Materials Analysis Technology (3587)

3587
🏛️ Taiwan →
202.50
Letzte Aktualisierung: 2025-10-07
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
2022-12-30 161.00 162.00 151.50 151.50 0.0M
2022-12-29 157.50 159.00 156.00 158.50 0.0M
2022-12-28 159.50 163.50 158.50 158.50 0.0M
2022-12-27 160.00 162.50 159.50 161.50 0.0M
2022-12-26 167.00 168.50 158.00 158.50 0.0M
2022-12-23 160.00 165.00 157.50 165.00 0.0M
2022-12-22 163.00 167.50 159.00 160.00 0.0M
2022-12-21 158.50 163.00 158.00 160.00 0.0M
2022-12-20 162.50 165.50 155.50 156.00 0.0M
2022-12-19 161.50 163.00 159.50 161.00 0.0M
2022-12-16 157.00 163.50 157.00 162.50 0.0M
2022-12-15 166.00 167.50 160.50 162.00 0.0M
2022-12-14 164.00 166.00 153.50 163.00 0.0M
2022-12-13 165.50 168.00 162.50 167.00 0.0M
2022-12-12 166.50 170.50 161.50 164.50 0.0M
2022-12-09 168.00 171.50 163.00 166.50 0.0M
2022-12-08 149.00 162.00 149.00 162.00 0.0M
2022-12-07 158.50 159.50 146.50 147.50 0.0M
2022-12-06 151.00 160.00 150.00 156.50 0.0M
2022-12-05 146.00 151.00 144.50 147.00 0.0M
2022-12-02 141.00 144.50 141.00 144.50 0.0M
2022-12-01 144.00 144.50 141.50 141.50 0.0M
2022-11-30 137.50 142.50 137.00 142.00 0.0M
2022-11-29 141.00 141.00 137.00 138.00 0.0M
2022-11-28 138.00 141.50 137.00 140.50 0.0M
2022-11-25 144.50 144.50 139.50 139.50 0.0M
2022-11-24 144.00 144.50 142.50 143.00 0.0M
2022-11-23 145.00 146.50 142.50 142.50 0.0M
2022-11-22 139.00 145.50 138.00 144.00 0.0M
2022-11-21 144.50 148.00 139.00 139.50 0.0M
2022-11-18 140.00 146.00 140.00 142.00 0.0M
2022-11-17 139.50 141.00 137.00 140.00 0.0M
2022-11-16 138.00 141.50 134.00 140.00 0.0M
2022-11-15 139.50 142.50 137.00 138.00 0.0M
2022-11-14 140.00 142.50 138.50 139.00 0.0M
2022-11-11 143.00 145.00 140.00 140.00 0.0M
2022-11-10 140.00 141.50 138.50 138.50 0.0M
2022-11-09 139.00 141.50 138.50 140.50 0.0M
2022-11-08 137.00 140.00 137.00 137.50 0.0M
2022-11-07 140.00 142.50 136.00 136.50 0.0M
2022-11-04 136.00 139.00 134.50 138.50 0.0M
2022-11-03 132.00 137.50 130.50 137.50 0.0M
2022-11-02 139.00 141.00 134.50 134.50 0.0M
2022-11-01 137.50 141.50 134.50 139.00 0.0M
2022-10-31 127.00 137.50 127.00 137.50 0.0M
2022-10-28 130.00 132.00 124.50 125.00 0.0M
2022-10-27 130.00 131.00 128.00 128.50 0.0M
2022-10-26 129.50 130.50 127.50 128.00 0.0M
2022-10-25 130.00 131.50 127.00 130.00 0.0M
2022-10-24 130.50 131.50 127.00 127.00 0.0M
2022-10-21 123.00 128.00 121.00 127.00 0.0M
2022-10-20 124.00 126.00 119.00 124.00 0.0M
2022-10-19 121.50 126.00 119.50 124.00 0.0M
2022-10-18 121.00 122.50 116.00 120.50 0.0M
2022-10-17 120.50 120.50 112.50 119.00 0.0M
2022-10-14 122.00 123.50 121.00 123.50 0.0M
2022-10-13 120.00 122.50 112.00 112.50 0.0M
2022-10-12 126.00 127.00 116.50 118.00 0.0M
2022-10-11 134.00 136.50 129.00 129.00 0.0M
