Koryo Electronics Co Ltd (8032)

8032
🏛️ Taiwan →
43.50
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 45.50 45.50 42.95 43.50 0.3M
2025-09-25 45.50 47.10 45.50 45.60 0.2M
2025-09-24 47.30 47.75 45.15 45.50 0.5M
2025-09-23 46.20 48.25 45.85 47.00 0.9M
2025-09-22 46.90 46.90 45.60 46.00 0.2M
2025-09-19 46.10 46.65 45.65 46.40 0.2M
2025-09-18 44.85 46.35 44.75 45.70 0.3M
2025-09-17 44.90 45.95 44.55 44.55 0.3M
2025-09-16 44.65 45.00 44.20 44.50 0.1M
2025-09-15 44.65 44.85 43.60 44.35 0.3M
2025-09-12 46.55 47.30 44.85 44.90 0.4M
2025-09-11 48.65 48.65 45.50 45.60 0.7M
2025-09-10 45.40 48.50 44.50 47.30 1.4M
2025-09-09 45.50 45.85 44.30 44.30 0.2M
2025-09-08 45.10 45.20 44.00 44.70 0.2M
2025-09-05 44.75 45.35 44.75 44.80 0.2M
2025-09-04 44.80 45.65 44.25 44.70 0.3M
2025-09-03 44.70 45.75 44.25 44.70 0.6M
2025-09-02 50.20 52.00 44.70 44.70 3.3M
2025-09-01 47.45 48.75 47.45 48.75 0.7M
2025-08-29 45.75 46.10 44.35 44.35 0.2M
2025-08-28 46.00 46.50 45.35 45.35 0.2M
2025-08-27 47.00 47.00 45.65 45.75 0.2M
2025-08-26 46.45 48.95 45.25 46.15 1.4M
2025-08-25 44.60 47.80 44.60 46.40 0.8M
2025-08-22 45.60 46.40 43.45 43.75 0.3M
2025-08-21 43.90 46.40 43.90 45.05 0.4M
2025-08-20 45.35 45.35 43.05 43.35 0.3M
2025-08-19 48.40 48.40 45.10 45.35 0.6M
2025-08-18 47.95 49.20 47.75 48.10 0.6M
2025-08-15 48.10 48.10 47.15 47.45 0.3M
2025-08-14 48.65 49.50 47.20 48.10 0.7M
2025-08-13 47.70 50.40 47.10 49.00 1.3M
2025-08-12 47.80 48.35 46.70 47.00 0.3M
2025-08-11 50.00 50.10 47.75 47.75 0.3M
2025-08-08 48.60 49.95 48.00 48.80 0.7M
2025-08-07 48.80 50.70 47.20 47.75 1.0M
2025-08-06 47.20 49.30 47.20 47.45 0.7M
2025-08-05 49.60 50.30 48.40 48.80 0.9M
2025-08-04 49.85 50.10 48.40 49.80 1.2M
2025-08-01 48.40 52.20 47.70 50.40 6.4M
2025-07-31 46.40 48.85 46.00 48.85 6.0M
2025-07-30 42.20 44.45 42.20 44.45 0.6M
2025-07-29 40.75 41.30 40.45 40.45 0.1M
2025-07-28 41.50 41.70 40.90 41.30 0.1M
2025-07-25 41.60 41.75 41.05 41.10 0.1M
2025-07-24 42.35 42.50 41.00 41.60 0.1M
2025-07-23 41.40 42.30 41.20 41.90 0.1M
2025-07-22 42.20 42.90 40.60 40.60 0.2M
2025-07-21 42.35 42.35 41.30 41.85 0.1M
2025-07-18 41.65 42.80 41.55 42.00 0.2M
2025-07-17 41.40 42.25 41.05 41.60 0.2M
2025-07-16 42.35 42.75 40.10 40.95 0.2M
2025-07-15 40.20 40.95 40.20 40.75 0.1M
2025-07-14 40.95 41.10 39.95 40.20 0.1M
2025-07-11 39.85 40.95 39.85 40.85 0.1M
2025-07-10 41.00 41.75 39.80 39.80 0.2M
2025-07-09 39.20 40.00 39.20 39.65 0.1M
