Mercuries Data Systems Ltd (2427)

2427
🏛️ Taiwan →
26.85
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
2023-12-29 25.35 25.35 25.20 25.25 0.6M
2023-12-28 25.55 25.60 25.35 25.35 0.7M
2023-12-27 25.40 25.70 25.40 25.40 1.1M
2023-12-26 25.15 25.40 25.15 25.35 1.9M
2023-12-25 25.60 25.85 25.15 25.20 1.7M
2023-12-22 26.00 26.25 25.40 25.55 6.5M
2023-12-21 25.80 26.15 25.70 26.00 0.8M
2023-12-20 25.60 26.20 25.60 26.15 1.2M
2023-12-19 25.85 25.85 25.30 25.55 2.1M
2023-12-18 26.70 26.80 26.00 26.10 2.7M
2023-12-15 26.80 27.15 26.75 26.80 1.6M
2023-12-14 27.40 27.45 26.75 26.80 4.2M
2023-12-13 27.90 27.90 27.20 27.25 3.9M
2023-12-12 27.15 28.45 27.10 27.95 9.9M
2023-12-11 27.50 27.55 27.05 27.10 1.5M
2023-12-08 27.50 27.70 27.15 27.35 1.9M
2023-12-07 26.80 27.75 26.60 27.50 4.8M
2023-12-06 26.75 27.20 26.75 26.80 1.6M
2023-12-05 27.10 27.15 26.65 26.75 2.3M
2023-12-04 27.20 27.75 27.15 27.25 1.6M
2023-12-01 27.40 27.45 27.15 27.25 1.1M
2023-11-30 27.80 27.80 27.10 27.25 1.6M
2023-11-29 27.60 28.00 27.40 27.45 1.5M
2023-11-28 27.85 28.15 27.65 27.80 1.4M
2023-11-27 28.35 28.50 27.40 27.50 1.9M
2023-11-24 27.90 28.25 27.65 28.10 2.9M
2023-11-23 28.00 28.30 27.55 27.55 3.7M
2023-11-22 26.68 28.31 26.59 27.87 10.7M
2023-11-21 26.78 26.83 26.29 26.63 1.9M
2023-11-20 26.68 26.88 26.34 26.49 1.8M
2023-11-17 26.78 27.23 26.24 26.63 3.4M
2023-11-16 27.38 27.62 26.93 26.93 2.1M
2023-11-15 27.38 27.62 26.93 27.08 3.1M
2023-11-14 27.82 28.17 26.98 26.98 7.1M
2023-11-13 26.98 28.76 26.78 28.41 6.9M
2023-11-10 27.00 27.25 26.65 27.00 2.0M
2023-11-09 28.55 28.55 26.75 26.80 10.5M
2023-11-08 29.45 29.90 29.30 29.45 2.9M
2023-11-07 29.05 29.80 29.00 29.45 3.6M
2023-11-06 29.75 30.10 29.20 29.20 6.6M
2023-11-03 29.35 29.95 29.00 29.60 8.7M
2023-11-02 28.60 29.70 28.55 29.20 8.9M
2023-11-01 28.95 29.50 27.95 28.20 7.1M
2023-10-31 28.70 30.60 28.05 28.50 17.2M
2023-10-30 27.90 28.65 27.70 28.40 3.3M
2023-10-27 28.90 28.90 27.55 27.60 7.6M
2023-10-26 29.40 30.70 28.60 28.70 14.3M
2023-10-25 29.60 31.00 28.00 30.20 40.2M
2023-10-24 26.45 29.05 26.20 29.05 7.0M
2023-10-23 25.35 26.45 25.35 26.45 1.4M
2023-10-20 25.70 25.90 25.05 25.60 1.8M
2023-10-19 25.95 26.30 25.70 25.95 1.9M
2023-10-18 27.50 27.50 26.05 26.25 3.3M
2023-10-17 27.85 28.30 27.05 27.25 3.4M
2023-10-16 28.40 28.90 27.55 27.60 5.6M
2023-10-13 28.55 29.70 28.10 28.15 9.6M
2023-10-12 28.40 29.45 28.05 28.55 9.9M
2023-10-11 28.50 28.95 27.20 27.85 7.4M
