Macroblock (3527)

3527
🏛️ Taiwan →
64.20
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
2022-12-30 100.00 100.50 99.80 100.00 0.0M
2022-12-29 98.50 99.60 97.80 99.10 0.0M
2022-12-28 102.00 102.00 98.50 98.50 0.0M
2022-12-27 100.50 103.50 100.50 101.50 0.0M
2022-12-26 101.00 101.50 99.70 100.00 0.0M
2022-12-23 99.10 101.50 98.50 100.00 0.0M
2022-12-22 102.00 102.50 100.00 100.00 0.0M
2022-12-21 104.50 104.50 99.50 100.50 0.0M
2022-12-20 106.00 106.50 99.90 100.00 0.0M
2022-12-19 105.00 107.00 105.00 105.00 0.0M
2022-12-16 107.00 107.50 105.00 105.50 0.0M
2022-12-15 110.50 111.00 108.00 108.50 0.0M
2022-12-14 109.50 112.00 109.50 110.50 0.0M
2022-12-13 109.00 110.50 108.00 108.00 0.0M
2022-12-12 108.00 110.00 108.00 109.00 0.0M
2022-12-09 113.00 113.00 108.50 109.00 0.0M
2022-12-08 113.50 114.50 112.00 112.00 0.0M
2022-12-07 118.00 120.50 113.50 113.50 0.0M
2022-12-06 117.50 119.00 116.00 118.00 0.0M
2022-12-05 117.00 120.00 114.50 118.50 0.0M
2022-12-02 106.50 117.50 106.50 115.00 0.0M
2022-12-01 106.00 108.50 106.00 107.00 0.0M
2022-11-30 102.50 105.50 102.50 104.50 0.0M
2022-11-29 103.00 103.50 101.50 102.50 0.0M
2022-11-28 103.00 104.50 102.50 103.50 0.0M
2022-11-25 108.00 110.00 103.00 103.00 0.0M
2022-11-24 103.00 110.00 103.00 106.50 0.0M
2022-11-23 104.00 104.00 102.00 102.00 0.0M
2022-11-22 103.50 103.50 101.00 102.00 0.0M
2022-11-21 104.00 104.50 102.50 103.00 0.0M
2022-11-18 106.50 107.50 102.00 102.00 0.0M
2022-11-17 105.00 106.50 105.00 106.50 0.0M
2022-11-16 105.00 106.00 103.00 106.00 0.0M
2022-11-15 101.00 106.50 101.00 104.50 0.0M
2022-11-14 103.00 104.00 99.50 101.50 0.0M
2022-11-11 104.50 106.00 101.50 102.00 0.0M
2022-11-10 98.00 102.50 98.00 101.00 0.0M
2022-11-09 98.50 100.00 98.10 99.70 0.0M
2022-11-08 99.00 100.50 96.70 96.70 0.0M
2022-11-07 96.90 98.40 96.70 98.40 0.0M
2022-11-04 94.50 96.40 94.50 96.40 0.0M
2022-11-03 93.50 95.90 93.50 95.80 0.0M
2022-11-02 94.40 95.90 94.30 95.10 0.0M
2022-11-01 91.70 93.90 91.60 93.50 0.0M
2022-10-31 89.50 92.60 89.50 91.70 0.0M
2022-10-28 91.90 91.90 87.80 88.00 0.0M
2022-10-27 89.00 91.80 89.00 91.50 0.0M
2022-10-26 91.90 91.90 89.00 89.00 0.0M
2022-10-25 94.00 94.00 91.40 91.90 0.0M
2022-10-24 92.60 95.80 92.60 93.00 0.0M
2022-10-21 92.20 92.60 90.50 90.50 0.0M
2022-10-20 93.80 93.80 92.00 92.30 0.0M
2022-10-19 94.00 95.90 92.70 92.70 0.0M
2022-10-18 93.80 94.40 92.60 93.90 0.0M
2022-10-17 91.00 92.40 87.50 92.40 0.0M
2022-10-14 89.40 92.80 87.70 91.10 0.0M
2022-10-13 92.00 92.60 85.80 85.80 0.0M
2022-10-12 91.40 93.50 91.40 92.00 0.0M
2022-10-11 95.50 96.50 93.00 93.00 0.0M
2022-10-07 100.50 101.50 98.60 98.60 0.0M
2022-10-06 101.00 101.50 98.50 101.50 0.0M
