Kingwaytek Technology Co Ltd (6516)

6516
🏛️ Taiwan →
65.90
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
2025-09-26 65.20 65.90 63.00 65.90 0.2M
2025-09-25 65.70 65.80 65.20 65.80 0.0M
2025-09-24 66.00 66.20 65.30 65.50 0.0M
2025-09-23 65.90 65.90 65.30 65.60 0.1M
2025-09-22 65.70 66.10 65.40 66.10 0.1M
2025-09-19 66.40 66.40 65.70 66.20 0.1M
2025-09-18 66.40 66.90 66.20 66.40 0.0M
2025-09-17 66.20 66.70 66.00 66.30 0.0M
2025-09-16 66.30 66.50 65.80 66.40 0.0M
2025-09-15 67.00 67.00 65.90 66.30 0.1M
2025-09-12 67.80 68.00 66.70 67.00 0.1M
2025-09-11 67.00 68.90 66.50 67.20 0.1M
2025-09-10 66.70 67.30 66.10 66.50 0.0M
2025-09-09 66.90 67.00 66.40 66.40 0.0M
2025-09-08 66.90 67.10 66.00 66.30 0.1M
2025-09-05 66.30 66.70 65.70 66.50 0.1M
2025-09-04 66.20 67.20 66.00 66.30 0.1M
2025-09-03 66.80 66.90 65.80 66.10 0.1M
2025-09-02 67.50 67.50 66.20 67.00 0.1M
2025-09-01 67.40 68.10 66.90 67.30 0.1M
2025-08-29 69.00 69.00 66.90 67.40 0.1M
2025-08-28 67.70 69.10 67.20 68.00 0.1M
2025-08-27 67.70 68.50 67.00 67.60 0.1M
2025-08-26 68.00 68.10 66.60 67.00 0.1M
2025-08-25 67.70 68.00 66.90 67.80 0.1M
2025-08-22 67.40 67.60 66.60 67.40 0.1M
2025-08-21 67.20 68.00 67.20 67.40 0.1M
2025-08-20 67.00 67.20 66.50 67.00 0.0M
2025-08-19 67.60 67.70 66.40 67.00 0.1M
2025-08-18 68.00 69.00 66.90 67.60 0.1M
2025-08-15 67.50 68.70 67.50 68.00 0.0M
2025-08-14 67.50 68.00 67.40 67.40 0.1M
2025-08-13 68.10 68.20 67.50 67.70 0.1M
2025-08-12 69.90 69.90 68.10 68.10 0.1M
2025-08-11 69.50 70.00 69.00 69.00 0.0M
2025-08-08 68.30 70.50 67.20 69.50 0.1M
2025-08-07 68.70 68.80 68.00 68.70 0.0M
2025-08-06 68.20 69.50 68.20 68.60 0.1M
2025-08-05 66.80 69.50 66.80 68.90 0.1M
2025-08-04 66.80 68.40 66.60 66.90 0.1M
2025-08-01 66.20 67.60 66.20 67.10 0.1M
2025-07-31 67.40 67.80 67.10 67.70 0.1M
2025-07-30 67.40 68.00 67.40 67.70 0.0M
2025-07-29 67.40 68.10 67.20 67.60 0.1M
2025-07-28 68.10 68.10 67.10 67.80 0.0M
2025-07-25 67.60 68.80 67.50 68.00 0.0M
2025-07-24 68.20 68.20 67.70 68.00 0.0M
2025-07-23 68.30 69.00 68.30 68.30 0.0M
2025-07-22 70.10 70.10 67.50 68.50 0.1M
2025-07-21 70.10 70.10 69.60 70.00 0.0M
2025-07-18 71.00 71.00 69.80 70.00 0.0M
2025-07-17 70.10 71.10 70.10 70.40 0.0M
2025-07-16 70.00 70.20 69.20 70.10 0.0M
2025-07-15 70.50 70.50 69.10 70.00 0.1M
2025-07-14 70.00 70.90 68.60 70.50 0.1M
2025-07-11 66.80 72.40 66.80 70.90 0.1M
2025-07-10 67.50 69.10 67.50 68.10 0.1M
2025-07-09 68.50 69.60 68.50 69.00 0.0M