2023-10-06 26.85 28.45 26.85 28.40 14.5M
2023-10-05 27.10 27.50 26.80 26.85 3.8M
2023-10-04 27.80 28.00 27.20 27.20 11.1M
2023-10-03 26.30 28.15 26.30 27.20 16.6M
2023-10-02 26.05 27.40 26.05 26.15 4.0M
2023-09-28 25.95 26.45 25.90 26.00 1.4M
2023-09-27 26.05 26.30 25.80 25.80 2.0M
2023-09-26 26.60 28.00 26.25 26.30 6.4M
2023-09-25 25.95 26.95 25.45 26.95 3.1M
2023-09-22 25.25 26.00 25.20 25.65 1.4M
2023-09-21 25.70 26.15 25.20 25.75 2.1M
2023-09-20 26.25 26.70 25.40 25.95 3.2M
2023-09-19 26.70 27.30 26.05 26.50 4.2M
2023-09-18 26.35 27.75 26.10 26.70 10.4M
2023-09-15 25.05 26.50 24.85 26.35 7.1M
2023-09-14 25.00 25.85 25.00 25.10 3.8M
2023-09-13 24.55 25.55 23.90 25.25 5.9M
2023-09-12 24.50 26.35 24.25 24.75 20.3M
2023-09-11 23.00 24.40 22.85 24.40 9.3M
2023-09-08 22.55 22.75 22.20 22.20 0.7M
2023-09-07 22.70 22.90 22.65 22.75 0.6M
2023-09-06 22.85 23.10 22.75 22.95 0.7M
2023-09-05 22.65 23.15 22.60 23.00 1.0M
2023-09-04 22.40 22.80 22.10 22.80 1.3M
2023-09-01 22.65 22.75 22.35 22.35 1.2M
2023-08-31 22.60 22.65 22.20 22.65 0.8M
2023-08-30 22.25 22.60 22.25 22.55 0.9M
2023-08-29 22.25 22.60 22.00 22.20 0.7M
2023-08-28 22.50 22.60 21.90 22.15 2.0M
2023-08-25 22.30 22.85 22.15 22.50 1.3M
2023-08-24 22.90 23.25 22.55 22.55 1.4M
2023-08-23 23.05 23.25 22.65 22.70 1.4M
2023-08-22 23.20 23.20 22.30 22.70 2.4M
2023-08-21 23.40 23.40 22.90 22.95 1.1M
2023-08-18 23.95 24.40 23.00 23.10 2.1M
2023-08-17 23.45 24.05 22.80 23.95 1.7M
2023-08-16 23.40 23.80 22.95 23.65 1.8M
2023-08-15 23.90 25.10 23.65 23.65 2.8M
2023-08-14 24.00 24.15 23.30 23.65 2.4M
2023-08-11 24.85 25.55 24.00 24.15 4.0M
2023-08-10 26.30 26.30 24.70 24.85 3.7M
2023-08-09 26.50 27.15 26.20 26.25 1.8M
2023-08-08 27.35 27.50 26.60 26.60 2.2M
2023-08-07 26.60 27.70 26.15 27.35 3.0M
2023-08-04 26.50 26.80 26.10 26.50 1.4M
2023-08-02 26.75 27.40 26.30 26.40 3.0M
2023-08-01 26.70 27.20 26.30 26.80 2.5M
2023-07-31 27.70 28.25 26.80 26.80 4.9M
2023-07-28 29.60 29.70 27.10 27.55 16.2M
2023-07-27 27.00 28.95 26.70 28.95 6.6M
2023-07-26 26.50 27.30 25.85 26.35 5.6M
2023-07-25 26.60 26.95 26.35 26.50 3.2M
2023-07-24 27.40 27.40 26.00 26.40 4.2M
2023-07-21 27.00 27.40 26.10 27.20 3.9M
2023-07-20 27.50 28.30 26.80 27.20 3.7M
2023-07-19 28.30 28.80 27.00 27.25 4.2M
2023-07-18 30.60 30.80 27.65 28.00 9.5M
2023-07-17 29.90 31.10 29.30 30.60 8.4M
2023-07-14 29.60 29.65 28.60 29.10 5.0M
2023-07-13 29.40 30.20 29.15 29.15 6.2M