2025-07-08 39.30 39.55 38.50 39.00 0.1M
2025-07-07 40.40 40.40 39.05 39.80 0.1M
2025-07-04 42.10 42.75 40.60 40.60 0.2M
2025-07-03 42.90 45.30 41.60 41.60 0.9M
2025-07-02 41.90 42.00 41.30 41.65 0.0M
2025-07-01 41.80 42.90 41.75 41.75 0.0M
2025-06-30 43.20 43.20 41.60 41.60 0.1M
2025-06-27 42.75 43.00 41.80 42.60 0.1M
2025-06-26 43.40 43.65 42.55 42.55 0.1M
2025-06-25 42.65 43.20 42.40 43.10 0.2M
2025-06-24 40.75 43.50 40.75 42.20 0.3M
2025-06-23 39.15 40.40 39.00 40.20 0.1M
2025-06-20 42.40 42.40 40.30 40.75 0.1M
2025-06-19 43.05 43.05 41.45 41.45 0.2M
2025-06-18 43.00 43.00 41.75 42.45 0.1M
2025-06-17 42.65 43.20 41.80 42.20 0.1M
2025-06-16 42.55 42.70 42.05 42.45 0.1M
2025-06-13 43.80 43.80 42.55 42.55 0.1M
2025-06-12 43.10 44.55 43.10 43.80 0.2M
2025-06-11 43.55 44.25 43.05 43.10 0.2M
2025-06-10 41.65 43.95 41.65 43.10 0.3M
2025-06-09 43.10 43.10 41.50 41.70 0.1M
2025-06-06 43.75 44.30 42.45 42.60 0.2M
2025-06-05 44.35 45.40 43.30 43.30 0.5M
2025-06-04 42.80 45.60 42.80 44.30 0.6M
2025-06-03 42.50 42.55 42.05 42.20 0.1M
2025-06-02 44.00 44.00 41.90 42.20 0.1M
2025-05-29 44.25 44.25 42.90 43.55 0.1M
2025-05-28 45.95 45.95 43.60 43.90 0.1M
2025-05-27 46.35 47.00 44.90 44.90 0.2M
2025-05-26 46.00 46.00 45.10 45.85 0.2M
2025-05-23 46.40 47.35 45.45 46.30 0.4M
2025-05-22 45.70 46.10 45.35 45.90 0.2M
2025-05-21 46.90 47.15 46.25 46.45 0.3M
2025-05-20 47.60 47.95 46.50 46.50 0.3M
2025-05-19 47.25 49.90 46.15 46.85 1.2M
2025-05-16 48.05 48.60 47.05 47.05 0.3M
2025-05-15 49.50 49.50 48.05 48.05 0.6M
2025-05-14 53.20 53.50 49.50 49.50 3.8M
2025-05-13 47.00 51.00 46.25 51.00 1.4M
2025-05-12 45.40 47.30 45.40 46.45 0.2M
2025-05-09 47.45 47.45 45.25 46.00 0.1M
2025-05-08 45.35 46.85 45.35 46.50 0.1M
2025-05-07 46.05 46.50 45.30 45.30 0.1M
2025-05-06 43.90 47.40 43.90 46.40 0.4M
2025-05-05 48.50 48.70 43.00 44.45 0.4M
2025-05-02 48.20 49.25 46.60 46.80 0.6M
2025-04-30 48.00 51.00 46.40 46.40 1.0M
2025-04-29 49.55 49.60 46.40 47.50 1.6M
2025-04-28 42.85 47.10 42.85 47.10 0.4M
2025-04-25 42.70 43.30 42.20 42.85 0.2M
2025-04-24 41.60 42.45 41.10 41.50 0.1M
2025-04-23 40.85 43.45 40.85 41.50 0.4M
2025-04-22 38.15 40.40 38.15 39.50 0.2M
2025-04-21 40.40 40.80 38.60 39.15 0.2M
2025-04-18 42.10 42.40 40.80 41.10 0.1M
2025-04-17 41.50 42.25 40.75 41.55 0.2M
2025-04-16 44.80 44.80 42.20 42.30 0.2M
2025-04-15 41.80 43.90 41.60 43.85 0.3M
2025-04-14 41.00 43.10 40.95 41.35 0.3M
2025-04-11 38.45 40.30 36.75 40.25 0.7M
