Microbio Co Ltd (4128)

4128
🏛️ Taiwan →
22.85
Letzte Aktualisierung: 2025-10-02
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 50.30 50.80 50.30 50.50 0.0M
2023-12-28 50.50 50.70 50.10 50.30 0.0M
2023-12-27 51.40 51.80 50.70 50.70 0.0M
2023-12-26 50.10 51.20 50.00 50.80 0.0M
2023-12-25 50.70 50.80 49.85 49.85 0.0M
2023-12-22 49.80 50.40 49.75 50.40 0.0M
2023-12-21 49.50 49.80 49.25 49.75 0.0M
2023-12-20 49.75 50.30 49.35 49.60 0.0M
2023-12-19 50.20 50.50 49.40 49.50 0.0M
2023-12-18 50.80 50.80 50.10 50.10 0.0M
2023-12-15 50.50 51.00 50.20 50.60 0.0M
2023-12-14 50.50 51.10 50.10 50.20 0.0M
2023-12-13 50.30 50.70 50.00 50.10 0.0M
2023-12-12 50.40 50.90 50.20 50.30 0.0M
2023-12-11 50.60 50.60 50.10 50.10 0.0M
2023-12-08 50.80 50.90 50.20 50.40 0.0M
2023-12-07 50.90 51.20 50.50 50.60 0.0M
2023-12-06 51.30 51.30 50.20 50.60 0.0M
2023-12-05 52.30 52.40 50.90 50.90 0.0M
2023-12-04 52.60 52.80 52.10 52.20 0.0M
2023-12-01 52.60 53.10 52.20 52.30 0.0M
2023-11-30 52.90 53.00 52.10 52.40 0.0M
2023-11-29 51.90 52.70 51.90 52.50 0.0M
2023-11-28 52.70 52.80 51.90 52.00 0.0M
2023-11-27 52.90 54.20 52.40 52.50 0.0M
2023-11-24 53.00 53.10 52.10 52.50 0.0M
2023-11-23 51.90 52.80 51.80 52.50 0.0M
2023-11-22 52.40 53.10 51.60 51.60 0.0M
2023-11-21 52.20 52.20 51.20 52.00 0.0M
2023-11-20 51.80 52.20 51.60 51.70 0.0M
2023-11-17 52.30 52.70 51.20 51.40 0.0M
2023-11-16 52.70 53.80 52.10 52.10 0.0M
2023-11-15 53.10 53.50 52.60 52.60 0.0M
2023-11-14 54.50 54.80 52.40 52.60 0.0M
2023-11-13 57.00 57.00 54.10 55.20 0.0M
2023-11-10 61.70 61.70 56.40 56.60 0.1M
2023-11-09 57.20 57.80 55.40 56.10 0.0M
2023-11-08 55.60 59.50 54.40 57.20 0.0M
2023-11-07 52.50 55.60 52.50 55.60 0.0M
2023-11-06 50.40 51.20 50.00 50.60 0.0M
2023-11-03 51.20 51.70 50.10 50.10 0.0M
2023-11-02 51.00 51.20 50.40 50.60 0.0M
2023-11-01 51.60 52.10 50.50 50.80 0.0M
2023-10-31 52.60 53.40 51.30 51.30 0.0M
2023-10-30 53.90 53.90 52.30 52.40 0.0M
2023-10-27 52.30 54.30 51.80 53.80 0.0M
2023-10-26 52.70 53.30 51.80 51.90 0.0M
2023-10-25 52.80 54.00 52.40 52.50 0.0M
2023-10-24 52.80 53.40 51.40 52.70 0.0M
2023-10-23 49.85 53.50 49.65 51.70 0.0M
2023-10-20 50.90 52.30 49.85 49.90 0.0M
2023-10-19 48.55 52.60 48.50 51.50 0.0M
2023-10-18 48.85 49.20 47.90 47.90 0.0M
2023-10-17 49.65 49.65 48.60 48.60 0.0M
2023-10-16 48.25 49.80 48.25 49.60 0.0M
2023-10-13 48.75 49.25 48.20 48.25 0.0M
2023-10-12 48.90 49.05 48.35 48.75 0.0M
