Koge Micro Tech Co Ltd (4568)

4568
🏛️ Taiwan →
43.15
Letzte Aktualisierung: 2025-10-03
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 59.20 59.30 58.80 58.90 0.0M
2022-12-28 59.00 59.40 59.00 59.00 0.0M
2022-12-27 58.70 58.90 58.70 58.90 0.0M
2022-12-26 58.70 58.70 58.20 58.70 0.0M
2022-12-23 58.00 58.90 57.80 58.90 0.0M
2022-12-22 58.80 58.80 58.80 58.80 0.0M
2022-12-21 58.10 58.10 58.10 58.10 0.0M
2022-12-20 59.00 59.00 58.20 58.60 0.0M
2022-12-19 59.00 59.70 58.50 59.70 0.0M
2022-12-16 59.00 59.00 59.00 59.00 0.0M
2022-12-15 59.20 59.80 59.20 59.70 0.0M
2022-12-14 59.80 59.80 59.10 59.10 0.0M
2022-12-13 58.00 59.10 58.00 59.00 0.0M
2022-12-12 58.70 59.90 58.70 59.50 0.0M
2022-12-09 60.00 60.20 60.00 60.10 0.0M
2022-12-07 61.30 61.30 61.00 61.20 0.0M
2022-12-06 61.60 61.60 61.00 61.20 0.0M
2022-12-05 61.00 61.00 61.00 61.00 0.0M
2022-12-02 61.50 61.70 60.30 61.30 0.0M
2022-12-01 60.90 61.00 60.60 60.70 0.0M
2022-11-30 60.10 60.50 59.90 60.50 0.0M
2022-11-29 59.50 59.90 59.50 59.90 0.0M
2022-11-28 59.00 59.90 59.00 59.90 0.0M
2022-11-25 60.80 60.80 59.90 59.90 0.0M
2022-11-24 61.50 61.50 61.50 61.50 0.0M
2022-11-23 59.60 60.30 59.60 60.30 0.0M
2022-11-22 59.80 60.00 59.50 59.50 0.0M
2022-11-21 58.30 59.50 58.30 59.50 0.0M
2022-11-17 59.90 61.90 59.90 60.00 0.0M
2022-11-16 59.00 59.40 58.90 59.30 0.0M
2022-11-15 58.10 58.70 58.10 58.70 0.0M
2022-11-14 58.10 58.10 58.10 58.10 0.0M
2022-11-11 58.00 58.30 57.90 58.10 0.0M
2022-11-10 57.40 57.40 57.40 57.40 0.0M
2022-11-09 56.60 57.80 56.30 57.80 0.0M
2022-11-08 57.30 57.60 57.30 57.60 0.0M
2022-11-07 56.60 57.30 56.50 57.30 0.0M
2022-11-04 55.80 57.00 55.80 57.00 0.0M
2022-11-03 55.60 56.60 55.60 56.10 0.0M
2022-11-02 56.20 56.90 55.80 56.50 0.0M
2022-11-01 57.80 57.80 56.10 56.80 0.0M
2022-10-31 56.00 57.00 56.00 56.50 0.0M
2022-10-28 55.80 56.50 55.10 55.60 0.0M
2022-10-27 55.60 56.50 55.50 56.50 0.0M
2022-10-26 57.20 58.40 56.50 57.40 0.0M
2022-10-25 58.50 58.50 56.50 57.80 0.0M
2022-10-24 59.50 59.50 58.50 58.70 0.0M
2022-10-21 58.10 59.30 57.70 59.30 0.0M
2022-10-20 61.00 61.00 58.00 59.20 0.0M
2022-10-19 60.30 61.40 60.10 61.40 0.0M
2022-10-18 62.20 62.20 60.50 61.00 0.0M
2022-10-17 61.00 61.00 61.00 61.00 0.0M
2022-10-14 62.00 63.00 61.90 61.90 0.0M
2022-10-13 62.00 62.00 61.80 61.80 0.0M
2022-10-12 63.50 63.50 63.50 63.50 0.0M