2023-07-12 29.95 30.20 29.00 29.20 5.8M
2023-07-11 30.40 30.75 29.30 29.35 11.0M
2023-07-10 31.50 32.30 30.85 31.25 10.9M
2023-07-07 30.40 32.45 30.25 31.75 20.6M
2023-07-06 31.50 32.20 30.45 30.50 14.6M
2023-07-05 32.45 34.45 30.80 31.65 53.8M
2023-07-04 30.00 32.45 29.20 32.45 25.8M
2023-07-03 27.90 30.15 27.55 29.50 21.4M
2023-06-30 27.55 28.00 26.80 27.45 12.8M
2023-06-29 26.55 27.30 26.05 26.35 7.7M
2023-06-28 27.00 27.75 26.25 26.50 14.0M
2023-06-27 30.95 31.15 26.75 26.75 60.5M
2023-06-26 27.55 29.70 26.70 29.70 34.2M
2023-06-21 25.00 27.50 24.80 27.00 26.4M
2023-06-20 26.50 27.25 25.00 25.00 19.2M
2023-06-19 24.40 26.50 24.30 26.50 15.6M
2023-06-16 23.90 24.50 23.25 24.10 4.8M
2023-06-15 23.90 24.70 23.50 24.00 8.0M
2023-06-14 24.75 24.75 23.10 23.50 11.2M
2023-06-13 25.30 26.10 24.80 24.80 8.6M
2023-06-12 25.80 25.85 24.15 24.60 7.3M
2023-06-09 25.30 26.35 25.25 25.80 6.5M
2023-06-08 26.70 26.80 24.75 25.30 12.8M
2023-06-07 26.00 27.75 25.70 26.55 13.9M
2023-06-06 29.00 30.95 26.10 26.10 30.5M
2023-06-05 30.20 31.00 29.00 29.00 5.1M
2023-06-02 28.50 29.90 28.50 29.50 5.7M
2023-06-01 25.40 27.70 25.20 27.70 6.6M
2023-05-31 24.80 25.50 24.65 25.20 3.2M
2023-05-30 25.00 25.00 24.30 24.80 2.4M
2023-05-29 24.90 25.35 24.50 24.80 3.4M
2023-05-26 25.00 25.50 24.00 24.35 3.3M
2023-05-25 24.05 24.50 23.50 24.50 5.4M
2023-05-24 24.20 24.30 23.10 23.80 5.1M
2023-05-23 24.65 24.85 23.80 24.00 7.5M
2023-05-22 23.85 24.50 22.15 24.50 48.5M
2023-05-19 22.20 22.70 22.05 22.70 7.8M
2023-05-18 20.35 20.65 19.70 20.65 13.4M
2023-05-17 17.75 18.80 17.50 18.80 20.9M
2023-05-16 15.95 17.10 15.70 17.10 17.2M
2023-05-15 15.30 15.55 15.05 15.55 8.5M
2023-05-12 14.00 14.25 13.75 14.15 0.9M
2023-05-11 14.80 14.85 14.05 14.10 1.6M
2023-05-10 14.80 14.90 14.60 14.85 0.9M
2023-05-09 15.50 15.50 14.80 14.80 1.4M
2023-05-08 15.20 15.50 15.05 15.30 1.9M
2023-05-05 15.25 15.35 15.00 15.00 1.0M
2023-05-04 15.00 15.45 14.90 15.25 2.0M
2023-05-03 15.30 15.30 15.00 15.05 1.0M
2023-05-02 15.25 15.45 15.20 15.30 2.2M
2023-04-28 14.80 15.15 14.75 15.05 1.9M
2023-04-27 14.70 14.70 14.40 14.60 1.1M
2023-04-26 14.65 14.80 14.35 14.65 1.1M
2023-04-25 15.10 15.45 14.45 14.65 2.9M
2023-04-24 14.40 15.00 14.40 15.00 2.0M
2023-04-21 15.00 15.05 14.30 14.30 2.8M
2023-04-20 15.40 15.65 14.80 14.95 3.9M
2023-04-19 15.30 15.55 15.20 15.25 2.0M
2023-04-18 15.20 15.60 15.10 15.20 2.8M
2023-04-17 15.25 15.65 15.15 15.20 3.1M
