Kuen Chaang Uppertech (6265)

6265
🏛️ Taiwan →
12.80
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
2022-12-30 9.51 9.54 9.43 9.43 0.0M
2022-12-29 9.55 9.56 9.42 9.47 0.0M
2022-12-28 9.91 9.91 9.51 9.51 0.0M
2022-12-27 9.85 9.86 9.80 9.81 0.0M
2022-12-26 9.85 9.98 9.80 9.84 0.0M
2022-12-23 9.96 9.96 9.80 9.84 0.0M
2022-12-22 10.00 10.05 9.96 9.97 0.0M
2022-12-21 10.00 10.00 9.92 10.00 0.0M
2022-12-20 10.05 10.05 9.80 9.89 0.0M
2022-12-19 10.10 10.10 10.00 10.00 0.0M
2022-12-16 10.45 10.45 10.05 10.10 0.0M
2022-12-15 10.15 10.25 10.10 10.25 0.0M
2022-12-14 10.15 10.20 10.10 10.20 0.0M
2022-12-13 10.15 10.25 10.10 10.10 0.0M
2022-12-12 10.15 10.35 10.00 10.15 0.0M
2022-12-09 10.20 10.25 10.05 10.10 0.0M
2022-12-08 10.20 10.25 10.15 10.20 0.0M
2022-12-07 10.50 10.50 10.10 10.10 0.0M
2022-12-06 10.75 10.80 10.40 10.50 0.0M
2022-12-05 10.70 10.75 10.60 10.70 0.0M
2022-12-02 10.55 10.65 10.50 10.55 0.0M
2022-12-01 10.75 10.80 10.45 10.50 0.0M
2022-11-30 10.25 10.65 10.20 10.50 0.0M
2022-11-29 10.15 10.25 10.10 10.20 0.0M
2022-11-28 10.10 10.25 9.96 10.15 0.0M
2022-11-25 10.25 10.30 10.10 10.10 0.0M
2022-11-24 10.30 10.35 10.15 10.25 0.0M
2022-11-23 10.50 10.50 10.10 10.15 0.0M
2022-11-22 10.45 10.45 10.30 10.35 0.0M
2022-11-21 10.55 10.55 10.35 10.45 0.0M
2022-11-18 10.40 10.55 10.40 10.45 0.0M
2022-11-17 10.35 10.45 10.25 10.40 0.0M
2022-11-16 10.55 10.55 10.25 10.30 0.0M
2022-11-15 10.30 10.50 10.20 10.40 0.0M
2022-11-14 10.30 10.35 10.15 10.25 0.0M
2022-11-11 10.40 10.50 10.10 10.15 0.0M
2022-11-10 10.25 10.35 10.15 10.15 0.0M
2022-11-09 10.40 10.55 10.40 10.50 0.0M
2022-11-08 10.50 10.50 10.30 10.30 0.0M
2022-11-07 10.45 10.45 10.30 10.30 0.0M
2022-11-04 10.15 10.35 10.15 10.35 0.0M
2022-11-03 9.96 10.30 9.96 10.15 0.0M
2022-11-02 9.81 10.70 9.73 10.20 0.0M
2022-11-01 9.59 9.77 9.53 9.74 0.0M
2022-10-31 9.34 9.65 9.34 9.43 0.0M
2022-10-28 9.52 9.52 9.29 9.29 0.0M
2022-10-27 9.32 9.53 9.32 9.52 0.0M
2022-10-26 9.45 9.45 9.11 9.22 0.0M
2022-10-25 9.66 9.66 9.34 9.34 0.0M
2022-10-24 9.57 9.70 9.51 9.56 0.0M
2022-10-21 9.54 9.56 9.42 9.46 0.0M
2022-10-20 9.80 9.80 9.45 9.52 0.0M
2022-10-19 10.00 10.00 9.81 9.81 0.0M
2022-10-18 9.93 10.10 9.81 9.84 0.0M
2022-10-17 9.76 9.80 9.40 9.76 0.0M
2022-10-14 9.54 9.86 9.54 9.80 0.0M
2022-10-13 10.15 10.15 9.25 9.30 0.0M
2022-10-12 10.10 10.20 9.92 10.05 0.0M
2022-10-11 10.40 10.45 10.00 10.05 0.0M
2022-10-07 10.65 10.95 10.65 10.70 0.0M
2022-10-06 10.90 10.90 10.65 10.75 0.0M
