Ledlink Optics (5230)

5230
🏛️ Taiwan →
17.85
Letzte Aktualisierung: 2025-10-01
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
2025-10-01 18.25 18.25 17.80 17.85 0.1M
2025-09-30 17.80 18.05 17.75 17.85 0.1M
2025-09-26 18.30 18.95 17.55 17.75 0.2M
2025-09-25 17.80 18.35 17.80 18.30 0.1M
2025-09-24 18.05 18.05 17.80 17.80 0.1M
2025-09-23 18.10 18.10 17.70 17.90 0.1M
2025-09-22 18.00 18.20 17.95 18.05 0.1M
2025-09-19 18.30 18.40 18.00 18.00 0.1M
2025-09-18 18.30 18.45 18.25 18.35 0.1M
2025-09-17 18.55 18.55 18.05 18.20 0.1M
2025-09-16 17.70 18.15 17.40 18.00 0.2M
2025-09-15 17.95 17.95 17.50 17.55 0.4M
2025-09-12 18.30 18.45 17.90 17.90 0.3M
2025-09-11 18.95 18.95 18.20 18.25 0.2M
2025-09-10 19.10 19.10 18.85 18.90 0.1M
2025-09-09 18.95 19.10 18.85 19.00 0.1M
2025-09-08 18.90 18.95 18.80 18.85 0.1M
2025-09-05 19.25 19.30 18.80 18.80 0.2M
2025-09-04 19.25 19.55 19.20 19.25 0.1M
2025-09-03 19.00 19.45 18.90 19.45 0.1M
2025-09-02 19.00 19.05 18.70 18.75 0.2M
2025-09-01 19.25 19.60 18.80 18.95 0.2M
2025-08-29 19.50 19.50 19.20 19.25 0.1M
2025-08-28 19.35 19.50 19.20 19.25 0.2M
2025-08-27 19.45 19.80 19.35 19.40 0.1M
2025-08-26 19.60 19.60 19.20 19.35 0.2M
2025-08-25 19.75 20.25 19.30 19.55 0.2M
2025-08-22 20.15 20.15 19.65 19.65 0.1M
2025-08-21 19.85 20.45 19.85 20.15 0.1M
2025-08-20 20.35 20.35 19.80 19.85 0.1M
2025-08-19 21.10 21.10 20.30 20.40 0.3M
2025-08-18 19.85 21.45 19.85 20.90 0.5M
2025-08-15 19.10 20.85 19.00 19.80 0.4M
2025-08-14 19.10 19.40 18.95 19.10 0.2M
2025-08-13 19.15 19.50 19.10 19.10 0.1M
2025-08-12 19.40 19.40 19.00 19.10 0.2M
2025-08-11 19.40 19.70 19.15 19.20 0.1M
2025-08-08 20.10 20.30 19.55 19.60 0.1M
2025-08-07 19.60 19.95 19.60 19.65 0.2M
2025-08-06 19.70 19.80 19.40 19.55 0.2M
2025-08-05 19.45 19.80 19.45 19.70 0.1M
2025-08-04 19.20 19.45 19.20 19.30 0.1M
2025-08-01 19.00 19.45 18.90 19.40 0.2M
2025-07-31 19.40 19.65 19.00 19.00 0.1M
2025-07-30 19.45 19.70 19.30 19.35 0.1M
2025-07-29 19.95 19.95 19.30 19.30 0.1M
2025-07-28 19.55 19.90 19.55 19.75 0.1M
2025-07-25 20.10 20.20 19.50 19.65 0.1M
2025-07-24 19.85 20.00 19.60 19.85 0.0M
2025-07-23 19.75 20.15 19.25 19.90 0.1M
2025-07-22 20.30 20.30 19.35 19.45 0.1M
2025-07-21 20.10 20.10 19.75 19.95 0.1M
2025-07-18 19.90 20.45 19.85 19.90 0.1M
2025-07-17 19.50 20.00 19.40 19.90 0.1M
2025-07-16 19.60 19.85 19.30 19.50 0.2M
2025-07-15 19.45 19.75 19.30 19.45 0.2M
2025-07-14 19.35 19.45 19.20 19.20 0.1M
2025-07-11 19.35 19.65 19.05 19.40 0.1M