2022-10-05 100.50 103.50 99.60 100.50 0.0M
2022-10-04 98.90 98.90 97.10 98.80 0.0M
2022-10-03 94.00 96.90 94.00 96.00 0.0M
2022-09-30 91.10 95.00 90.30 94.50 0.0M
2022-09-29 94.20 94.90 91.90 92.00 0.0M
2022-09-28 98.80 98.80 92.60 92.60 0.0M
2022-09-27 97.10 98.60 95.10 98.20 0.0M
2022-09-26 101.00 103.00 96.00 97.10 0.0M
2022-09-23 105.00 108.00 103.50 103.50 0.0M
2022-09-22 104.50 106.50 103.50 105.50 0.0M
2022-09-21 105.50 105.50 104.50 105.50 0.0M
2022-09-20 106.00 108.00 105.00 105.00 0.0M
2022-09-19 108.50 108.50 105.00 106.00 0.0M
2022-09-16 107.50 108.00 106.00 106.50 0.0M
2022-09-15 111.00 111.50 108.00 108.00 0.0M
2022-09-14 107.50 109.50 106.50 109.00 0.0M
2022-09-13 113.00 114.00 110.00 110.50 0.0M
2022-09-12 112.50 113.50 112.00 112.50 0.0M
2022-09-08 108.50 112.00 107.50 111.50 0.0M
2022-09-07 112.00 112.00 107.00 109.50 0.0M
2022-09-06 117.00 117.00 111.00 111.00 0.0M
2022-09-05 121.50 122.00 116.00 117.00 0.0M
2022-09-02 128.00 128.50 121.50 121.50 0.0M
2022-09-01 117.00 125.50 117.00 123.00 0.0M
2022-08-31 114.50 119.00 114.50 118.00 0.0M
2022-08-30 115.50 117.00 114.00 116.00 0.0M
2022-08-29 114.50 116.00 113.00 114.00 0.0M
2022-08-26 122.00 124.50 120.50 121.00 0.0M
2022-08-25 119.50 123.50 119.50 120.50 0.0M
2022-08-24 122.00 122.50 118.00 118.00 0.0M
2022-08-23 119.00 120.50 117.50 120.50 0.0M
2022-08-22 124.50 125.50 121.50 121.50 0.0M
2022-08-19 125.00 133.00 124.50 126.00 0.0M
2022-08-18 127.50 129.50 123.00 123.50 0.0M
2022-08-17 118.00 130.00 118.00 129.00 0.0M
2022-08-16 121.00 122.00 117.50 118.50 0.0M
2022-08-15 119.00 123.50 118.50 122.00 0.0M
2022-08-12 118.00 120.50 114.00 119.00 0.0M
2022-08-11 108.50 117.00 108.50 117.00 0.0M
2022-08-10 103.50 108.50 103.00 106.50 0.0M
2022-08-09 103.00 105.50 102.50 104.50 0.0M
2022-08-08 108.00 108.00 103.00 103.50 0.0M
2022-08-05 114.50 116.50 113.00 113.50 0.0M
2022-08-04 112.00 114.00 109.50 114.00 0.0M
2022-08-03 114.00 114.50 111.00 111.00 0.0M
2022-08-02 115.50 116.00 112.50 114.00 0.0M
2022-08-01 121.00 121.00 118.00 118.00 0.0M
2022-07-29 115.00 122.50 114.50 120.50 0.0M
2022-07-28 116.00 116.00 113.50 114.50 0.0M
2022-07-27 111.00 115.00 110.00 114.00 0.0M
2022-07-26 114.00 114.00 110.00 110.00 0.0M
2022-07-25 112.50 114.50 111.50 114.00 0.0M
2022-07-22 115.00 116.00 112.50 113.00 0.0M
2022-07-21 110.50 116.00 110.50 116.00 0.0M
2022-07-20 110.50 114.00 110.50 110.50 0.0M
2022-07-19 107.50 109.50 107.50 109.00 0.0M
2022-07-18 106.50 109.50 106.50 108.50 0.0M
2022-07-15 106.00 109.00 105.00 107.00 0.0M
2022-07-14 100.50 106.50 100.50 106.50 0.0M
2022-07-13 102.50 104.50 102.00 102.00 0.0M
2022-07-12 107.00 107.00 100.00 100.50 0.0M
