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
2023-12-29 24.10 24.10 23.80 23.90 0.1M
2023-12-28 24.00 24.10 23.90 24.05 0.1M
2023-12-27 24.00 24.05 23.90 23.90 0.1M
2023-12-26 24.30 24.30 23.80 23.95 0.1M
2023-12-25 24.25 24.80 23.90 23.95 0.3M
2023-12-22 24.15 24.20 23.70 23.80 0.1M
2023-12-21 23.90 23.90 23.65 23.75 0.1M
2023-12-20 24.15 24.15 23.65 23.70 0.1M
2023-12-19 24.30 24.45 23.50 24.00 0.3M
2023-12-18 23.40 24.10 23.15 24.00 0.2M
2023-12-15 23.35 23.45 23.25 23.40 0.1M
2023-12-14 23.00 23.45 23.00 23.20 0.0M
2023-12-13 23.35 23.55 23.00 23.30 0.2M
2023-12-12 23.60 23.60 23.10 23.20 0.1M
2023-12-11 23.85 23.90 23.20 23.35 0.2M
2023-12-08 24.45 24.45 23.80 23.85 0.2M
2023-12-07 24.30 24.55 24.00 24.10 0.5M
2023-12-06 23.70 24.30 23.70 24.00 0.5M
2023-12-05 23.20 23.60 22.85 23.60 0.2M
2023-12-04 23.30 23.50 22.80 23.25 0.2M
2023-12-01 23.80 23.80 23.00 23.30 0.3M
2023-11-30 23.80 24.50 23.65 23.65 0.6M
2023-11-29 22.55 23.45 22.20 23.40 0.6M
2023-11-28 21.95 22.60 21.60 22.55 0.4M
2023-11-27 22.05 22.15 21.90 21.90 0.1M
2023-11-24 21.95 22.05 21.95 22.00 0.0M
2023-11-23 21.95 22.00 21.80 21.95 0.1M
2023-11-22 22.00 22.00 21.75 21.80 0.1M
2023-11-21 21.80 22.10 21.80 21.90 0.1M
2023-11-20 22.10 22.10 21.70 21.75 0.1M
2023-11-17 22.35 22.40 22.00 22.05 0.2M
2023-11-16 22.65 22.85 22.20 22.35 0.3M
2023-11-15 21.90 23.00 21.65 22.65 0.8M
2023-11-14 22.20 22.35 21.50 21.85 0.4M
2023-11-13 20.70 22.35 20.65 21.95 0.9M
2023-11-10 20.30 20.75 20.25 20.35 0.0M
2023-11-09 20.35 20.60 20.15 20.25 0.0M
2023-11-08 20.35 20.55 20.15 20.15 0.1M
2023-11-07 20.50 20.50 20.40 20.45 0.0M
2023-11-06 20.35 20.35 20.30 20.30 0.0M
2023-11-03 20.35 20.45 20.30 20.35 0.0M
2023-11-02 20.50 20.50 20.30 20.35 0.0M
2023-11-01 20.35 20.35 20.25 20.25 0.0M
2023-10-31 20.25 20.25 20.25 20.25 0.0M
2023-10-30 20.30 20.45 20.30 20.45 0.0M
2023-10-27 20.30 20.60 20.20 20.30 0.0M
2023-10-26 20.50 20.65 20.15 20.25 0.0M
2023-10-25 20.25 20.60 20.25 20.40 0.0M
2023-10-24 20.15 20.40 20.10 20.20 0.1M
2023-10-23 20.10 20.50 20.10 20.20 0.0M
2023-10-20 20.15 20.35 20.15 20.20 0.0M
2023-10-19 20.15 20.40 20.15 20.30 0.0M
2023-10-18 20.20 21.15 20.20 20.20 0.0M
2023-10-17 20.30 20.30 20.25 20.25 0.0M
2023-10-16 20.50 20.50 20.20 20.20 0.0M
2023-10-13 20.60 20.60 20.50 20.50 0.1M
2023-10-12 20.50 20.75 20.50 20.70 0.0M
2023-10-11 20.65 20.65 20.50 20.50 0.0M