2025-07-10 19.55 19.65 19.35 19.35 0.2M
2025-07-09 20.00 20.00 19.40 19.55 0.1M
2025-07-08 19.40 19.90 19.25 19.70 0.2M
2025-07-07 19.95 20.30 19.65 19.65 0.1M
2025-07-04 20.75 20.75 20.00 20.00 0.1M
2025-07-03 20.25 20.50 20.20 20.25 0.1M
2025-07-02 20.15 20.35 20.05 20.25 0.1M
2025-07-01 20.50 20.65 20.10 20.10 0.2M
2025-06-30 21.00 21.95 20.75 20.80 0.3M
2025-06-27 21.00 21.00 20.60 20.70 0.2M
2025-06-26 21.45 21.45 20.90 21.05 0.1M
2025-06-25 20.90 21.20 20.90 20.95 0.1M
2025-06-24 21.55 21.55 20.85 20.85 0.1M
2025-06-23 20.30 21.55 20.25 20.75 0.4M
2025-06-20 21.30 21.45 19.85 20.30 0.5M
2025-06-19 21.95 22.85 21.35 21.35 0.6M
2025-06-18 21.50 21.75 21.40 21.50 0.1M
2025-06-17 21.95 22.05 21.50 21.50 0.1M
2025-06-16 21.95 22.10 21.60 21.60 0.1M
2025-06-13 22.65 22.65 22.10 22.10 0.2M
2025-06-12 22.60 23.00 22.45 22.70 0.2M
2025-06-11 23.00 23.00 22.60 22.60 0.2M
2025-06-10 23.65 23.65 22.85 22.85 0.2M
2025-06-09 23.00 23.60 22.45 23.55 0.4M
2025-06-06 23.35 23.35 22.70 22.70 0.2M
2025-06-05 23.65 24.05 23.00 23.05 0.3M
2025-06-04 24.05 24.50 23.20 23.70 0.6M
2025-06-03 24.05 25.60 23.80 23.80 1.3M
2025-06-02 24.25 25.10 22.60 23.60 1.5M
2025-05-29 26.10 26.85 24.50 24.50 6.7M
2025-05-28 23.95 25.75 23.85 25.75 1.9M
2025-05-27 24.05 25.45 23.10 23.45 1.9M
2025-05-26 23.35 24.40 22.80 23.95 3.9M
2025-05-23 21.00 22.75 20.95 22.75 1.0M
2025-05-22 20.80 21.00 20.60 20.70 0.1M
2025-05-21 20.65 21.15 20.65 20.80 0.2M
2025-05-20 20.95 21.05 20.60 20.65 0.1M
2025-05-19 20.95 21.05 20.70 20.70 0.1M
2025-05-16 21.00 21.10 20.70 20.90 0.2M
2025-05-15 21.25 21.25 20.80 20.95 0.1M
2025-05-14 21.40 21.40 21.00 21.05 0.2M
2025-05-13 21.35 22.05 21.20 21.20 0.2M
2025-05-12 21.30 21.75 21.20 21.35 0.1M
2025-05-09 21.80 21.80 21.10 21.30 0.1M
2025-05-08 21.45 21.45 21.00 21.30 0.1M
2025-05-07 21.35 21.40 20.85 20.85 0.0M
2025-05-06 20.50 21.00 20.45 20.90 0.1M
2025-05-05 22.00 22.00 20.65 20.70 0.2M
2025-05-02 22.00 22.00 21.55 21.70 0.1M
2025-04-30 21.80 22.10 21.40 21.55 0.2M
2025-04-29 20.80 22.70 20.65 21.80 0.9M
2025-04-28 20.75 20.90 20.65 20.65 0.1M
2025-04-25 20.60 21.00 20.55 20.65 0.2M
2025-04-24 20.50 20.75 20.40 20.40 0.1M
2025-04-23 20.20 20.80 20.00 20.30 0.1M
2025-04-22 20.10 20.50 20.00 20.10 0.1M
2025-04-21 20.60 20.60 19.85 20.05 0.2M
2025-04-18 20.60 21.15 20.50 20.55 0.1M
2025-04-17 20.65 20.65 20.00 20.40 0.2M
2025-04-16 20.50 20.90 20.15 20.45 0.1M
2025-04-15 20.25 20.85 20.10 20.40 0.4M
2025-04-14 20.95 20.95 19.75 19.75 0.4M