2022-10-07 146.00 148.00 142.50 143.00 0.0M
2022-10-06 146.00 147.50 145.00 145.00 0.0M
2022-10-05 148.00 149.00 143.50 144.50 0.0M
2022-10-04 143.50 148.00 142.00 148.00 0.0M
2022-10-03 141.50 144.50 139.00 141.00 0.0M
2022-09-30 138.50 146.00 137.00 141.50 0.0M
2022-09-29 136.00 143.00 135.50 140.00 0.0M
2022-09-28 137.00 139.00 130.50 130.50 0.0M
2022-09-27 137.50 138.00 132.00 136.00 0.0M
2022-09-26 140.00 140.00 133.50 136.50 0.0M
2022-09-23 144.50 144.50 138.50 140.00 0.0M
2022-09-22 139.50 145.00 139.50 145.00 0.0M
2022-09-21 144.00 144.00 140.50 141.00 0.0M
2022-09-20 141.00 145.00 139.00 144.50 0.0M
2022-09-19 144.00 147.00 138.50 139.00 0.0M
2022-09-16 142.50 148.50 141.50 145.00 0.0M
2022-09-15 140.50 149.00 136.50 138.00 0.0M
2022-09-14 136.00 140.00 135.50 138.50 0.0M
2022-09-13 135.50 140.50 134.00 140.00 0.0M
2022-09-12 132.00 135.50 131.50 133.50 0.0M
2022-09-08 130.00 132.00 125.50 129.00 0.0M
2022-09-07 131.50 131.50 124.00 127.50 0.0M
2022-09-06 121.50 131.50 120.50 130.00 0.0M
2022-09-05 122.00 122.00 119.50 120.50 0.0M
2022-09-02 121.50 122.50 121.00 121.00 0.0M
2022-09-01 123.00 124.50 120.50 120.50 0.0M
2022-08-31 122.50 125.00 122.50 124.00 0.0M
2022-08-30 121.00 123.50 121.00 123.50 0.0M
2022-08-29 121.50 123.00 121.00 121.50 0.0M
2022-08-26 126.50 128.50 125.00 126.00 0.0M
2022-08-25 124.50 127.00 124.00 125.00 0.0M
2022-08-24 123.50 124.50 122.50 123.00 0.0M
2022-08-23 121.50 124.00 121.50 123.00 0.0M
2022-08-22 123.50 125.00 123.00 123.00 0.0M
2022-08-19 126.50 127.00 124.50 125.00 0.0M
2022-08-18 126.00 128.50 123.00 126.00 0.0M
2022-08-17 125.00 126.50 123.00 124.00 0.0M
2022-08-16 125.00 130.50 125.00 126.50 0.0M
2022-08-15 120.50 123.00 119.00 123.00 0.0M
2022-08-12 120.00 121.50 120.00 120.00 0.0M
2022-08-11 118.50 120.50 118.00 120.00 0.0M
2022-08-10 117.50 119.50 117.50 117.50 0.0M
2022-08-09 115.50 119.00 115.00 119.00 0.0M
2022-08-08 115.00 115.50 114.00 115.50 0.0M
2022-08-05 114.00 116.50 114.00 116.00 0.0M
2022-08-04 114.50 114.50 111.50 113.00 0.0M
2022-08-03 116.00 117.00 114.00 114.00 0.0M
2022-08-02 117.00 117.50 115.00 116.00 0.0M
2022-08-01 119.50 119.50 116.50 117.00 0.0M
2022-07-29 121.50 121.50 119.50 119.50 0.0M
2022-07-28 119.50 121.00 119.00 120.00 0.0M
2022-07-27 119.00 119.00 117.50 118.00 0.0M
2022-07-26 120.00 120.00 117.50 119.00 0.0M
2022-07-25 118.50 120.50 118.50 119.00 0.0M
2022-07-22 121.50 122.00 119.50 120.00 0.0M
2022-07-21 123.00 123.00 120.50 121.00 0.0M
2022-07-20 120.00 122.00 119.50 121.00 0.0M
2022-07-19 114.00 118.00 114.00 117.50 0.0M
2022-07-18 117.50 118.00 115.00 115.00 0.0M
2022-07-15 112.00 115.00 111.50 115.00 0.0M
2022-07-14 108.50 111.50 108.50 111.00 0.0M
2022-07-13 111.00 112.50 109.00 109.00 0.0M