2025-07-08 68.90 70.00 68.00 68.80 0.1M
2025-07-07 69.40 69.50 68.70 68.90 0.1M
2025-07-04 71.20 71.20 70.10 70.10 0.0M
2025-07-03 71.00 71.30 70.00 71.00 0.2M
2025-07-02 70.20 71.80 70.00 70.20 0.0M
2025-07-01 71.00 71.80 70.50 70.50 0.1M
2025-06-30 72.50 72.50 70.10 71.00 0.1M
2025-06-27 74.00 74.00 72.00 72.30 0.1M
2025-06-26 74.10 74.50 72.30 72.60 0.1M
2025-06-25 75.40 75.40 73.60 74.00 0.0M
2025-06-24 75.70 75.90 75.00 75.40 0.0M
2025-06-23 75.80 75.80 72.00 74.30 0.1M
2025-06-20 74.00 77.90 73.70 75.80 0.1M
2025-06-19 77.30 77.30 73.80 74.30 0.2M
2025-06-18 77.20 77.80 76.20 77.50 0.1M
2025-06-17 77.10 77.60 76.80 77.20 0.1M
2025-06-16 77.60 78.20 76.80 76.80 0.1M
2025-06-13 79.90 80.40 78.00 78.10 0.1M
2025-06-12 81.90 81.90 79.50 80.10 0.1M
2025-06-11 80.00 83.00 80.00 80.60 0.1M
2025-06-10 80.00 83.00 79.90 82.20 0.2M
2025-06-09 80.50 81.00 79.10 79.40 0.2M
2025-06-06 82.10 83.00 81.00 81.00 0.2M
2025-06-05 86.70 86.70 83.50 83.70 0.1M
2025-06-04 84.00 85.70 83.00 84.80 0.1M
2025-06-03 85.50 85.50 83.40 83.40 0.1M
2025-06-02 82.30 86.20 80.00 84.50 0.4M
2025-05-29 83.60 84.50 82.00 83.00 0.1M
2025-05-28 86.80 86.80 83.70 84.10 0.1M
2025-05-27 86.40 86.80 84.30 84.90 0.2M
2025-05-26 86.90 87.50 85.80 86.20 0.1M
2025-05-23 87.40 88.10 85.50 85.90 0.2M
2025-05-22 90.00 90.00 87.40 87.40 0.2M
2025-05-21 90.50 93.00 88.70 89.50 0.4M
2025-05-20 93.30 93.30 89.40 90.30 0.2M
2025-05-19 94.80 96.00 90.80 92.30 0.4M
2025-05-16 92.20 95.40 90.90 94.60 0.7M
2025-05-15 91.00 92.90 89.70 92.20 0.6M
2025-05-14 90.00 91.70 87.80 90.60 0.9M
2025-05-13 86.90 89.80 86.40 88.80 1.1M
2025-05-12 86.30 87.30 84.00 84.60 1.4M
2025-05-09 77.80 79.90 77.80 79.40 0.1M
2025-05-08 76.50 79.20 76.40 79.00 0.2M
2025-05-07 79.10 79.60 76.50 76.50 0.1M
2025-05-06 78.50 80.10 78.00 78.50 0.1M
2025-05-05 78.60 80.00 78.00 78.00 0.2M
2025-05-02 77.00 79.40 76.50 78.70 0.1M
2025-04-30 76.90 79.50 76.50 76.50 0.1M
2025-04-29 77.80 78.00 75.40 77.80 0.1M
2025-04-28 74.10 77.20 73.70 77.00 0.1M
2025-04-25 74.40 75.30 73.80 74.10 0.0M
2025-04-24 75.00 77.60 74.00 74.40 0.1M
2025-04-23 73.30 74.40 72.80 74.20 0.1M
2025-04-22 73.00 74.00 71.50 74.00 0.1M
2025-04-21 71.10 74.00 70.20 73.50 0.1M
2025-04-18 73.80 73.80 72.10 72.10 0.1M
2025-04-17 74.50 74.50 72.60 73.80 0.1M
2025-04-16 72.00 75.00 71.00 75.00 0.0M
2025-04-15 69.20 72.20 68.70 72.20 0.1M
2025-04-14 68.50 68.90 68.00 68.40 0.1M
2025-04-11 66.00 68.50 64.70 67.50 0.0M