2022-07-11 105.00 107.50 104.00 107.00 0.0M
2022-07-08 105.50 105.50 98.30 103.00 0.0M
2022-07-07 107.00 109.00 104.00 107.50 0.0M
2022-07-06 110.50 111.00 106.00 106.00 0.0M
2022-07-05 118.00 118.00 112.00 118.00 0.0M
2022-07-04 111.00 117.00 111.00 115.00 0.0M
2022-07-01 120.00 120.00 110.00 110.50 0.0M
2022-06-30 124.00 124.00 119.50 120.00 0.0M
2022-06-29 122.00 126.00 121.00 124.50 0.0M
2022-06-28 129.50 129.50 123.00 123.50 0.0M
2022-06-27 128.50 130.50 127.50 129.50 0.0M
2022-06-24 124.00 128.50 124.00 126.00 0.0M
2022-06-23 126.00 126.50 122.00 123.50 0.0M
2022-06-22 134.50 134.50 125.00 125.00 0.0M
2022-06-21 128.50 133.50 128.50 133.50 0.0M
2022-06-20 136.50 137.50 127.00 127.00 0.0M
2022-06-17 138.00 139.00 133.50 135.50 0.0M
2022-06-16 146.00 146.50 141.50 142.50 0.0M
2022-06-15 149.00 149.50 144.00 144.50 0.0M
2022-06-14 147.50 149.00 145.00 146.50 0.0M
2022-06-13 147.00 148.50 147.00 148.00 0.0M
2022-06-10 153.50 154.50 151.00 152.00 0.0M
2022-06-09 156.50 157.50 154.50 154.50 0.0M
2022-06-08 158.50 160.50 154.50 155.50 0.0M
2022-06-07 166.00 167.00 163.00 163.50 0.0M
2022-06-06 171.50 171.50 159.50 165.00 0.0M
2022-06-02 169.50 172.00 167.50 169.00 0.0M
2022-06-01 166.50 171.00 166.00 169.50 0.0M
2022-05-31 170.00 171.00 165.50 167.00 0.0M
2022-05-30 165.00 168.00 161.50 168.00 0.0M
2022-05-27 159.00 165.00 159.00 163.00 0.0M
2022-05-26 157.00 160.50 156.00 156.50 0.0M
2022-05-25 153.00 156.00 152.50 155.50 0.0M
2022-05-24 158.00 158.00 152.00 152.50 0.0M
2022-05-23 164.50 165.00 157.00 157.00 0.0M
2022-05-20 163.50 165.00 162.00 163.00 0.0M
2022-05-19 159.00 164.00 159.00 162.50 0.0M
2022-05-18 167.50 168.50 162.50 163.00 0.0M
2022-05-17 162.50 166.00 162.00 165.00 0.0M
2022-05-16 163.00 166.50 160.50 161.00 0.0M
2022-05-13 156.50 161.00 156.00 160.00 0.0M
2022-05-12 157.50 162.00 153.50 153.50 0.0M
2022-05-11 158.50 162.50 155.50 160.00 0.0M
2022-05-10 151.00 162.00 150.50 158.50 0.0M
2022-05-09 154.00 154.00 148.00 148.50 0.0M
2022-05-06 151.50 155.50 151.00 154.50 0.0M
2022-05-05 159.50 163.00 155.50 155.50 0.0M
2022-05-04 151.00 158.50 151.00 152.50 0.0M
2022-05-03 156.00 156.00 151.00 153.00 0.0M
2022-04-28 134.00 145.50 134.00 145.50 0.0M
2022-04-26 141.50 143.00 139.00 139.00 0.0M
2022-04-25 146.00 146.50 140.00 140.50 0.0M
2022-04-22 151.00 152.50 150.00 150.50 0.0M
2022-04-21 152.50 155.00 152.50 153.50 0.0M
2022-04-20 153.00 153.00 151.00 151.50 0.0M
2022-04-19 152.00 153.50 151.00 151.00 0.0M
2022-04-18 150.00 153.50 150.00 151.00 0.0M
2022-04-15 153.50 153.50 151.00 151.00 0.0M
2022-04-14 157.00 158.00 155.50 155.50 0.0M
2022-04-13 155.00 163.00 153.50 156.00 0.0M
2022-04-12 152.50 153.00 147.50 150.00 0.0M