2022-07-12 112.50 112.50 108.00 108.50 0.0M
2022-07-11 113.50 114.50 110.00 113.50 0.0M
2022-07-08 113.50 116.00 112.50 113.50 0.0M
2022-07-07 106.00 111.50 103.50 111.00 0.0M
2022-07-06 105.50 107.50 104.00 105.50 0.0M
2022-07-05 106.50 106.50 102.50 105.50 0.0M
2022-07-04 104.50 106.50 102.00 104.50 0.0M
2022-07-01 108.50 109.00 104.00 104.00 0.0M
2022-06-30 114.00 114.50 110.50 110.50 0.0M
2022-06-29 111.50 115.50 111.00 115.00 0.0M
2022-06-28 113.00 113.50 111.50 113.00 0.0M
2022-06-27 109.50 113.50 109.50 112.50 0.0M
2022-06-24 109.00 109.50 108.00 108.00 0.0M
2022-06-23 106.50 108.00 102.50 108.00 0.0M
2022-06-22 114.00 114.00 106.50 106.50 0.0M
2022-06-21 111.00 114.50 111.00 113.50 0.0M
2022-06-20 117.00 117.00 110.00 110.00 0.0M
2022-06-17 117.00 118.50 116.00 117.00 0.0M
2022-06-16 122.00 123.50 119.00 119.00 0.0M
2022-06-15 119.00 122.50 118.50 119.00 0.0M
2022-06-14 117.50 120.00 116.00 119.00 0.0M
2022-06-13 120.00 120.00 117.50 119.50 0.0M
2022-06-10 120.00 123.00 120.00 122.00 0.0M
2022-06-09 120.00 122.00 120.00 121.00 0.0M
2022-06-08 123.00 124.00 121.00 121.00 0.0M
2022-06-07 122.50 123.00 122.00 122.50 0.0M
2022-06-06 126.00 126.00 120.00 121.50 0.0M
2022-06-02 123.50 125.50 123.00 125.00 0.0M
2022-06-01 123.00 124.50 122.50 123.50 0.0M
2022-05-31 122.00 123.50 120.50 123.00 0.0M
2022-05-30 119.00 123.50 118.00 122.50 0.0M
2022-05-27 117.00 117.50 116.50 117.00 0.0M
2022-05-26 116.00 118.00 115.00 115.00 0.0M
2022-05-25 116.00 116.00 115.00 115.50 0.0M
2022-05-24 117.50 118.00 115.00 115.00 0.0M
2022-05-23 119.00 119.00 116.00 117.00 0.0M
2022-05-20 118.00 118.00 116.00 117.00 0.0M
2022-05-19 115.00 118.00 114.00 117.50 0.0M
2022-05-18 118.50 120.50 117.50 118.00 0.0M
2022-05-17 116.50 118.00 114.00 117.50 0.0M
2022-05-16 120.00 121.00 116.00 116.50 0.0M
2022-05-13 116.50 119.00 116.50 119.00 0.0M
2022-05-12 119.00 121.00 117.00 117.00 0.0M
2022-05-11 120.00 122.50 119.50 120.00 0.0M
2022-05-10 116.50 118.50 115.00 118.50 0.0M
2022-05-09 121.50 121.50 119.00 119.00 0.0M
2022-05-06 122.00 123.50 121.00 123.00 0.0M
2022-05-05 126.00 126.50 124.50 125.00 0.0M
2022-05-03 125.50 125.50 121.00 123.00 0.0M
2022-04-29 128.00 128.00 125.00 125.50 0.0M
2022-04-28 128.00 128.00 124.50 125.00 0.0M
2022-04-27 125.00 127.00 122.00 127.00 0.0M
2022-04-26 130.00 130.00 127.50 129.00 0.0M
2022-04-25 131.00 131.00 127.00 129.00 0.0M
2022-04-22 133.50 135.50 133.00 134.00 0.0M
2022-04-21 135.00 136.50 135.00 135.50 0.0M
2022-04-20 135.50 136.00 134.50 135.00 0.0M
2022-04-19 136.00 136.50 134.50 135.50 0.0M
2022-04-18 138.00 138.00 134.00 134.00 0.0M
2022-04-15 137.50 139.50 137.00 138.00 0.0M
2022-04-14 140.50 140.50 138.50 138.50 0.0M
2022-04-13 142.00 145.00 141.00 144.50 0.0M