2025-04-10 38.25 38.75 38.25 38.75 0.3M
2025-04-09 36.00 37.50 35.25 35.25 0.6M
2025-04-08 39.15 39.15 39.15 39.15 0.1M
2025-04-07 43.50 43.50 43.50 43.50 0.0M
2025-04-02 47.75 48.85 46.70 48.30 0.3M
2025-04-01 47.05 48.75 46.40 47.85 0.4M
2025-03-31 47.50 48.40 45.30 45.60 0.7M
2025-03-28 53.30 53.60 50.20 50.20 0.9M
2025-03-27 57.80 62.00 53.90 53.90 5.2M
2025-03-26 52.20 56.80 52.20 56.80 0.7M
2025-03-25 52.80 54.00 51.60 51.70 0.2M
2025-03-24 53.50 53.50 51.20 51.30 0.1M
2025-03-21 53.00 53.00 52.00 53.00 0.1M
2025-03-20 52.30 52.90 52.20 52.90 0.1M
2025-03-19 52.60 52.60 51.50 51.80 0.2M
2025-03-18 52.80 53.70 52.40 52.80 0.2M
2025-03-17 53.00 53.00 52.00 52.00 0.2M
2025-03-14 51.60 52.10 50.80 52.00 0.3M
2025-03-13 52.70 53.30 50.10 50.60 0.2M
2025-03-12 53.80 53.90 52.30 52.30 0.2M
2025-03-11 52.00 53.00 49.55 53.00 0.4M
2025-03-10 53.30 54.20 52.70 53.60 0.3M
2025-03-07 54.30 55.00 52.50 52.70 0.2M
2025-03-06 55.20 56.00 53.80 53.90 0.3M
2025-03-05 55.40 56.40 55.00 55.40 0.3M
2025-03-04 53.30 55.20 52.80 54.70 0.5M
2025-03-03 58.00 58.00 54.80 54.80 0.4M
2025-02-27 59.50 62.10 57.90 58.00 0.0M
2025-02-26 58.00 58.80 57.70 57.90 0.0M
2025-02-25 58.50 59.90 57.10 58.30 0.0M
2025-02-24 57.30 58.70 56.90 58.60 0.0M
2025-02-21 59.90 59.90 58.20 58.80 0.0M
2025-02-20 61.00 62.50 59.70 59.90 0.0M
2025-02-19 58.80 59.80 58.20 59.20 0.0M
2025-02-18 58.50 61.00 58.10 58.70 0.0M
2025-02-17 59.30 59.30 57.50 58.00 0.0M
2025-02-14 60.80 61.20 58.10 58.70 0.0M
2025-02-13 62.70 63.50 59.50 60.10 0.0M
2025-02-12 62.00 67.70 62.00 62.70 0.0M
2025-02-11 56.30 61.60 55.60 61.60 0.0M
2025-02-10 55.00 58.70 53.80 56.00 0.0M
2025-02-07 54.40 54.80 53.00 54.10 0.0M
2025-02-06 53.50 54.00 52.90 53.80 0.0M
2025-02-05 51.10 53.50 51.10 52.30 0.0M
2025-02-04 50.70 51.60 49.15 50.40 0.0M
2025-02-03 51.20 51.50 49.05 50.70 0.0M
2025-01-22 53.00 53.00 51.20 52.60 0.0M
2025-01-21 53.40 53.50 51.90 51.90 0.0M
2025-01-20 52.30 53.80 52.00 53.80 0.0M
2025-01-17 53.80 54.00 51.90 52.20 0.0M
2025-01-16 53.30 54.80 53.30 54.00 0.0M
2025-01-15 53.80 54.30 52.40 52.40 0.0M
2025-01-14 53.60 54.70 53.20 53.80 0.0M
2025-01-13 55.70 55.80 52.80 53.60 0.0M
2025-01-10 56.00 58.00 55.10 55.70 0.9M
2025-01-09 56.90 57.00 54.30 55.20 0.0M
2025-01-08 58.80 59.70 56.00 56.60 0.0M
2025-01-07 61.10 61.60 58.80 58.80 0.0M
2025-01-06 61.20 62.20 60.10 61.10 0.0M
2025-01-03 59.80 65.00 59.80 60.70 2.1M
2025-01-02 62.50 62.50 59.80 59.80 0.0M