Laser Tek Taiwan Co Ltd (6207)

6207
🏛️ Taiwan →
58.00
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
2023-12-29 32.50 32.65 32.45 32.50 0.0M
2023-12-28 32.95 32.95 32.55 32.55 0.0M
2023-12-27 33.25 33.25 32.70 32.75 0.0M
2023-12-26 32.65 33.75 32.60 33.05 0.0M
2023-12-25 32.60 33.40 32.45 32.60 0.0M
2023-12-22 33.50 33.50 32.60 32.60 0.0M
2023-12-21 32.90 33.85 32.90 33.20 0.0M
2023-12-20 33.50 34.20 32.80 33.15 0.0M
2023-12-19 32.30 32.30 31.55 31.70 0.0M
2023-12-18 32.50 32.80 31.90 32.10 0.0M
2023-12-15 32.70 32.90 32.40 32.55 0.0M
2023-12-14 32.80 32.80 32.40 32.50 0.0M
2023-12-13 32.55 32.90 32.35 32.35 0.0M
2023-12-12 32.90 33.05 32.30 32.30 0.0M
2023-12-11 32.70 32.90 31.95 32.05 0.0M
2023-12-08 33.80 34.20 32.45 32.55 0.0M
2023-12-07 32.50 32.55 31.90 32.00 0.0M
2023-12-06 31.90 32.40 31.70 32.40 0.0M
2023-12-05 31.20 31.65 31.15 31.65 0.0M
2023-12-04 31.00 31.40 31.00 31.30 0.0M
2023-12-01 30.75 30.85 30.60 30.85 0.0M
2023-11-30 30.65 30.85 30.60 30.75 0.0M
2023-11-29 30.40 30.75 30.40 30.65 0.0M
2023-11-28 30.80 30.80 30.40 30.55 0.0M
2023-11-27 30.95 31.10 30.20 30.50 0.0M
2023-11-24 30.60 30.75 30.50 30.60 0.0M
2023-11-23 30.40 30.50 30.30 30.45 0.0M
2023-11-22 30.00 30.45 30.00 30.30 0.0M
2023-11-21 30.25 30.25 30.10 30.10 0.0M
2023-11-20 30.10 30.55 30.00 30.10 0.0M
2023-11-17 29.75 30.45 29.75 30.10 0.0M
2023-11-16 29.90 30.20 29.90 30.00 0.0M
2023-11-15 29.90 30.05 29.60 29.95 0.0M
2023-11-14 30.00 30.05 29.60 29.90 0.0M
2023-11-13 30.25 30.30 29.70 30.00 0.0M
2023-11-10 30.00 30.25 29.65 30.00 0.0M
2023-11-09 29.70 30.90 29.50 30.80 0.0M
2023-11-08 29.65 29.95 29.60 29.70 0.0M
2023-11-07 29.60 29.85 29.55 29.65 0.0M
2023-11-06 29.45 29.80 29.45 29.60 0.0M
2023-11-03 29.15 29.60 29.15 29.45 0.0M
2023-11-02 28.80 29.60 28.80 29.40 0.0M
2023-11-01 29.00 29.00 28.60 28.75 0.0M
2023-10-31 29.05 29.25 28.60 28.90 0.0M
2023-10-30 29.15 29.15 29.00 29.05 0.0M
2023-10-27 29.15 29.40 28.95 29.15 0.0M
2023-10-26 29.20 29.40 29.00 29.20 0.0M
2023-10-25 29.35 29.80 29.30 29.50 0.0M
2023-10-24 29.10 29.45 28.85 29.35 0.0M
2023-10-23 28.90 29.15 28.80 29.05 0.0M
2023-10-20 29.15 29.60 28.85 29.15 0.0M
2023-10-19 29.20 29.75 29.20 29.45 0.0M
2023-10-18 29.70 29.85 29.00 29.40 0.0M
2023-10-17 30.20 30.20 29.00 29.70 0.0M
2023-10-16 30.00 30.20 29.90 29.90 0.0M
2023-10-13 30.05 30.45 30.05 30.20 0.0M
2023-10-12 30.00 30.35 29.80 30.10 0.0M
2023-10-11 30.70 30.70 29.80 30.00 0.0M