2022-04-12 138.50 142.00 137.00 141.50 0.0M
2022-04-11 142.50 142.50 138.00 139.00 0.0M
2022-04-08 140.00 143.50 140.00 142.00 0.0M
2022-04-07 141.00 142.50 137.00 137.50 0.0M
2022-04-06 143.00 143.50 142.00 142.50 0.0M
2022-04-01 142.50 144.00 142.50 144.00 0.0M
2022-03-31 146.00 146.00 144.00 144.50 0.0M
2022-03-30 145.50 147.50 145.50 146.00 0.0M
2022-03-29 145.50 146.50 145.00 145.50 0.0M
2022-03-28 143.50 145.50 142.00 145.50 0.0M
2022-03-25 149.00 149.00 144.00 144.50 0.0M
2022-03-24 145.00 148.00 144.00 147.50 0.0M
2022-03-23 146.00 146.50 144.50 144.50 0.0M
2022-03-22 145.00 145.00 142.50 145.00 0.0M
2022-03-21 146.00 146.50 143.50 145.00 0.0M
2022-03-18 144.00 145.00 142.00 144.50 0.0M
2022-03-17 141.00 142.50 139.50 142.00 0.0M
2022-03-16 140.00 140.00 135.50 136.50 0.0M
2022-03-15 143.00 143.50 136.50 137.50 0.0M
2022-03-14 144.00 145.00 142.50 144.00 0.0M
2022-03-11 144.00 144.50 143.00 143.50 0.0M
2022-03-10 142.50 146.00 142.50 144.50 0.0M
2022-03-09 140.50 140.50 138.50 139.50 0.0M
2022-03-08 139.00 142.00 137.50 138.50 0.0M
2022-03-07 146.00 146.50 141.00 141.00 0.0M
2022-03-04 147.50 149.00 146.50 147.50 0.0M
2022-03-03 151.50 152.50 147.50 149.00 0.0M
2022-03-02 144.50 150.00 144.50 149.50 0.0M
2022-03-01 145.00 146.00 143.50 145.50 0.0M
2022-02-25 145.00 145.50 143.50 143.50 0.0M
2022-02-24 146.50 147.00 142.00 143.00 0.0M
2022-02-23 145.50 148.00 145.00 148.00 0.0M
2022-02-22 148.50 152.00 144.50 145.00 0.0M
2022-02-21 145.00 150.00 144.50 149.00 0.0M
2022-02-18 143.50 146.50 143.50 145.50 0.0M
2022-02-17 147.50 147.50 144.50 144.50 0.0M
2022-02-16 146.00 147.50 144.50 147.50 0.0M
2022-02-15 142.00 147.00 142.00 143.00 0.0M
2022-02-14 142.00 142.00 138.00 138.50 0.0M
2022-02-11 143.50 144.00 142.00 143.50 0.0M
2022-02-10 145.00 145.00 142.00 144.00 0.0M
2022-02-09 141.50 144.00 141.00 144.00 0.0M
2022-02-08 140.00 141.50 140.00 141.00 0.0M
2022-02-07 139.50 140.50 137.50 140.00 0.0M
2022-01-26 137.50 139.00 136.50 138.50 0.0M
2022-01-25 140.00 140.00 137.50 138.00 0.0M
2022-01-24 137.00 140.50 133.50 139.50 0.0M
2022-01-21 140.50 141.50 138.00 139.00 0.0M
2022-01-20 145.00 145.00 141.00 142.00 0.0M
2022-01-19 142.00 147.00 141.00 145.50 0.0M
2022-01-18 146.50 147.00 143.00 143.50 0.0M
2022-01-17 145.50 146.50 143.50 146.00 0.0M
2022-01-14 152.00 152.50 143.00 144.50 0.0M
2022-01-13 156.00 159.00 151.50 152.00 0.0M
2022-01-12 152.00 155.50 149.50 152.00 0.0M
2022-01-11 154.00 155.00 149.00 151.00 0.0M
2022-01-10 151.00 157.50 151.00 155.00 0.0M
2022-01-07 160.00 160.50 150.50 150.50 0.0M
2022-01-06 154.50 159.00 153.00 158.00 0.0M
2022-01-05 158.00 158.00 150.50 154.00 0.0M
2022-01-04 161.00 164.50 156.50 157.00 0.0M
2022-01-03 159.00 161.00 156.50 158.50 0.0M