2025-04-10 67.60 68.60 65.60 68.20 0.1M
2025-04-09 66.10 67.90 60.30 62.70 0.2M
2025-04-08 63.50 67.00 63.50 66.90 0.2M
2025-04-07 67.00 67.00 67.00 67.00 0.1M
2025-04-02 73.00 74.40 73.00 74.40 0.0M
2025-04-01 73.30 74.70 73.30 73.70 0.0M
2025-03-31 74.70 74.70 72.10 73.30 0.1M
2025-03-28 77.00 77.10 74.50 76.30 0.1M
2025-03-27 76.60 79.40 76.60 77.10 0.0M
2025-03-26 77.90 77.90 76.90 77.70 0.0M
2025-03-25 76.70 78.50 76.70 77.10 0.0M
2025-03-24 78.60 78.60 76.50 77.10 0.0M
2025-03-21 77.90 77.90 76.60 77.00 0.0M
2025-03-20 77.20 77.80 77.00 77.10 0.0M
2025-03-19 78.60 78.60 76.30 77.00 0.0M
2025-03-18 78.00 79.10 77.90 78.50 0.0M
2025-03-17 77.90 77.90 77.00 77.50 0.0M
2025-03-14 77.60 78.00 77.20 77.70 0.0M
2025-03-13 79.80 79.80 78.10 78.10 0.0M
2025-03-12 79.50 80.70 79.10 79.10 0.0M
2025-03-11 79.30 80.00 78.10 79.90 0.1M
2025-03-10 83.00 83.00 79.20 79.30 0.1M
2025-03-07 79.70 79.70 78.00 78.90 0.1M
2025-03-06 82.50 84.00 80.00 80.00 0.2M
2025-03-05 78.60 80.00 77.80 80.00 0.1M
2025-03-04 74.70 79.00 74.70 78.20 0.1M
2025-03-03 75.20 75.20 74.00 75.10 0.1M
2025-02-27 77.20 78.00 74.60 75.20 0.0M
2025-02-26 78.20 78.30 76.90 77.70 0.0M
2025-02-25 79.60 81.20 78.40 78.90 0.0M
2025-02-24 79.10 80.60 78.30 80.00 0.0M
2025-02-21 78.00 79.50 78.00 79.00 0.0M
2025-02-20 77.60 78.00 77.20 77.90 0.0M
2025-02-19 77.00 77.60 76.90 77.60 0.0M
2025-02-18 76.20 76.20 75.30 75.70 0.0M
2025-02-17 74.00 77.40 74.00 76.50 0.0M
2025-02-14 72.60 74.00 72.60 74.00 0.0M
2025-02-13 72.10 72.70 72.10 72.60 0.0M
2025-02-12 71.80 73.00 71.50 72.40 0.0M
2025-02-11 72.20 73.60 71.70 71.70 0.0M
2025-02-10 71.50 74.00 71.20 72.50 0.0M
2025-02-07 71.00 71.50 71.00 71.50 0.0M
2025-02-06 70.30 71.10 70.30 71.00 0.0M
2025-02-05 70.30 71.00 70.30 70.70 0.0M
2025-02-04 70.00 70.60 69.70 70.30 0.0M
2025-02-03 71.00 71.00 69.90 70.00 0.0M
2025-01-22 71.20 71.30 70.60 71.20 0.0M
2025-01-21 71.30 71.30 71.00 71.10 0.0M
2025-01-20 70.90 71.80 70.50 71.30 0.0M
2025-01-17 71.60 71.60 70.20 71.10 0.0M
2025-01-16 70.50 71.40 69.80 71.40 0.0M
2025-01-15 70.70 70.70 69.80 70.30 0.0M
2025-01-14 70.50 70.90 70.40 70.70 0.0M
2025-01-13 70.70 70.70 69.00 69.50 0.0M
2025-01-10 70.40 70.90 69.50 70.40 0.0M
2025-01-09 73.00 73.00 70.40 70.80 0.0M
2025-01-08 74.90 74.90 72.40 73.00 0.0M
2025-01-07 72.80 73.50 72.60 73.00 0.0M
2025-01-06 73.20 74.50 72.00 72.90 0.0M
2025-01-03 72.80 74.80 72.80 73.00 0.1M
2025-01-02 70.50 72.70 70.50 72.30 0.0M