2022-10-11 63.00 63.90 61.20 62.60 0.0M
2022-10-07 65.30 65.60 64.30 65.00 0.0M
2022-10-06 65.50 65.50 65.30 65.50 0.0M
2022-10-05 65.50 65.50 65.00 65.00 0.0M
2022-10-04 65.00 65.10 64.90 65.00 0.0M
2022-10-03 64.00 64.10 64.00 64.10 0.0M
2022-09-30 65.50 65.50 62.90 64.10 0.0M
2022-09-29 63.40 64.30 63.00 64.00 0.0M
2022-09-28 64.80 64.80 63.10 63.60 0.0M
2022-09-27 65.00 65.20 63.50 64.30 0.0M
2022-09-26 65.00 65.00 64.30 64.70 0.0M
2022-09-23 65.50 65.60 65.30 65.60 0.0M
2022-09-22 66.00 66.10 66.00 66.10 0.0M
2022-09-21 65.80 65.80 65.20 65.80 0.0M
2022-09-20 66.50 66.50 65.60 65.80 0.0M
2022-09-19 66.30 66.50 65.90 66.00 0.0M
2022-09-16 66.10 66.40 66.10 66.40 0.0M
2022-09-15 66.50 66.80 66.30 66.80 0.0M
2022-09-14 66.40 66.90 66.00 66.90 0.0M
2022-09-13 67.20 67.20 66.50 66.50 0.0M
2022-09-12 67.60 67.60 67.10 67.10 0.0M
2022-09-08 68.00 68.00 66.20 66.30 0.0M
2022-09-07 65.80 66.20 65.80 65.80 0.0M
2022-09-06 66.50 66.60 66.20 66.20 0.0M
2022-09-05 66.50 66.50 66.40 66.50 0.0M
2022-09-02 66.50 67.10 66.00 66.70 0.0M
2022-09-01 66.70 66.70 66.60 66.70 0.0M
2022-08-31 67.50 67.80 67.50 67.50 0.0M
2022-08-30 66.90 66.90 66.40 66.60 0.0M
2022-08-29 66.20 66.20 66.20 66.20 0.0M
2022-08-26 66.50 66.60 66.50 66.60 0.0M
2022-08-25 65.90 66.50 65.90 66.30 0.0M
2022-08-24 66.80 66.80 64.80 66.20 0.0M
2022-08-23 65.30 66.20 65.30 65.90 0.0M
2022-08-22 65.50 65.90 65.00 65.90 0.0M
2022-08-19 65.32 65.60 65.22 65.60 0.0M
2022-08-18 64.75 65.51 64.56 65.22 0.0M
2022-08-17 65.13 65.41 64.84 64.94 0.0M
2022-08-16 65.13 65.13 64.94 65.13 0.0M
2022-08-15 65.22 65.22 65.13 65.22 0.0M
2022-08-12 64.94 65.51 64.56 65.03 0.0M
2022-08-11 64.27 64.75 64.08 64.27 0.0M
2022-08-10 64.75 64.75 63.79 64.08 0.0M
2022-08-09 64.27 64.27 63.79 64.27 0.0M
2022-08-08 64.27 64.37 63.89 64.27 0.0M
2022-08-05 65.89 67.03 63.60 64.27 0.0M
2022-08-04 62.65 66.46 62.56 65.79 0.0M
2022-08-03 62.27 62.37 62.18 62.37 0.0M
2022-08-01 63.32 63.60 62.75 62.75 0.0M
2022-07-29 62.18 62.65 62.08 62.46 0.0M
2022-07-28 61.98 62.08 61.98 62.08 0.0M
2022-07-27 63.60 63.60 63.60 63.60 0.0M
2022-07-25 61.51 61.51 61.51 61.51 0.0M
2022-07-22 61.51 62.18 61.51 62.18 0.0M
2022-07-20 62.37 62.37 61.51 62.08 0.0M
2022-07-19 62.65 62.65 61.32 61.89 0.0M
2022-07-18 61.89 62.18 61.03 61.79 0.0M
2022-07-14 62.84 62.84 62.84 62.84 0.0M
2022-07-13 61.70 61.98 61.70 61.98 0.0M