2023-10-06 30.75 30.80 30.40 30.60 0.0M
2023-10-05 30.40 30.85 30.30 30.40 0.0M
2023-10-04 30.10 30.45 30.05 30.45 0.0M
2023-10-03 31.25 31.30 30.60 30.85 0.0M
2023-10-02 30.55 31.10 30.50 31.10 0.0M
2023-09-28 30.20 30.40 30.20 30.40 0.0M
2023-09-27 30.20 30.55 30.10 30.45 0.0M
2023-09-26 30.40 30.60 30.30 30.40 0.0M
2023-09-25 30.70 30.75 30.00 30.55 0.0M
2023-09-22 30.30 30.50 29.85 30.45 0.0M
2023-09-21 30.70 30.75 30.30 30.50 0.0M
2023-09-20 30.60 31.00 30.60 30.85 0.0M
2023-09-19 30.90 31.45 30.65 30.65 0.0M
2023-09-18 30.75 31.05 30.70 30.85 0.0M
2023-09-15 31.75 31.75 30.95 31.00 0.0M
2023-09-14 31.20 31.65 30.85 31.45 0.0M
2023-09-13 30.90 31.30 30.90 31.20 0.0M
2023-09-12 31.30 31.30 30.60 30.80 0.0M
2023-09-11 31.20 31.65 30.80 30.80 0.0M
2023-09-08 31.50 31.65 31.10 31.50 0.0M
2023-09-07 32.50 32.60 31.50 31.50 0.0M
2023-09-06 31.85 32.65 31.70 32.35 0.0M
2023-09-05 31.20 31.75 31.20 31.70 0.0M
2023-09-04 31.45 32.05 31.45 31.45 0.0M
2023-09-01 30.85 31.80 30.85 31.30 0.0M
2023-08-31 30.65 31.00 30.60 30.85 0.0M
2023-08-30 30.90 30.90 30.60 30.65 0.0M
2023-08-29 30.50 30.55 30.30 30.35 0.0M
2023-08-28 31.05 31.45 30.40 30.45 0.0M
2023-08-25 30.70 31.45 30.70 31.00 0.0M
2023-08-24 31.50 31.85 31.00 31.10 0.0M
2023-08-23 31.45 31.45 30.60 31.40 0.0M
2023-08-22 31.30 31.50 30.65 30.75 0.0M
2023-08-21 31.60 31.60 31.05 31.20 0.0M
2023-08-18 32.50 32.60 31.45 31.55 0.0M
2023-08-17 31.15 32.35 31.10 32.20 0.0M
2023-08-16 31.90 31.90 31.10 31.60 0.0M
2023-08-15 30.90 32.20 30.90 31.90 0.0M
2023-08-14 31.35 31.40 30.45 30.50 0.0M
2023-08-11 31.90 32.15 31.35 31.35 0.0M
2023-08-10 32.10 32.25 31.60 31.70 0.0M
2023-08-09 32.75 33.40 32.35 32.60 0.0M
2023-08-08 34.20 34.60 33.10 33.20 0.0M
2023-08-07 33.35 33.40 31.75 32.60 0.0M
2023-08-04 33.50 34.10 33.05 33.35 0.0M
2023-08-02 35.00 35.25 33.25 33.70 0.0M
2023-08-01 33.70 36.80 33.00 35.50 0.0M
2023-07-31 33.40 35.05 32.55 33.60 0.0M
2023-07-28 31.95 34.30 31.30 33.35 0.0M
2023-07-27 31.70 32.00 31.50 31.95 0.0M
2023-07-26 32.20 33.15 31.55 31.60 0.0M
2023-07-25 30.40 32.90 30.40 32.35 0.0M
2023-07-24 30.90 30.90 30.25 30.35 0.0M
2023-07-21 30.60 31.05 30.35 30.50 0.0M
2023-07-20 30.30 31.45 30.30 30.80 0.0M
2023-07-19 31.50 31.85 30.20 30.45 0.0M
2023-07-18 32.75 33.00 31.00 31.15 0.0M
2023-07-17 34.00 35.50 33.25 33.35 0.0M
2023-07-14 30.30 33.25 30.05 33.25 0.0M
2023-07-13 30.15 32.85 30.00 31.75 0.0M