2023-10-11 49.10 49.35 48.45 48.90 0.0M
2023-10-06 49.35 49.70 49.00 49.05 0.0M
2023-10-05 48.00 49.25 48.00 48.90 0.0M
2023-10-04 48.40 48.40 47.55 48.00 0.0M
2023-10-03 48.55 48.75 48.05 48.05 0.0M
2023-10-02 48.60 48.80 48.30 48.50 0.0M
2023-09-28 48.30 49.05 48.15 48.30 0.0M
2023-09-27 48.25 48.85 48.15 48.70 0.0M
2023-09-26 49.35 49.35 48.15 48.25 0.0M
2023-09-25 49.20 50.10 49.10 49.35 0.0M
2023-09-22 49.15 49.25 48.60 49.10 0.0M
2023-09-21 49.85 49.90 49.00 49.15 0.0M
2023-09-20 50.30 50.80 49.80 49.80 0.0M
2023-09-19 51.90 52.20 50.30 50.30 0.0M
2023-09-18 51.80 52.70 51.60 51.90 0.0M
2023-09-15 51.60 52.20 51.40 51.70 0.0M
2023-09-14 50.80 51.70 50.50 51.30 0.0M
2023-09-13 50.00 50.70 49.90 50.50 0.0M
2023-09-12 49.45 50.10 49.20 50.10 0.0M
2023-09-11 49.35 50.30 49.15 49.45 0.0M
2023-09-08 48.85 49.25 48.50 49.10 0.0M
2023-09-07 49.00 49.15 48.50 48.90 0.0M
2023-09-06 49.30 49.65 48.85 48.90 0.0M
2023-09-05 50.20 50.60 49.10 49.40 0.0M
2023-09-04 51.00 51.00 49.85 50.70 0.0M
2023-09-01 51.30 51.50 50.40 50.70 0.0M
2023-08-31 51.00 51.80 50.70 51.10 0.0M
2023-08-30 49.60 51.60 49.50 51.10 0.0M
2023-08-29 48.65 49.60 48.20 49.60 0.0M
2023-08-28 48.50 49.10 47.70 48.10 0.0M
2023-08-25 48.05 48.85 48.00 48.15 0.0M
2023-08-24 48.15 48.45 47.45 47.80 0.0M
2023-08-23 48.40 48.40 47.80 47.90 0.0M
2023-08-22 49.30 49.35 48.05 48.15 0.0M
2023-08-21 48.55 49.25 48.55 48.90 0.0M
2023-08-18 49.30 49.50 48.35 48.50 0.0M
2023-08-17 49.50 49.90 48.50 49.15 0.0M
2023-08-16 49.00 50.40 48.40 49.50 0.0M
2023-08-15 47.50 49.30 47.50 48.95 0.0M
2023-08-14 50.60 50.70 46.60 47.30 0.0M
2023-08-11 51.10 51.30 50.50 50.60 0.0M
2023-08-10 51.30 52.00 50.70 50.70 0.0M
2023-08-09 50.80 51.60 50.50 50.90 0.0M
2023-08-08 51.90 52.10 50.90 51.00 0.0M
2023-08-07 52.70 52.70 51.70 51.70 0.0M
2023-08-04 51.70 52.70 51.10 52.70 0.0M
2023-08-02 52.80 53.10 51.40 51.50 0.0M
2023-08-01 52.80 53.30 52.50 52.60 0.0M
2023-07-31 53.40 53.70 52.60 52.60 0.0M
2023-07-28 53.50 53.50 52.90 53.10 0.0M
2023-07-27 53.60 54.00 53.40 53.50 0.0M
2023-07-26 54.60 54.60 53.20 53.40 0.0M
2023-07-25 54.40 55.20 53.80 54.30 0.0M
2023-07-24 54.80 55.30 53.80 54.10 0.0M
2023-07-21 55.90 56.50 54.50 54.50 0.0M
2023-07-20 56.30 56.60 55.30 55.60 0.0M
2023-07-19 55.80 57.30 55.50 55.80 0.0M
2023-07-18 57.40 57.40 55.60 55.60 0.0M
2023-07-17 55.60 58.20 55.60 57.20 0.0M
2023-07-14 53.60 54.80 53.40 54.10 0.0M
2023-07-13 55.60 55.60 53.00 53.80 0.0M
