 19.95 20.00 19.60 20.00 0.0M
2022-11-17 20.25 20.25 19.65 19.95 0.0M
2022-11-16 19.65 19.85 19.50 19.65 0.0M
2022-11-15 19.60 19.80 19.60 19.75 0.0M
2022-11-14 19.80 20.05 19.50 19.80 0.1M
2022-11-11 20.10 20.10 19.70 20.00 0.1M
2022-11-10 19.95 19.95 19.80 19.90 0.0M
2022-11-09 20.10 20.10 19.90 19.95 0.0M
2022-11-08 20.00 20.05 19.90 19.90 0.0M
2022-11-07 20.05 20.05 19.90 19.90 0.0M
2022-11-04 19.80 19.95 19.80 19.95 0.0M
2022-11-03 20.00 20.05 19.65 19.90 0.0M
2022-11-02 20.15 20.15 19.90 19.95 0.0M
2022-11-01 20.00 20.00 19.70 19.90 0.0M
2022-10-31 20.05 20.05 19.80 19.85 0.0M
2022-10-28 20.35 20.35 19.50 19.85 0.0M
2022-10-27 20.20 20.20 19.90 20.15 0.0M
2022-10-26 20.05 20.05 20.00 20.00 0.0M
2022-10-25 20.40 20.40 20.00 20.15 0.0M
2022-10-24 20.35 20.35 20.10 20.25 0.0M
2022-10-21 20.15 20.15 19.85 20.00 0.0M
2022-10-20 20.50 20.50 20.05 20.05 0.0M
2022-10-19 20.15 20.15 19.75 20.05 0.0M
2022-10-18 20.00 20.15 20.00 20.00 0.0M
2022-10-17 20.35 20.35 19.60 20.05 0.0M
2022-10-14 20.40 20.45 19.75 20.20 0.1M
2022-10-13 20.65 20.65 19.45 19.75 0.1M
2022-10-12 19.90 20.40 19.80 20.40 0.0M
2022-10-11 20.10 20.10 19.65 19.95 0.1M
2022-10-07 20.25 20.35 20.00 20.10 0.0M
2022-10-06 20.00 20.45 19.65 20.10 0.0M
2022-10-05 20.25 20.45 20.15 20.35 0.0M
2022-10-04 20.55 20.55 20.25 20.25 0.0M
2022-10-03 20.50 20.90 20.00 20.05 0.0M
2022-09-30 20.25 20.50 19.80 20.30 0.0M
2022-09-29 20.55 21.20 20.25 20.30 0.0M
2022-09-28 21.30 21.30 20.10 20.55 0.1M
2022-09-27 21.90 22.15 20.55 21.00 0.1M
2022-09-26 21.45 22.20 21.35 21.50 0.1M
2022-09-23 20.50 21.40 20.20 21.20 0.1M
2022-09-22 20.00 20.65 19.80 20.50 0.1M
2022-09-21 20.75 20.75 20.30 20.45 0.0M
2022-09-20 20.30 20.30 20.30 20.30 0.0M
2022-09-19 20.90 20.90 20.40 20.50 0.0M
2022-09-16 20.20 20.50 20.20 20.45 0.0M
2022-09-15 20.10 20.80 20.10 20.50 0.1M
2022-09-14 20.40 20.90 20.20 20.40 0.1M
2022-09-13 20.35 20.35 20.05 20.05 0.0M
2022-09-12 20.00 20.30 20.00 20.15 0.0M
2022-09-08 20.05 20.30 20.00 20.30 0.0M
2022-09-07 20.30 20.30 19.75 19.95 0.0M
2022-09-06 20.50 20.50 19.85 20.25 0.0M
2022-09-05 20.30 20.30 20.20 20.25 0.0M
2022-09-02 20.25 20.45 20.20 20.35 0.0M
2022-09-01 20.10 20.75 20.10 20.25 0.1M
2022-08-31 19.90 20.55 19.90 20.55 0.1M
2022-08-30 19.85 20.25 19.80 20.00 0.0M
2022-08-29 20.00 20.35 19.80 20.00 0.1M
2022-08-26 20.25 20.25 19.95 20.00 0.0M
2022-08-25 20.05 20.05 19.40 19.85 0.0M
2022-08-24 20.10 20.25 20.00 20.00 0.1M
2022-08-23 20.20 20.50 20.00 20.05 0.0M
2022-08-22 20.00 20.35 20.00 20.35 0.0M
2022-08-19 19.95 20.35 19.75 20.35 0.0M
2022-08-18 19.70 19.75 19.65 19.75 0.0M
2022-08-17 19.75 19.75 19.50 19.55 0.0M
2022-08-16 19.75 19.75 19.50 19.60 0.0M
2022-08-15 19.55 19.65 19.45 19.60 0.0M
2022-08-12 19.60 19.60 19.40 19.55 0.0M
2022-08-11 20.00 20.00 19.40 19.55 0.0M
2022-08-10 19.80 20.25 19.10 19.50 0.1M