2022-10-05 11.25 11.25 10.80 10.80 0.0M
2022-10-04 10.75 10.90 10.65 10.80 0.0M
2022-10-03 10.15 10.65 10.15 10.55 0.0M
2022-09-30 10.05 10.35 9.85 10.30 0.0M
2022-09-29 10.25 10.25 10.05 10.15 0.0M
2022-09-28 10.60 10.60 9.80 9.85 0.0M
2022-09-27 10.20 10.55 10.10 10.50 0.0M
2022-09-26 10.90 10.95 10.15 10.15 0.0M
2022-09-23 11.30 11.40 11.00 11.10 0.0M
2022-09-22 11.10 11.25 11.05 11.25 0.0M
2022-09-21 11.50 11.50 11.15 11.15 0.0M
2022-09-20 11.45 11.55 11.25 11.35 0.0M
2022-09-19 11.80 11.80 11.35 11.40 0.0M
2022-09-16 11.95 11.95 11.60 11.75 0.0M
2022-09-15 11.85 12.05 11.75 11.90 0.0M
2022-09-14 11.20 11.85 11.20 11.85 0.0M
2022-09-13 11.95 11.95 11.60 11.70 0.0M
2022-09-12 11.65 11.70 11.55 11.60 0.0M
2022-09-08 11.25 11.50 11.25 11.40 0.0M
2022-09-07 11.15 11.30 11.05 11.20 0.0M
2022-09-06 11.95 11.95 11.25 11.30 0.0M
2022-09-05 12.20 12.25 11.75 11.75 0.0M
2022-09-02 12.40 12.40 12.10 12.10 0.0M
2022-09-01 12.50 12.65 12.35 12.35 0.0M
2022-08-31 12.30 12.55 12.20 12.50 0.0M
2022-08-30 12.40 12.60 12.15 12.30 0.0M
2022-08-29 12.05 12.15 11.80 11.90 0.0M
2022-08-26 12.60 12.85 12.45 12.50 0.0M
2022-08-25 12.55 12.70 12.50 12.55 0.0M
2022-08-24 12.35 12.60 12.30 12.45 0.0M
2022-08-23 12.30 12.40 12.20 12.20 0.0M
2022-08-22 12.45 12.65 12.20 12.25 0.0M
2022-08-19 12.50 12.80 12.40 12.55 0.0M
2022-08-18 12.45 12.60 12.30 12.40 0.0M
2022-08-17 12.70 12.90 12.05 12.45 0.0M
2022-08-16 12.75 12.95 12.40 12.45 0.0M
2022-08-15 13.10 13.10 12.75 12.80 0.0M
2022-08-12 12.85 13.25 12.35 12.90 0.0M
2022-08-11 13.00 13.30 12.80 12.85 0.0M
2022-08-10 12.15 13.20 12.05 13.20 0.0M
2022-08-09 12.15 12.25 11.95 12.00 0.0M
2022-08-08 11.95 12.45 11.80 12.00 0.0M
2022-08-05 11.60 12.40 11.55 12.00 0.0M
2022-08-04 12.15 12.35 11.15 11.30 0.0M
2022-08-03 11.20 12.25 11.20 12.25 0.0M
2022-08-02 11.65 11.65 11.15 11.15 0.0M
2022-08-01 11.60 11.85 11.55 11.65 0.0M
2022-07-29 11.60 11.80 11.40 11.65 0.0M
2022-07-28 11.90 11.90 11.30 11.40 0.0M
2022-07-27 11.40 11.80 11.30 11.55 0.0M
2022-07-26 12.00 12.05 11.40 11.45 0.0M
2022-07-25 12.50 12.90 11.90 11.95 0.0M
2022-07-22 11.35 12.25 11.25 12.25 0.0M
2022-07-21 11.00 11.20 10.95 11.15 0.0M
2022-07-20 11.45 11.45 10.90 10.90 0.0M
2022-07-19 10.90 11.40 10.85 11.20 0.0M
2022-07-18 10.65 11.10 10.65 10.95 0.0M
2022-07-15 10.70 10.70 10.50 10.50 0.0M
2022-07-14 10.40 10.60 10.30 10.60 0.0M
2022-07-13 10.40 10.55 10.30 10.40 0.0M
2022-07-12 10.50 10.50 10.00 10.05 0.0M
2022-07-11 10.95 10.95 10.55 10.55 0.0M