2022-04-11 160.00 162.00 153.50 153.50 0.0M
2022-04-08 154.00 158.50 154.00 156.50 0.0M
2022-04-07 157.50 159.50 153.00 153.00 0.0M
2022-04-06 160.50 161.00 158.50 159.00 0.0M
2022-04-01 158.00 162.00 158.00 162.00 0.0M
2022-03-31 163.00 165.00 160.00 160.00 0.0M
2022-03-30 165.00 167.50 164.00 164.00 0.0M
2022-03-29 160.00 166.00 160.00 164.00 0.0M
2022-03-28 160.00 160.50 156.00 159.50 0.0M
2022-03-25 165.50 166.00 162.00 162.50 0.0M
2022-03-24 166.00 166.00 164.00 165.00 0.0M
2022-03-23 164.00 168.00 164.00 167.00 0.0M
2022-03-22 162.00 163.50 161.00 163.00 0.0M
2022-03-21 164.00 164.00 161.50 163.00 0.0M
2022-03-18 157.50 162.00 156.50 161.00 0.0M
2022-03-17 158.50 159.00 156.00 157.50 0.0M
2022-03-16 155.50 156.50 152.00 152.50 0.0M
2022-03-15 165.00 165.50 152.00 152.00 0.0M
2022-03-14 168.50 169.50 165.50 166.00 0.0M
2022-03-11 168.50 171.00 166.50 167.00 0.0M
2022-03-10 172.50 172.50 168.50 168.50 0.0M
2022-03-09 168.50 170.00 166.00 167.00 0.0M
2022-03-08 165.50 171.50 164.50 165.00 0.0M
2022-03-07 176.00 176.00 169.00 170.00 0.0M
2022-03-04 181.50 183.50 177.00 178.50 0.0M
2022-03-03 189.00 190.00 183.50 183.50 0.0M
2022-03-02 184.50 186.00 180.00 186.00 0.0M
2022-03-01 181.50 184.50 179.50 183.50 0.0M
2022-02-25 179.50 182.00 177.00 178.50 0.0M
2022-02-24 183.50 185.00 176.00 176.00 0.0M
2022-02-23 184.50 189.50 183.50 187.50 0.0M
2022-02-22 191.00 193.00 182.50 182.50 0.0M
2022-02-21 191.00 196.50 188.00 192.50 0.0M
2022-02-18 187.50 193.50 186.00 191.50 0.0M
2022-02-17 189.50 193.00 187.00 191.50 0.0M
2022-02-16 183.50 193.50 182.00 192.00 0.0M
2022-02-15 182.00 183.50 180.50 181.00 0.0M
2022-02-14 179.50 181.00 177.00 180.00 0.0M
2022-02-11 179.00 185.00 179.00 182.00 0.0M
2022-02-10 183.00 183.50 178.00 180.00 0.0M
2022-02-09 177.50 184.00 176.00 181.50 0.0M
2022-02-08 171.00 177.00 170.00 176.50 0.0M
2022-02-07 170.00 171.00 166.50 169.50 0.0M
2022-01-26 168.50 170.50 167.00 167.00 0.0M
2022-01-25 170.50 172.50 168.00 168.50 0.0M
2022-01-24 170.00 173.50 167.00 173.50 0.0M
2022-01-21 179.50 181.50 175.00 175.00 0.0M
2022-01-20 178.00 184.00 177.00 183.50 0.0M
2022-01-19 175.50 179.50 175.00 175.50 0.0M
2022-01-18 180.50 185.50 177.50 177.50 0.0M
2022-01-17 177.00 182.00 175.00 181.50 0.0M
2022-01-14 182.50 183.00 176.50 177.00 0.0M
2022-01-13 182.00 184.00 176.50 181.00 0.0M
2022-01-12 175.50 185.50 175.00 181.00 0.0M
2022-01-11 171.50 177.50 171.00 171.50 0.0M
2022-01-10 170.50 175.50 169.00 173.50 0.0M
2022-01-07 170.50 173.00 164.50 173.00 0.0M
2022-01-06 176.50 176.50 168.50 170.50 0.0M
2022-01-05 180.00 180.00 177.00 177.00 0.0M
2022-01-04 184.50 185.00 178.50 178.50 0.0M
2022-01-03 182.50 183.00 180.00 182.00 0.0M