2022-08-09 18.60 19.30 18.60 19.30 0.0M
2022-08-08 18.75 19.05 18.30 19.05 0.0M
2022-08-05 19.10 19.20 19.00 19.05 0.0M
2022-08-04 18.95 18.95 18.55 18.70 0.0M
2022-08-03 19.45 19.45 18.60 18.65 0.0M
2022-08-02 18.35 18.90 18.00 18.55 0.1M
2022-08-01 18.50 18.80 18.50 18.75 0.0M
2022-07-29 18.15 18.80 18.15 18.50 0.0M
2022-07-28 18.40 18.70 18.20 18.35 0.0M
2022-07-27 18.30 18.60 18.15 18.40 0.0M
2022-07-26 18.45 18.60 18.10 18.60 0.0M
2022-07-25 18.35 18.85 18.05 18.30 0.1M
2022-07-22 18.20 18.65 18.20 18.30 0.1M
2022-07-21 19.75 19.75 17.80 18.20 0.3M
2022-07-20 19.55 19.95 19.10 19.50 0.1M
2022-07-19 20.65 20.65 19.50 19.65 0.1M
2022-07-18 19.85 20.00 19.85 20.00 0.0M
2022-07-15 20.00 20.00 19.85 19.95 0.0M
2022-07-14 19.90 20.45 19.90 20.00 0.0M
2022-07-13 20.00 20.45 19.95 20.20 0.0M
2022-07-12 19.15 19.60 19.15 19.55 0.0M
2022-07-11 19.00 19.95 19.00 19.65 0.0M
2022-07-08 19.80 20.20 19.80 20.00 0.0M
2022-07-07 19.80 19.90 19.40 19.80 0.0M
2022-07-06 19.60 19.95 19.40 19.80 0.0M
2022-07-05 20.45 20.55 19.60 20.00 0.0M
2022-07-04 20.25 20.30 19.40 20.00 0.0M
2022-07-01 20.50 21.00 19.40 19.80 0.1M
2022-06-30 20.60 21.00 20.15 20.15 0.1M
2022-06-29 20.80 21.10 20.75 21.00 0.0M
2022-06-28 21.50 21.50 20.70 20.80 0.0M
2022-06-27 21.90 22.30 21.50 21.95 0.0M
2022-06-24 21.00 21.50 21.00 21.50 0.0M
2022-06-23 20.60 21.20 20.60 20.85 0.0M
2022-06-22 21.35 21.35 21.35 21.35 0.0M
2022-06-21 21.00 21.40 21.00 21.40 0.0M
2022-06-20 21.00 21.00 20.30 20.80 0.0M
2022-06-17 20.80 21.50 20.80 21.00 0.0M
2022-06-16 20.95 21.55 20.80 20.80 0.0M
2022-06-15 20.40 21.50 20.40 20.90 0.0M
2022-06-14 20.20 20.30 20.15 20.20 0.0M
2022-06-13 21.65 21.65 21.30 21.35 0.0M
2022-06-10 21.30 21.85 21.30 21.75 0.0M
2022-06-09 21.10 21.50 21.10 21.30 0.0M
2022-06-08 20.90 21.45 20.90 21.10 0.0M
2022-06-07 20.95 21.05 20.90 20.90 0.0M
2022-06-06 21.10 21.10 20.35 20.35 0.0M
2022-06-02 21.25 21.30 21.10 21.10 0.0M
2022-06-01 20.80 20.95 20.70 20.90 0.0M
2022-05-31 21.00 21.00 20.60 20.80 0.0M
2022-05-30 21.00 21.00 20.50 20.55 0.0M
2022-05-27 20.50 20.50 20.30 20.45 0.0M
2022-05-26 20.40 20.90 20.25 20.25 0.0M
2022-05-25 20.30 20.80 20.10 20.30 0.0M
2022-05-24 20.50 20.50 20.45 20.45 0.0M
2022-05-23 21.05 21.10 21.00 21.00 0.0M
2022-05-20 20.50 21.65 20.45 21.45 0.0M
2022-05-19 20.50 20.60 20.00 20.45 0.0M
2022-05-18 20.50 21.00 20.45 20.45 0.1M
2022-05-17 20.00 21.00 20.00 20.60 0.0M
2022-05-16 21.00 21.90 20.50 20.50 0.1M
2022-05-13 20.75 21.15 20.20 21.10 0.1M
2022-05-12 22.30 22.35 20.75 20.75 0.1M
2022-05-11 22.65 22.65 22.55 22.65 0.0M
2022-05-10 23.00 23.00 22.40 22.80 0.0M
2022-05-09 22.90 23.20 22.90 23.10 0.0M
2022-05-06 22.95 23.40 22.95 23.25 0.0M
2022-05-05 23.65 23.65 23.50 23.50 0.0M
2022-05-04 23.70 23.70 23.15 23.65 0.0M
2022-05-03 23.00 23.50 23.00 23.50 0.0M