2023-10-06 20.50 20.70 20.50 20.50 0.0M
2023-10-05 20.50 20.90 20.50 20.70 0.0M
2023-10-04 20.50 20.80 20.35 20.80 0.0M
2023-10-03 20.65 20.65 20.50 20.55 0.0M
2023-10-02 21.00 21.00 20.65 20.65 0.0M
2023-09-28 20.55 20.80 20.50 20.65 0.0M
2023-09-27 20.40 20.40 20.35 20.40 0.0M
2023-09-26 20.55 20.55 20.35 20.50 0.0M
2023-09-25 20.35 20.85 20.35 20.55 0.0M
2023-09-22 20.40 20.70 20.10 20.55 0.0M
2023-09-21 20.50 20.65 20.45 20.45 0.0M
2023-09-20 20.50 20.60 20.45 20.60 0.0M
2023-09-19 20.40 20.50 20.35 20.50 0.0M
2023-09-18 20.40 20.40 20.35 20.35 0.0M
2023-09-15 20.40 20.85 20.35 20.35 0.1M
2023-09-14 20.35 20.45 20.30 20.45 0.0M
2023-09-13 20.25 20.40 20.25 20.40 0.1M
2023-09-12 20.45 20.65 20.20 20.25 0.1M
2023-09-11 20.70 20.85 20.50 20.55 0.0M
2023-09-08 20.65 20.65 20.55 20.55 0.0M
2023-09-07 20.50 20.60 20.50 20.60 0.0M
2023-09-06 21.40 21.40 20.70 20.75 0.0M
2023-09-05 20.50 20.55 20.50 20.50 0.0M
2023-09-04 20.90 20.90 20.45 20.65 0.1M
2023-09-01 20.40 20.55 20.40 20.50 0.0M
2023-08-31 20.40 20.45 20.35 20.40 0.0M
2023-08-30 20.30 20.50 20.30 20.40 0.0M
2023-08-29 20.35 20.45 20.15 20.35 0.0M
2023-08-28 21.05 21.05 20.20 20.35 0.0M
2023-08-25 20.50 20.90 20.10 20.25 0.1M
2023-08-24 20.40 20.60 20.40 20.40 0.1M
2023-08-23 20.40 20.60 20.30 20.35 0.0M
2023-08-22 20.70 20.70 20.40 20.40 0.1M
2023-08-21 20.85 20.85 20.70 20.80 0.0M
2023-08-18 21.00 21.00 20.70 20.85 0.0M
2023-08-17 20.55 21.00 20.55 21.00 0.1M
2023-08-16 20.70 21.05 20.70 21.05 0.0M
2023-08-15 22.20 22.20 21.10 21.10 0.0M
2023-08-14 21.30 21.30 20.70 20.75 0.1M
2023-08-11 21.45 21.75 21.30 21.30 0.1M
2023-08-10 21.75 21.85 21.60 21.75 0.1M
2023-08-09 21.70 22.10 21.70 21.75 0.1M
2023-08-08 21.65 21.65 21.55 21.65 0.0M
2023-08-07 21.70 21.90 21.65 21.70 0.0M
2023-08-04 21.60 21.85 21.60 21.70 0.0M
2023-08-02 21.65 21.75 21.60 21.65 0.0M
2023-08-01 22.15 22.15 21.65 21.75 0.1M
2023-07-31 22.00 22.15 21.95 21.95 0.1M
2023-07-28 22.00 22.00 21.90 22.00 0.1M
2023-07-27 21.95 22.05 21.90 22.00 0.0M
2023-07-26 21.80 22.00 21.70 21.95 0.1M
2023-07-25 21.65 21.70 21.60 21.70 0.2M
2023-07-24 22.10 22.30 21.60 21.60 0.0M
2023-07-21 21.65 22.00 21.65 21.80 0.1M
2023-07-20 21.80 21.90 21.70 21.75 0.1M
2023-07-19 21.80 21.90 21.70 21.80 0.1M
2023-07-18 21.90 22.50 21.70 21.95 0.2M
2023-07-17 21.55 21.80 21.40 21.70 0.1M
2023-07-14 21.65 22.30 21.65 21.75 0.1M
2023-07-13 22.35 22.35 21.40 21.65 0.3M