2023-07-12 30.30 30.30 29.95 29.95 0.0M
2023-07-11 30.20 30.25 29.90 30.00 0.0M
2023-07-10 30.20 30.30 29.90 30.05 0.0M
2023-07-07 31.05 31.05 30.35 30.60 0.0M
2023-07-06 31.80 31.85 31.00 31.10 0.0M
2023-07-05 31.05 31.50 31.05 31.50 0.0M
2023-07-04 31.15 31.25 30.85 31.05 0.0M
2023-07-03 30.90 31.20 30.65 31.00 0.0M
2023-06-30 30.45 30.80 30.45 30.65 0.0M
2023-06-29 30.60 30.95 30.20 30.40 0.0M
2023-06-28 30.20 30.70 30.20 30.60 0.0M
2023-06-27 30.45 30.65 30.05 30.10 0.0M
2023-06-26 31.10 31.10 30.50 30.65 0.0M
2023-06-21 31.30 31.80 30.85 30.90 0.0M
2023-06-20 31.10 31.75 30.25 31.25 0.0M
2023-06-19 30.60 32.70 30.60 31.20 0.0M
2023-06-16 29.65 30.30 29.65 29.95 0.0M
2023-06-15 30.05 30.40 29.60 29.60 0.0M
2023-06-14 28.50 30.65 28.50 29.90 0.0M
2023-06-13 28.40 28.70 28.40 28.50 0.0M
2023-06-12 28.80 28.80 28.25 28.35 0.0M
2023-06-09 28.90 29.00 28.80 28.85 0.0M
2023-06-08 29.00 29.00 28.70 28.90 0.0M
2023-06-07 28.75 29.15 28.75 28.90 0.0M
2023-06-06 29.00 29.00 28.70 28.75 0.0M
2023-06-05 28.60 28.95 28.50 28.70 0.0M
2023-06-02 28.65 28.75 28.50 28.50 0.0M
2023-06-01 28.55 28.65 28.45 28.65 0.0M
2023-05-31 28.50 28.60 28.45 28.55 0.0M
2023-05-30 28.65 28.65 28.35 28.40 0.0M
2023-05-29 28.40 28.60 28.35 28.60 0.0M
2023-05-26 28.50 28.50 28.20 28.35 0.0M
2023-05-25 28.40 28.45 28.00 28.20 0.0M
2023-05-24 28.30 28.40 28.15 28.30 0.0M
2023-05-23 28.20 28.40 28.05 28.35 0.0M
2023-05-22 27.90 28.20 27.90 28.15 0.0M
2023-05-19 28.15 28.30 27.90 27.90 0.0M
2023-05-18 28.15 28.25 28.10 28.10 0.0M
2023-05-17 27.90 28.20 27.90 28.10 0.0M
2023-05-16 27.95 27.95 27.80 27.80 0.0M
2023-05-15 27.45 27.90 27.45 27.70 0.0M
2023-05-12 27.25 27.50 27.20 27.45 0.0M
2023-05-11 27.45 27.45 26.95 26.95 0.0M
2023-05-10 27.30 27.55 27.30 27.30 0.0M
2023-05-09 27.55 27.70 27.55 27.60 0.0M
2023-05-08 27.75 27.85 27.75 27.80 0.0M
2023-05-05 27.70 27.95 27.70 27.75 0.0M
2023-05-04 27.80 27.80 27.55 27.70 0.0M
2023-05-03 27.65 27.80 27.50 27.50 0.0M
2023-05-02 27.60 27.90 27.60 27.90 0.0M
2023-04-28 27.45 27.70 27.45 27.50 0.0M
2023-04-27 27.05 27.40 27.05 27.25 0.0M
2023-04-26 27.10 27.20 27.00 27.20 0.0M
2023-04-25 27.70 27.75 27.20 27.20 0.0M
2023-04-24 27.55 27.80 27.55 27.70 0.0M
2023-04-21 28.05 28.05 27.40 27.55 0.0M
2023-04-20 28.50 28.50 28.00 28.05 0.0M
2023-04-19 28.80 28.80 28.50 28.70 0.0M
2023-04-18 28.80 28.90 28.65 28.70 0.0M
2023-04-17 28.50 28.80 28.50 28.65 0.0M
2023-04-14 28.75 29.00 28.40 28.50 0.0M