2023-07-12 56.70 56.80 55.50 55.50 0.0M
2023-07-11 57.10 57.30 56.50 56.50 0.0M
2023-07-10 57.70 58.00 56.70 57.00 0.0M
2023-07-07 56.30 57.00 56.10 56.50 0.0M
2023-07-06 57.40 57.60 56.20 56.30 0.0M
2023-07-05 57.10 57.70 56.70 57.00 0.0M
2023-07-04 57.40 57.60 56.80 56.80 0.0M
2023-07-03 57.90 58.00 56.70 57.10 0.0M
2023-06-30 59.50 59.70 57.80 57.80 0.0M
2023-06-29 58.60 59.50 58.60 59.30 0.0M
2023-06-28 58.90 59.30 57.70 58.30 0.0M
2023-06-27 57.50 60.50 57.30 58.80 0.0M
2023-06-26 56.40 57.70 56.00 57.50 0.0M
2023-06-21 57.80 57.80 56.20 56.40 0.0M
2023-06-20 57.40 57.60 57.00 57.40 0.0M
2023-06-19 57.50 58.20 57.20 57.20 0.0M
2023-06-16 57.20 58.40 56.90 57.50 0.0M
2023-06-15 56.48 56.48 55.11 55.93 0.0M
2023-06-14 56.57 56.75 55.93 56.02 0.0M
2023-06-13 55.93 56.11 55.47 55.84 0.0M
2023-06-12 55.75 55.93 55.47 55.47 0.0M
2023-06-09 54.65 55.66 54.65 55.38 0.0M
2023-06-08 55.29 55.29 54.20 54.29 0.0M
2023-06-07 55.38 55.57 55.11 55.11 0.0M
2023-06-06 54.65 55.47 54.47 55.11 0.0M
2023-06-05 54.93 55.38 54.56 54.56 0.0M
2023-06-02 54.20 56.20 54.11 54.84 0.0M
2023-06-01 53.92 54.29 53.47 53.92 0.0M
2023-05-31 53.19 53.92 52.83 53.92 0.0M
2023-05-30 53.19 53.28 52.65 52.74 0.0M
2023-05-29 52.55 53.38 52.46 53.01 0.0M
2023-05-26 53.19 53.38 52.37 52.46 0.0M
2023-05-25 54.29 54.29 53.28 53.28 0.0M
2023-05-24 54.84 54.84 53.74 54.01 0.0M
2023-05-23 54.47 54.93 54.11 54.65 0.0M
2023-05-22 53.47 54.93 53.47 54.20 0.0M
2023-05-19 59.70 60.20 59.00 59.20 0.0M
2023-05-18 60.70 60.80 59.50 59.50 0.0M
2023-05-17 60.80 61.70 60.20 60.30 0.0M
2023-05-16 60.30 60.80 59.90 60.80 0.0M
2023-05-15 59.80 61.00 59.40 60.00 0.0M
2023-05-12 60.50 60.50 59.00 59.80 0.0M
2023-05-11 62.10 62.20 60.60 60.80 0.0M
2023-05-10 61.60 62.00 61.30 61.80 0.0M
2023-05-09 62.30 62.70 61.50 61.50 0.0M
2023-05-08 63.10 63.10 61.80 61.90 0.0M
2023-05-05 63.50 64.00 62.50 62.50 0.0M
2023-05-04 62.90 64.00 62.90 63.40 0.0M
2023-05-03 63.50 63.80 63.00 63.10 0.0M
2023-05-02 62.70 64.30 62.60 63.70 0.0M
2023-04-28 63.10 64.40 62.40 62.70 0.0M
2023-04-27 61.30 62.40 60.50 61.50 0.0M
2023-04-26 61.70 62.00 60.20 61.20 0.0M
2023-04-25 63.60 64.10 61.40 61.50 0.0M
2023-04-24 63.30 64.10 63.30 63.40 0.0M
2023-04-21 65.40 65.60 63.20 63.40 0.0M
2023-04-20 67.80 68.10 65.20 65.30 0.0M
2023-04-19 67.10 67.90 66.30 67.10 0.0M
2023-04-18 66.80 67.50 66.20 66.60 0.0M
2023-04-17 66.60 67.30 66.10 66.50 0.0M