2023-07-12 22.35 22.55 22.35 22.35 0.1M
2023-07-11 23.20 23.20 22.60 22.60 0.1M
2023-07-10 23.65 23.65 22.90 23.00 0.1M
2023-07-07 23.30 23.60 22.85 23.20 0.2M
2023-07-06 22.55 23.35 22.55 23.00 0.2M
2023-07-05 22.40 23.15 22.40 22.50 0.1M
2023-07-04 22.10 22.40 22.10 22.20 0.1M
2023-07-03 22.15 22.30 22.10 22.20 0.0M
2023-06-30 22.10 22.30 22.00 22.20 0.1M
2023-06-29 22.20 22.40 22.05 22.05 0.1M
2023-06-28 22.60 22.80 22.30 22.40 0.1M
2023-06-27 23.00 23.00 22.50 22.55 0.1M
2023-06-26 23.30 23.65 22.55 23.00 0.1M
2023-06-21 23.05 23.50 23.05 23.35 0.1M
2023-06-20 23.05 23.50 23.05 23.20 0.1M
2023-06-19 23.85 23.85 23.00 23.25 0.3M
2023-06-16 24.70 25.30 23.55 23.95 1.2M
2023-06-15 22.00 23.95 21.90 23.95 1.1M
2023-06-14 21.75 21.80 21.70 21.80 0.1M
2023-06-13 21.55 22.05 21.50 21.80 0.2M
2023-06-12 21.10 21.65 21.10 21.20 0.1M
2023-06-09 21.75 22.00 21.65 22.00 0.1M
2023-06-08 21.75 21.85 21.60 21.65 0.1M
2023-06-07 21.85 22.00 21.70 21.70 0.1M
2023-06-06 22.30 22.30 21.80 21.85 0.2M
2023-06-05 21.80 22.20 21.70 22.05 0.1M
2023-06-02 21.75 21.95 21.65 21.65 0.1M
2023-06-01 21.60 22.30 21.55 21.75 0.2M
2023-05-31 21.35 21.90 21.20 21.80 0.0M
2023-05-30 21.30 21.80 21.30 21.35 0.1M
2023-05-29 21.40 21.45 21.30 21.40 0.0M
2023-05-26 21.55 21.55 21.40 21.50 0.0M
2023-05-25 21.50 22.30 21.40 21.55 0.2M
2023-05-24 21.50 21.55 21.35 21.50 0.0M
2023-05-23 22.00 22.00 21.50 21.55 0.0M
2023-05-22 21.55 21.90 21.50 21.55 0.0M
2023-05-19 21.60 21.95 21.15 21.65 0.1M
2023-05-18 21.95 21.95 21.00 21.60 0.1M
2023-05-17 21.75 21.85 21.50 21.75 0.1M
2023-05-16 21.75 21.75 21.45 21.75 0.1M
2023-05-15 21.75 21.75 21.45 21.55 0.0M
2023-05-12 21.30 21.65 21.30 21.45 0.1M
2023-05-11 21.80 22.30 21.25 21.35 0.1M
2023-05-10 21.50 21.55 21.30 21.50 0.1M
2023-05-09 21.95 21.95 21.40 21.70 0.1M
2023-05-08 21.85 22.05 21.60 21.95 0.1M
2023-05-05 21.65 22.15 21.40 21.85 0.1M
2023-05-04 21.70 21.70 21.20 21.65 0.0M
2023-05-03 21.10 21.50 21.10 21.50 0.0M
2023-05-02 21.55 21.60 21.30 21.30 0.1M
2023-04-28 21.90 21.90 21.50 21.50 0.1M
2023-04-27 22.10 22.10 21.40 21.80 0.1M
2023-04-26 21.55 22.25 21.15 21.95 0.0M
2023-04-25 21.80 21.80 21.10 21.45 0.1M
2023-04-24 21.70 21.80 21.55 21.80 0.0M
2023-04-21 22.15 22.25 21.50 21.80 0.1M
2023-04-20 21.80 22.10 21.70 21.70 0.1M
2023-04-19 21.85 22.10 21.85 22.00 0.2M
2023-04-18 22.00 22.20 21.75 21.80 0.2M
2023-04-17 21.95 22.60 21.55 21.70 0.2M