2025-04-11 17.95 19.45 17.70 19.45 0.4M
2025-04-10 17.80 18.55 17.80 18.55 0.4M
2025-04-09 17.10 17.50 16.90 16.90 0.9M
2025-04-08 18.75 19.00 18.75 18.75 0.5M
2025-04-07 20.80 20.80 20.80 20.80 0.0M
2025-04-02 22.85 23.50 22.70 23.10 0.2M
2025-04-01 22.55 22.70 22.10 22.55 0.1M
2025-03-31 22.20 23.50 21.90 21.90 0.7M
2025-03-28 25.00 25.10 24.25 24.30 0.2M
2025-03-27 25.00 25.50 24.40 25.15 0.2M
2025-03-26 25.00 25.30 24.55 24.65 0.2M
2025-03-25 25.00 25.20 24.70 24.70 0.1M
2025-03-24 25.55 25.75 24.90 24.90 0.0M
2025-03-21 25.50 25.50 25.10 25.25 0.0M
2025-03-20 25.25 25.60 25.20 25.50 0.0M
2025-03-19 25.50 25.75 25.10 25.10 0.2M
2025-03-18 25.95 25.95 25.40 25.50 0.1M
2025-03-17 25.15 25.65 25.15 25.35 0.1M
2025-03-14 25.15 25.35 25.00 25.35 0.1M
2025-03-13 25.65 26.00 24.85 25.00 0.2M
2025-03-12 24.95 25.30 24.80 25.15 0.1M
2025-03-11 25.05 25.20 24.00 24.45 0.2M
2025-03-10 25.70 25.70 25.10 25.30 0.1M
2025-03-07 25.85 26.45 25.10 25.20 0.2M
2025-03-06 26.60 26.80 25.80 25.85 0.2M
2025-03-05 26.15 26.50 26.05 26.50 0.1M
2025-03-04 25.55 26.40 25.45 26.10 0.2M
2025-03-03 25.40 26.50 25.40 25.85 0.2M
2025-02-27 27.30 27.50 26.55 26.55 0.0M
2025-02-26 27.30 27.60 26.65 27.10 0.0M
2025-02-25 27.75 27.85 27.00 27.00 0.0M
2025-02-24 28.15 28.60 27.75 27.75 0.0M
2025-02-21 28.20 29.90 28.15 28.60 0.0M
2025-02-20 27.45 28.40 27.10 28.10 0.0M
2025-02-19 26.60 27.65 26.60 27.25 0.0M
2025-02-18 26.45 26.65 26.25 26.50 0.0M
2025-02-17 25.90 26.45 25.70 26.35 0.0M
2025-02-14 25.60 26.05 25.50 25.70 0.0M
2025-02-13 24.80 25.65 24.80 25.55 0.0M
2025-02-12 25.00 25.40 24.75 24.80 0.0M
2025-02-11 25.50 25.85 24.80 24.80 0.0M
2025-02-10 25.00 26.00 24.85 25.55 0.0M
2025-02-07 26.10 26.10 25.65 25.70 0.0M
2025-02-06 26.00 26.00 25.55 25.85 0.0M
2025-02-05 24.65 25.70 24.60 25.70 0.0M
2025-02-04 24.20 24.45 24.10 24.15 0.0M
2025-02-03 25.05 25.05 23.60 24.10 0.0M
2025-01-22 25.35 25.50 25.10 25.15 0.0M
2025-01-21 25.50 25.80 25.25 25.35 0.0M
2025-01-20 25.20 25.60 24.90 25.25 0.0M
2025-01-17 25.40 25.45 25.10 25.15 0.0M
2025-01-16 26.00 26.40 25.25 25.25 0.0M
2025-01-15 25.50 25.95 25.25 25.50 0.0M
2025-01-14 25.20 25.40 24.90 25.40 0.0M
2025-01-13 26.10 26.15 24.95 25.00 0.0M
2025-01-10 26.45 26.85 26.10 26.40 0.2M
2025-01-09 27.75 27.75 26.50 26.50 0.0M
2025-01-08 27.90 27.90 26.95 27.30 0.0M
2025-01-07 28.35 28.45 27.90 27.90 0.0M
2025-01-06 28.10 28.60 28.10 28.20 0.0M
2025-01-03 28.40 28.70 28.00 28.00 0.2M
2025-01-02 28.95 28.95 28.30 28.30 0.0M