2023-04-14 68.40 68.70 65.90 66.70 0.0M
2023-04-13 67.10 70.00 67.10 68.00 0.0M
2023-04-12 66.10 67.50 66.00 67.20 0.0M
2023-04-11 65.80 66.10 65.40 66.00 0.0M
2023-04-10 67.90 67.90 65.50 65.50 0.0M
2023-04-07 67.60 68.00 67.10 67.70 0.0M
2023-04-06 66.60 68.00 66.60 67.50 0.0M
2023-03-31 67.30 67.60 66.40 66.60 0.0M
2023-03-30 67.30 67.90 66.00 67.20 0.0M
2023-03-29 65.90 67.40 65.80 67.00 0.0M
2023-03-28 66.70 67.40 65.10 65.30 0.0M
2023-03-27 66.20 66.80 65.70 66.40 0.0M
2023-03-24 64.50 66.30 64.20 66.10 0.0M
2023-03-23 64.40 65.50 64.20 64.30 0.0M
2023-03-22 63.70 64.40 63.70 63.90 0.0M
2023-03-21 63.30 63.80 63.00 63.50 0.0M
2023-03-20 62.30 63.00 61.80 63.00 0.0M
2023-03-17 62.10 63.00 61.50 62.50 0.0M
2023-03-16 64.00 64.00 61.50 61.60 0.0M
2023-03-15 62.70 63.60 62.40 63.00 0.0M
2023-03-14 62.80 64.20 62.30 62.30 0.0M
2023-03-13 62.60 63.10 61.40 63.00 0.0M
2023-03-10 66.00 66.40 63.50 63.70 0.0M
2023-03-09 65.50 65.60 65.00 65.60 0.0M
2023-03-08 65.30 66.20 64.90 65.10 0.0M
2023-03-07 66.40 66.80 65.20 65.30 0.0M
2023-03-06 65.60 66.70 64.10 66.00 0.0M
2023-03-03 66.70 67.20 66.10 66.10 0.0M
2023-03-02 65.20 67.40 65.20 66.70 0.0M
2023-03-01 64.40 65.70 64.40 65.00 0.0M
2023-02-24 66.20 66.40 64.30 64.80 0.0M
2023-02-23 65.50 66.20 65.50 66.00 0.0M
2023-02-22 66.30 66.80 65.20 65.50 0.0M
2023-02-21 67.30 67.50 66.30 66.50 0.0M
2023-02-20 72.40 73.30 67.00 67.00 0.0M
2023-02-17 67.30 67.70 66.50 66.90 0.0M
2023-02-16 66.20 67.40 66.00 67.10 0.0M
2023-02-15 66.10 66.80 65.50 65.90 0.0M
2023-02-14 66.90 67.00 65.60 65.70 0.0M
2023-02-13 67.90 68.20 66.50 66.50 0.0M
2023-02-10 66.90 67.70 66.40 67.40 0.0M
2023-02-09 69.00 69.80 66.60 66.70 0.0M
2023-02-08 68.00 71.30 67.80 68.60 0.0M
2023-02-07 67.30 67.80 66.50 67.80 0.0M
2023-02-06 66.00 67.40 65.90 66.50 0.0M
2023-02-03 66.20 67.20 65.50 65.70 0.0M
2023-02-02 65.50 66.70 65.40 66.00 0.0M
2023-02-01 66.30 66.50 65.10 65.20 0.0M
2023-01-31 63.60 67.30 63.50 66.30 0.0M
2023-01-30 63.00 63.60 62.70 63.30 0.0M
2023-01-17 62.50 63.10 61.80 62.50 0.0M
2023-01-16 60.60 62.50 60.00 62.50 0.0M
2023-01-13 60.20 60.40 59.40 60.30 0.0M
2023-01-12 62.10 62.20 59.50 59.80 0.0M
2023-01-11 62.40 63.60 62.10 62.50 0.0M
2023-01-10 63.30 63.50 61.80 61.90 0.0M
2023-01-09 62.20 63.40 61.80 63.00 0.0M
2023-01-06 62.20 62.70 61.40 61.70 0.0M
2023-01-05 62.00 62.90 61.30 61.30 0.0M
2023-01-04 62.60 62.90 61.50 61.50 0.0M
2023-01-03 62.70 62.90 61.80 62.10 0.0M