2023-04-14 21.55 21.80 21.40 21.50 0.2M
2023-04-13 22.00 22.40 21.50 21.50 0.1M
2023-04-12 22.25 23.25 22.00 22.00 0.2M
2023-04-11 22.00 22.30 21.80 22.20 0.2M
2023-04-10 20.65 22.70 20.65 21.85 0.4M
2023-04-07 20.45 20.80 20.45 20.65 0.0M
2023-04-06 20.70 20.70 20.50 20.50 0.1M
2023-03-31 20.50 20.85 20.30 20.70 0.1M
2023-03-30 20.50 20.55 20.50 20.50 0.0M
2023-03-29 20.30 21.20 20.30 20.50 0.1M
2023-03-28 20.35 20.35 20.20 20.30 0.0M
2023-03-27 20.35 20.35 20.20 20.35 0.0M
2023-03-24 20.35 20.35 20.25 20.30 0.0M
2023-03-23 20.20 20.30 20.00 20.30 0.1M
2023-03-22 20.10 20.20 20.00 20.20 0.2M
2023-03-21 20.05 20.10 19.85 20.00 0.1M
2023-03-20 20.10 20.20 19.90 20.05 0.0M
2023-03-17 19.90 20.10 19.85 20.10 0.0M
2023-03-16 19.90 19.90 19.60 19.90 0.1M
2023-03-15 20.15 20.15 19.90 20.10 0.0M
2023-03-14 20.40 20.40 19.95 20.15 0.0M
2023-03-13 19.90 20.05 19.75 20.05 0.0M
2023-03-10 19.90 20.25 19.90 20.10 0.0M
2023-03-09 20.70 20.70 19.90 19.90 0.1M
2023-03-08 20.20 20.30 20.10 20.30 0.1M
2023-03-07 20.40 20.40 20.25 20.30 0.1M
2023-03-06 20.25 20.30 20.20 20.30 0.1M
2023-03-03 20.20 20.45 20.10 20.25 0.0M
2023-03-02 20.20 20.25 20.15 20.20 0.0M
2023-03-01 20.30 20.35 20.05 20.15 0.0M
2023-02-24 20.50 20.60 20.05 20.15 0.0M
2023-02-23 20.25 20.40 20.00 20.20 0.0M
2023-02-22 20.20 20.25 19.85 20.25 0.0M
2023-02-21 19.80 20.25 19.80 20.15 0.0M
2023-02-20 20.10 20.10 20.00 20.00 0.0M
2023-02-17 20.35 20.35 19.85 20.10 0.0M
2023-02-16 19.90 20.40 19.60 20.20 0.1M
2023-02-15 20.75 20.75 19.90 20.05 0.0M
2023-02-14 19.55 20.90 19.55 20.50 0.1M
2023-02-13 19.60 19.60 19.55 19.60 0.0M
2023-02-10 20.00 20.00 19.55 19.60 0.0M
2023-02-09 19.75 20.00 19.65 19.80 0.1M
2023-02-08 19.55 19.60 19.50 19.55 0.0M
2023-02-07 19.70 19.70 19.40 19.50 0.0M
2023-02-06 19.40 19.55 19.40 19.55 0.0M
2023-02-03 19.30 19.70 19.30 19.60 0.0M
2023-02-02 19.75 19.75 19.65 19.65 0.0M
2023-02-01 19.25 19.75 19.15 19.45 0.0M
2023-01-31 19.45 19.65 19.45 19.65 0.0M
2023-01-30 19.45 19.90 19.10 19.45 0.0M
2023-01-17 19.30 19.45 19.25 19.45 0.0M
2023-01-13 19.40 19.50 19.40 19.50 0.0M
2023-01-12 19.45 19.55 19.45 19.55 0.0M
2023-01-11 19.30 19.50 19.30 19.50 0.0M
2023-01-10 19.55 19.60 19.40 19.50 0.1M
2023-01-09 19.55 19.60 19.45 19.50 0.1M
2023-01-06 19.65 19.70 19.60 19.70 0.0M
2023-01-05 19.70 19.80 19.55 19.60 0.0M
2023-01-04 19.85 19.85 19.55 19.80 0.0M
2023-01-03 19.80 19.80 19.50 19.65 0.0M