2022-07-11 61.22 61.89 61.22 61.89 0.0M
2022-07-07 61.89 61.89 61.89 61.89 0.0M
2022-07-05 60.94 61.41 60.65 61.32 0.0M
2022-07-04 61.79 61.79 61.41 61.41 0.0M
2022-07-01 61.89 61.89 61.41 61.41 0.0M
2022-06-30 62.37 62.37 62.18 62.18 0.0M
2022-06-29 62.84 62.94 62.84 62.94 0.0M
2022-06-28 62.84 62.84 62.56 62.84 0.0M
2022-06-27 63.03 63.60 63.03 63.60 0.0M
2022-06-24 62.94 63.32 62.27 62.84 0.0M
2022-06-23 63.13 64.56 63.13 64.08 0.0M
2022-06-22 62.46 62.46 62.18 62.18 0.0M
2022-06-21 63.79 63.79 63.79 63.79 0.0M
2022-06-20 63.79 63.79 63.32 63.32 0.0M
2022-06-16 63.51 63.51 62.94 62.94 0.0M
2022-06-15 63.79 64.08 63.79 64.08 0.0M
2022-06-14 64.27 64.65 63.32 64.65 0.0M
2022-06-13 63.98 64.27 63.98 64.17 0.0M
2022-06-10 63.98 63.98 63.98 63.98 0.0M
2022-06-09 64.75 64.75 64.08 64.27 0.0M
2022-06-08 64.27 64.37 63.79 64.37 0.0M
2022-06-07 63.98 63.98 63.51 63.51 0.0M
2022-06-06 63.32 63.41 63.32 63.41 0.0M
2022-06-02 62.94 63.79 62.94 63.79 0.0M
2022-06-01 62.84 63.32 62.84 63.22 0.0M
2022-05-31 62.18 62.84 62.18 62.65 0.0M
2022-05-30 63.51 63.51 63.13 63.13 0.0M
2022-05-27 61.98 61.98 61.89 61.89 0.0M
2022-05-25 61.41 62.27 61.41 62.27 0.0M
2022-05-24 61.89 62.27 60.46 60.94 0.0M
2022-05-23 62.56 62.56 61.98 62.27 0.0M
2022-05-19 62.08 62.84 62.08 62.56 0.0M
2022-05-18 63.13 63.13 63.03 63.03 0.0M
2022-05-17 62.84 62.84 61.98 62.84 0.0M
2022-05-16 62.46 62.46 61.98 61.98 0.0M
2022-05-13 61.89 61.98 61.89 61.98 0.0M
2022-05-12 62.84 62.84 61.22 61.22 0.0M
2022-05-11 63.32 63.32 61.13 61.22 0.0M
2022-05-10 62.46 62.46 62.08 62.18 0.0M
2022-05-09 63.03 63.03 61.03 61.79 0.0M
2022-05-06 63.22 63.22 63.03 63.03 0.0M
2022-05-05 62.37 62.65 62.37 62.65 0.0M
2022-05-04 61.79 61.79 61.51 61.51 0.0M
2022-05-03 61.79 61.79 60.65 61.70 0.0M
2022-04-27 62.18 62.18 61.70 61.89 0.0M
2022-04-26 63.22 63.22 62.37 63.03 0.0M
2022-04-25 63.60 63.79 63.22 63.22 0.0M
2022-04-22 64.37 64.37 64.27 64.27 0.0M
2022-04-21 64.46 64.46 64.37 64.37 0.0M
2022-04-20 64.56 64.56 64.46 64.46 0.0M
2022-04-19 65.51 65.51 64.46 64.46 0.0M
2022-04-18 64.27 64.56 63.89 64.56 0.0M
2022-04-15 64.17 64.27 64.17 64.27 0.0M
2022-04-14 63.89 64.27 63.79 64.17 0.0M
2022-04-13 63.79 64.75 63.79 64.27 0.0M
2022-04-12 63.89 63.89 63.22 63.60 0.0M
2022-04-11 66.17 66.17 63.89 63.89 0.0M
2022-04-08 69.13 73.12 69.13 69.98 0.0M