2022-04-29 22.60 23.05 22.60 23.00 0.1M
2022-04-28 22.60 22.60 22.60 22.60 0.0M
2022-04-25 22.50 22.70 22.50 22.55 0.0M
2022-04-22 22.80 23.00 22.75 22.75 0.0M
2022-04-21 23.25 23.25 22.45 22.60 0.1M
2022-04-20 22.60 23.05 22.40 23.05 0.0M
2022-04-19 23.00 23.00 22.35 22.50 0.0M
2022-04-18 22.70 22.80 22.50 22.50 0.0M
2022-04-15 22.65 23.30 22.65 23.00 0.0M
2022-04-14 23.25 23.25 23.00 23.00 0.0M
2022-04-13 23.00 23.25 22.80 23.25 0.0M
2022-04-12 22.50 23.00 22.50 22.90 0.0M
2022-04-11 23.10 23.10 22.80 22.85 0.0M
2022-04-08 23.30 23.40 23.15 23.15 0.1M
2022-04-07 23.15 23.45 23.15 23.35 0.0M
2022-04-01 23.20 23.50 23.20 23.25 0.0M
2022-03-31 23.70 23.80 23.20 23.20 0.0M
2022-03-30 23.70 23.70 23.50 23.60 0.0M
2022-03-29 23.50 23.60 23.50 23.60 0.0M
2022-03-28 23.55 23.55 23.25 23.25 0.0M
2022-03-25 23.50 23.70 23.45 23.60 0.0M
2022-03-24 23.60 23.80 23.20 23.50 0.0M
2022-03-23 23.25 23.55 23.20 23.55 0.0M
2022-03-21 23.90 23.90 23.55 23.55 0.0M
2022-03-18 23.85 24.20 23.70 24.00 0.0M
2022-03-17 23.50 23.90 23.50 23.85 0.0M
2022-03-16 23.20 23.80 23.10 23.15 0.1M
2022-03-15 24.20 24.20 23.45 23.60 0.0M
2022-03-14 23.40 24.75 23.40 24.20 0.2M
2022-03-11 23.15 23.15 23.00 23.00 0.0M
2022-03-10 22.55 22.60 22.45 22.60 0.0M
2022-03-09 22.25 22.50 22.25 22.30 0.0M
2022-03-08 22.50 22.70 22.25 22.35 0.0M
2022-03-07 22.65 22.65 22.45 22.50 0.0M
2022-03-04 22.90 22.95 22.80 22.80 0.0M
2022-03-03 22.75 23.05 22.70 22.90 0.0M
2022-03-02 23.10 23.10 22.70 22.75 0.0M
2022-03-01 22.70 22.75 22.60 22.75 0.1M
2022-02-25 22.95 22.95 22.50 22.50 0.0M
2022-02-24 22.70 23.10 22.40 22.40 0.1M
2022-02-23 23.20 23.30 23.15 23.15 0.1M
2022-02-22 23.40 23.50 23.20 23.20 0.1M
2022-02-21 23.35 24.05 23.20 23.55 0.1M
2022-02-18 23.25 23.30 23.20 23.30 0.1M
2022-02-17 23.35 23.45 23.15 23.25 0.1M
2022-02-16 23.40 23.80 23.30 23.35 0.0M
2022-02-15 23.40 23.80 23.00 23.15 0.1M
2022-02-14 23.90 23.90 23.35 23.35 0.2M
2022-02-11 24.50 24.50 23.95 24.00 0.2M
2022-02-10 24.80 24.85 24.40 24.50 0.2M
2022-02-09 24.85 24.95 24.80 24.80 0.1M
2022-02-08 25.00 25.00 24.80 24.80 0.0M
2022-02-07 25.00 25.00 24.80 24.90 0.0M
2022-01-26 25.00 25.00 24.50 24.90 0.1M
2022-01-25 24.55 25.25 24.50 25.00 0.0M
2022-01-24 25.05 25.55 24.60 25.25 0.0M
2022-01-21 25.50 26.00 25.30 25.30 0.1M
2022-01-20 25.60 25.65 25.50 25.50 0.0M
2022-01-19 25.75 25.75 25.50 25.70 0.0M
2022-01-18 25.80 25.80 25.65 25.75 0.0M
2022-01-17 25.80 25.80 25.55 25.65 0.0M
2022-01-14 25.80 26.00 25.60 25.80 0.0M
2022-01-13 26.00 26.00 25.95 25.95 0.0M
2022-01-12 26.00 26.00 25.80 25.95 0.0M
2022-01-11 26.10 26.55 25.90 26.00 0.0M
2022-01-10 25.80 26.10 25.80 26.10 0.0M
2022-01-07 26.05 26.05 25.90 25.95 0.1M
2022-01-06 26.05 26.35 25.90 26.05 0.1M
2022-01-05 26.05 26.30 26.05 26.05 0.0M
2022-01-04 26.35 26.35 26.00 26.05 0.1M
2022-01-03 26.55 26.55 26.00 26.10 0.1M