2022-07-08 10.60 11.00 10.55 10.75 0.0M
2022-07-07 10.35 10.55 10.15 10.45 0.0M
2022-07-06 10.75 10.80 10.15 10.15 0.0M
2022-07-05 10.70 10.90 10.45 10.75 0.0M
2022-07-04 10.35 10.70 10.30 10.55 0.0M
2022-07-01 11.25 11.25 10.30 10.35 0.0M
2022-06-30 11.80 11.80 11.00 11.05 0.0M
2022-06-29 11.65 12.00 11.60 11.70 0.0M
2022-06-28 12.20 12.20 11.75 11.75 0.0M
2022-06-27 11.90 12.10 11.85 12.05 0.0M
2022-06-24 11.50 11.85 11.50 11.60 0.0M
2022-06-23 11.55 11.75 11.30 11.45 0.0M
2022-06-22 11.80 11.80 11.25 11.50 0.0M
2022-06-21 11.35 11.90 11.35 11.80 0.0M
2022-06-20 12.40 12.45 11.20 11.20 0.0M
2022-06-17 12.65 12.75 12.25 12.25 0.0M
2022-06-16 13.40 13.40 12.80 12.80 0.0M
2022-06-15 13.05 13.45 12.95 13.10 0.0M
2022-06-14 12.95 13.40 12.25 13.10 0.0M
2022-06-13 12.70 13.10 12.70 12.85 0.0M
2022-06-10 13.05 13.15 12.90 12.90 0.0M
2022-06-09 13.05 13.25 12.75 13.20 0.0M
2022-06-08 13.10 13.30 12.85 12.85 0.0M
2022-06-07 13.30 13.30 12.95 12.95 0.0M
2022-06-06 13.15 13.55 13.05 13.05 0.0M
2022-06-02 14.15 14.30 13.15 13.15 0.0M
2022-06-01 14.15 14.80 14.15 14.30 0.0M
2022-05-31 14.00 14.95 14.00 14.40 0.0M
2022-05-30 14.30 14.75 14.05 14.05 0.0M
2022-05-27 13.85 14.25 13.70 14.25 0.0M
2022-05-26 13.65 14.30 13.35 13.80 0.0M
2022-05-25 13.70 14.30 13.40 13.80 0.0M
2022-05-24 14.80 15.20 13.25 13.70 0.1M
2022-05-23 13.00 14.30 13.00 14.30 0.0M
2022-05-20 13.70 13.75 12.85 13.00 0.0M
2022-05-19 11.20 12.50 11.20 12.50 0.0M
2022-05-18 11.75 11.75 11.05 11.40 0.0M
2022-05-17 10.30 11.30 10.25 11.30 0.0M
2022-05-16 10.40 10.50 10.20 10.30 0.0M
2022-05-13 10.15 10.40 10.05 10.20 0.0M
2022-05-12 10.45 10.45 9.95 9.96 0.0M
2022-05-11 10.45 10.55 10.15 10.35 0.0M
2022-05-10 10.30 10.70 10.00 10.55 0.0M
2022-05-09 10.90 10.90 10.50 10.50 0.0M
2022-05-06 11.00 11.10 10.85 11.10 0.0M
2022-05-05 11.05 11.75 11.05 11.35 0.0M
2022-05-04 10.80 11.10 10.80 10.80 0.0M
2022-05-03 10.85 10.85 10.70 10.75 0.0M
2022-04-29 10.95 11.05 10.80 10.85 0.0M
2022-04-28 10.70 10.90 10.45 10.70 0.0M
2022-04-27 10.70 10.70 10.10 10.55 0.0M
2022-04-26 11.10 11.20 10.70 10.80 0.0M
2022-04-25 11.35 11.40 10.80 10.90 0.0M
2022-04-22 11.75 11.75 11.50 11.55 0.0M
2022-04-21 11.90 12.00 11.75 11.75 0.0M
2022-04-20 12.20 12.20 11.70 11.75 0.0M
2022-04-19 11.60 12.20 11.60 11.85 0.0M
2022-04-18 11.80 11.80 11.35 11.35 0.0M
2022-04-15 11.80 12.05 11.80 11.80 0.0M
2022-04-14 12.70 12.75 12.10 12.10 0.0M
2022-04-13 12.30 12.80 12.30 12.50 0.0M