2022-04-07 69.32 69.41 69.13 69.13 0.0M
2022-04-06 69.03 69.51 69.03 69.41 0.0M
2022-04-01 69.41 69.70 68.55 69.03 0.0M
2022-03-31 69.03 69.22 68.75 69.03 0.0M
2022-03-30 69.13 69.13 68.55 69.13 0.0M
2022-03-29 67.60 69.13 67.60 69.13 0.0M
2022-03-28 68.46 68.46 67.03 67.60 0.0M
2022-03-25 68.55 68.55 66.75 68.46 0.0M
2022-03-24 65.70 69.22 65.70 68.55 0.0M
2022-03-23 65.79 65.98 65.32 65.51 0.0M
2022-03-22 63.79 64.84 63.79 64.75 0.0M
2022-03-21 63.89 63.89 63.89 63.89 0.0M
2022-03-18 65.22 65.22 63.22 63.89 0.0M
2022-03-17 64.17 64.46 63.79 64.46 0.0M
2022-03-16 64.56 64.56 63.32 64.08 0.0M
2022-03-15 64.75 64.75 64.27 64.27 0.0M
2022-03-14 65.51 66.56 64.84 66.27 0.0M
2022-03-11 65.32 65.32 64.75 64.75 0.0M
2022-03-10 64.94 65.51 64.94 65.32 0.0M
2022-03-09 63.79 67.41 63.79 64.56 0.0M
2022-03-08 63.03 63.03 62.94 62.94 0.0M
2022-03-07 62.84 63.79 62.08 63.79 0.0M
2022-03-04 64.27 64.37 64.08 64.08 0.0M
2022-03-03 64.94 64.94 64.94 64.94 0.0M
2022-03-02 64.65 64.75 63.89 63.89 0.0M
2022-03-01 64.17 64.65 64.17 64.65 0.0M
2022-02-25 63.98 64.65 63.60 64.65 0.0M
2022-02-24 64.08 64.08 63.79 63.79 0.0M
2022-02-23 64.27 64.27 64.27 64.27 0.0M
2022-02-22 64.37 64.37 64.27 64.27 0.0M
2022-02-21 64.56 64.56 64.46 64.56 0.0M
2022-02-18 64.75 64.75 64.56 64.56 0.0M
2022-02-17 64.84 64.84 64.75 64.75 0.0M
2022-02-16 65.22 65.22 64.84 64.84 0.0M
2022-02-15 64.75 65.22 64.75 64.84 0.0M
2022-02-14 65.03 65.03 63.89 64.75 0.0M
2022-02-11 65.51 65.51 64.46 65.22 0.0M
2022-02-10 64.94 65.22 64.94 65.22 0.0M
2022-02-09 64.94 65.13 64.75 65.03 0.0M
2022-02-08 65.03 65.13 65.03 65.03 0.0M
2022-02-07 64.75 64.84 64.75 64.84 0.0M
2022-01-26 63.70 64.75 63.70 64.46 0.0M
2022-01-25 64.37 64.37 63.79 63.89 0.0M
2022-01-24 63.89 64.46 63.32 64.46 0.0M
2022-01-21 63.79 63.89 63.79 63.89 0.0M
2022-01-20 64.27 64.37 64.17 64.27 0.0M
2022-01-19 64.27 64.37 63.98 64.27 0.0M
2022-01-18 63.60 64.27 63.60 64.27 0.0M
2022-01-17 62.94 63.60 62.84 63.60 0.0M
2022-01-14 63.22 63.60 63.03 63.60 0.0M
2022-01-13 63.89 63.89 63.32 63.32 0.0M
2022-01-12 63.98 63.98 63.60 63.89 0.0M
2022-01-11 63.41 64.46 63.32 64.17 0.0M
2022-01-10 64.27 64.27 63.32 63.79 0.0M
2022-01-07 63.79 64.56 63.03 64.46 0.0M
2022-01-06 62.94 64.75 62.84 64.75 0.0M
2022-01-05 63.51 63.51 63.51 63.51 0.0M
2022-01-04 63.32 63.51 63.13 63.32 0.0M
2022-01-03 63.13 63.13 63.13 63.13 0.0M