2023-04-14 15.05 15.35 14.95 15.15 2.9M
2023-04-13 15.10 15.15 14.90 14.90 2.7M
2023-04-12 15.25 15.55 14.95 15.05 7.1M
2023-04-11 16.15 16.25 15.85 15.90 2.9M
2023-04-10 15.85 17.00 15.80 16.10 7.3M
2023-04-07 15.35 15.60 15.15 15.60 2.3M
2023-04-06 15.00 15.65 14.85 15.35 5.1M
2023-03-31 15.10 15.30 15.05 15.15 2.0M
2023-03-30 15.10 15.45 14.85 15.35 4.9M
2023-03-29 15.00 15.15 14.70 14.95 2.2M
2023-03-28 15.00 15.70 14.95 15.05 3.9M
2023-03-27 15.40 15.40 15.00 15.00 2.7M
2023-03-24 15.70 15.85 15.20 15.40 5.3M
2023-03-23 15.20 16.00 14.90 15.70 13.8M
2023-03-22 14.95 15.50 14.75 15.20 19.2M
2023-03-21 13.75 14.70 13.60 14.70 8.4M
2023-03-20 13.10 13.60 12.85 13.40 3.4M
2023-03-17 12.95 13.30 12.80 13.00 3.8M
2023-03-16 13.20 13.20 12.50 12.60 5.5M
2023-03-15 13.55 13.70 13.25 13.35 3.3M
2023-03-14 14.20 14.60 13.45 13.55 10.9M
2023-03-13 16.30 16.30 14.65 14.90 30.8M
2023-03-10 13.80 14.85 13.60 14.85 10.4M
2023-03-09 13.55 13.70 13.45 13.50 0.9M
2023-03-08 13.20 13.60 13.20 13.45 0.8M
2023-03-07 13.25 13.35 13.15 13.20 0.9M
2023-03-06 13.50 13.75 13.20 13.30 1.3M
2023-03-03 13.05 13.40 12.95 13.40 1.2M
2023-03-02 12.90 13.10 12.90 12.90 0.5M
2023-03-01 12.90 13.00 12.85 12.85 0.3M
2023-02-24 13.05 13.05 12.90 12.95 0.2M
2023-02-23 12.80 13.00 12.80 12.90 0.6M
2023-02-22 12.80 12.85 12.65 12.80 0.4M
2023-02-21 13.10 13.10 12.75 12.85 0.6M
2023-02-20 13.05 13.20 13.00 13.05 0.5M
2023-02-17 12.90 13.10 12.80 13.00 0.5M
2023-02-16 12.90 13.05 12.70 12.85 0.7M
2023-02-15 13.15 13.15 12.75 12.80 1.0M
2023-02-14 12.65 13.40 12.55 13.00 3.3M
2023-02-13 12.65 12.65 12.35 12.50 0.6M
2023-02-10 12.45 12.95 12.45 12.60 1.9M
2023-02-09 12.10 12.20 12.10 12.15 0.1M
2023-02-08 12.20 12.20 12.10 12.15 0.1M
2023-02-07 12.15 12.20 12.05 12.20 0.1M
2023-02-06 12.05 12.15 12.00 12.15 0.1M
2023-02-03 12.10 12.10 11.90 12.10 0.2M
2023-02-02 12.05 12.15 12.00 12.10 0.2M
2023-02-01 11.95 12.05 11.95 12.05 0.1M
2023-01-31 11.90 12.00 11.90 11.95 0.1M
2023-01-30 12.00 12.00 11.85 11.95 0.2M
2023-01-17 11.85 11.95 11.85 11.90 0.2M
2023-01-16 12.00 12.00 11.90 11.90 0.1M
2023-01-13 11.95 12.00 11.90 11.95 0.1M
2023-01-12 12.00 12.00 11.90 12.00 0.1M
2023-01-11 12.05 12.05 11.90 12.00 0.2M
2023-01-10 12.05 12.05 11.90 12.00 0.3M
2023-01-09 12.10 12.20 12.10 12.20 0.2M
2023-01-06 12.05 12.10 12.00 12.10 0.1M
2023-01-05 12.00 12.05 11.95 12.00 0.1M
2023-01-04 12.05 12.10 11.95 12.00 0.1M
2023-01-03 11.90 12.00 11.90 12.00 0.1M