2023-04-13 28.60 29.00 28.60 28.75 0.0M
2023-04-12 28.25 28.60 28.25 28.60 0.0M
2023-04-11 28.20 28.25 28.05 28.25 0.0M
2023-04-10 28.00 28.35 28.00 28.15 0.0M
2023-04-07 27.75 28.00 27.75 28.00 0.0M
2023-04-06 28.00 28.10 27.85 27.95 0.0M
2023-03-31 28.00 28.10 27.90 27.95 0.0M
2023-03-30 28.05 28.45 27.80 28.00 0.0M
2023-03-29 27.85 28.05 27.60 27.85 0.0M
2023-03-28 28.00 28.20 27.75 27.85 0.0M
2023-03-27 27.70 28.05 27.65 27.95 0.0M
2023-03-24 27.90 27.95 27.80 27.90 0.0M
2023-03-23 27.85 27.90 27.60 27.75 0.0M
2023-03-22 27.60 27.95 27.55 27.75 0.0M
2023-03-21 27.50 27.75 27.40 27.50 0.0M
2023-03-20 27.25 27.65 27.10 27.50 0.0M
2023-03-17 27.00 27.45 27.00 27.25 0.0M
2023-03-16 27.35 27.35 26.85 27.00 0.0M
2023-03-15 27.80 27.90 27.55 27.55 0.0M
2023-03-14 27.40 27.80 27.30 27.75 0.0M
2023-03-13 27.90 27.90 27.25 27.55 0.0M
2023-03-10 28.50 28.50 27.90 28.00 0.0M
2023-03-09 29.20 29.20 28.70 28.85 0.0M
2023-03-08 29.00 29.35 28.75 29.25 0.0M
2023-03-07 29.40 29.55 29.00 29.00 0.0M
2023-03-06 29.65 29.65 29.10 29.20 0.0M
2023-03-03 30.65 30.65 28.60 29.60 0.0M
2023-03-02 28.50 29.40 28.50 29.40 0.0M
2023-03-01 26.85 26.85 26.60 26.75 0.0M
2023-02-24 26.90 26.90 26.70 26.80 0.0M
2023-02-23 26.70 26.95 26.70 26.85 0.0M
2023-02-22 26.75 26.75 26.40 26.60 0.0M
2023-02-21 26.80 26.80 26.65 26.80 0.0M
2023-02-20 26.70 26.80 26.65 26.80 0.0M
2023-02-17 26.20 26.75 26.20 26.65 0.0M
2023-02-16 26.00 26.35 26.00 26.30 0.0M
2023-02-15 26.15 26.30 26.05 26.10 0.0M
2023-02-14 25.95 26.10 25.85 26.05 0.0M
2023-02-13 25.80 26.15 25.70 25.80 0.0M
2023-02-10 26.50 26.50 25.95 26.00 0.0M
2023-02-09 26.40 26.45 26.20 26.30 0.0M
2023-02-08 26.40 26.70 26.40 26.55 0.0M
2023-02-07 26.40 26.60 26.35 26.35 0.0M
2023-02-06 26.70 26.85 26.40 26.40 0.0M
2023-02-03 26.90 26.90 26.70 26.70 0.0M
2023-02-02 26.80 27.10 26.70 27.00 0.0M
2023-02-01 26.40 26.60 26.10 26.50 0.0M
2023-01-31 26.00 26.40 26.00 26.35 0.0M
2023-01-30 25.95 26.00 25.80 26.00 0.0M
2023-01-17 26.20 26.20 25.85 25.85 0.0M
2023-01-16 25.90 26.00 25.85 25.85 0.0M
2023-01-13 26.25 26.30 26.00 26.00 0.0M
2023-01-12 26.20 26.25 25.90 25.90 0.0M
2023-01-11 26.20 26.40 26.20 26.40 0.0M
2023-01-10 25.95 26.20 25.95 26.10 0.0M
2023-01-09 26.10 26.15 25.95 25.95 0.0M
2023-01-06 26.20 26.20 25.75 26.00 0.0M
2023-01-05 25.20 26.25 25.15 26.25 0.0M
2023-01-04 25.50 25.50 25.20 25.20 0.0M
2023-01-03 25.50 25.60 25.10 25.30 0.0M