2022-04-12 11.95 12.40 11.80 12.10 0.0M
2022-04-11 12.75 12.75 11.85 12.00 0.0M
2022-04-08 12.60 12.75 12.55 12.65 0.0M
2022-04-07 12.95 13.05 12.45 12.55 0.0M
2022-04-06 13.15 13.15 12.85 12.95 0.0M
2022-04-01 13.10 13.30 13.10 13.15 0.0M
2022-03-31 13.70 13.75 13.30 13.30 0.0M
2022-03-30 13.40 13.85 13.40 13.65 0.0M
2022-03-29 13.80 13.85 13.30 13.30 0.0M
2022-03-28 13.80 13.80 13.15 13.50 0.0M
2022-03-25 14.20 14.25 14.00 14.10 0.0M
2022-03-24 14.55 14.60 13.90 14.00 0.0M
2022-03-23 14.00 14.70 14.00 14.55 0.0M
2022-03-22 13.50 14.15 13.50 13.80 0.0M
2022-03-21 13.80 13.95 13.45 13.45 0.0M
2022-03-18 13.30 13.70 13.30 13.60 0.0M
2022-03-17 13.20 13.40 13.10 13.25 0.0M
2022-03-16 12.95 13.20 12.70 12.80 0.0M
2022-03-15 13.20 13.25 12.70 12.70 0.0M
2022-03-14 13.55 13.70 13.15 13.25 0.0M
2022-03-11 13.80 13.80 13.25 13.30 0.0M
2022-03-10 13.70 14.00 13.65 13.80 0.0M
2022-03-09 13.05 13.35 12.95 13.20 0.0M
2022-03-08 13.05 13.60 12.65 12.80 0.0M
2022-03-07 14.10 14.10 13.25 13.30 0.0M
2022-03-04 14.35 14.50 14.15 14.25 0.0M
2022-03-03 14.55 14.85 14.35 14.35 0.0M
2022-03-02 14.10 14.40 14.05 14.35 0.0M
2022-03-01 13.80 14.35 13.80 14.00 0.0M
2022-02-25 13.85 14.10 13.60 13.75 0.0M
2022-02-24 14.70 14.70 13.70 13.70 0.0M
2022-02-23 14.60 14.70 14.45 14.65 0.0M
2022-02-22 15.15 15.15 14.10 14.40 0.0M
2022-02-21 14.95 15.15 14.80 15.05 0.0M
2022-02-18 14.80 15.15 14.75 14.90 0.0M
2022-02-17 15.25 15.45 14.90 15.00 0.0M
2022-02-16 15.25 15.50 15.05 15.25 0.0M
2022-02-15 14.80 15.35 14.70 14.80 0.0M
2022-02-14 14.90 14.90 14.35 14.40 0.0M
2022-02-11 15.15 15.45 15.05 15.15 0.0M
2022-02-10 15.80 15.80 15.25 15.30 0.0M
2022-02-09 15.40 15.90 15.40 15.75 0.0M
2022-02-08 15.25 15.70 15.25 15.25 0.0M
2022-02-07 14.50 15.45 14.40 15.25 0.0M
2022-01-26 14.40 14.65 14.20 14.35 0.0M
2022-01-25 14.85 15.10 14.25 14.30 0.0M
2022-01-24 14.75 15.15 14.05 15.05 0.0M
2022-01-21 15.40 15.45 14.85 14.85 0.0M
2022-01-20 15.85 16.10 15.60 15.65 0.0M
2022-01-19 15.80 16.05 15.65 15.90 0.0M
2022-01-18 15.70 16.10 15.60 16.00 0.0M
2022-01-17 15.15 15.85 15.10 15.75 0.0M
2022-01-14 15.85 15.85 14.85 14.95 0.0M
2022-01-13 16.20 16.30 15.50 15.55 0.0M
2022-01-12 16.80 16.90 15.85 16.00 0.0M
2022-01-11 17.25 17.40 16.30 16.50 0.0M
2022-01-10 17.10 17.95 17.10 17.25 0.0M
2022-01-07 17.25 18.40 16.10 17.55 0.0M
2022-01-06 17.05 17.40 16.90 17.10 0.0M
2022-01-05 17.40 17.55 16.95 17.00 0.0M
2022-01-04 17.40 17.50 17.05 17.10 0.0M
2022-01-03 17.60 17.75 17.10 17.10 0.0M