Mospec Semiconductor Corp (2434)

2434
🏛️ Taiwan →
29.30
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 28.50 29.30 28.35 29.30 0.0M
2025-09-25 29.20 29.20 28.50 28.55 0.0M
2025-09-24 29.25 29.50 29.20 29.20 0.0M
2025-09-23 29.45 29.50 29.20 29.20 0.0M
2025-09-22 29.70 29.80 29.40 29.40 0.0M
2025-09-19 29.25 30.00 29.25 29.70 0.0M
2025-09-18 28.85 29.20 28.85 29.20 0.0M
2025-09-17 29.00 29.00 28.70 28.80 0.0M
2025-09-16 29.00 29.10 29.00 29.10 0.0M
2025-09-15 29.00 29.00 28.50 28.95 0.0M
2025-09-12 29.00 29.85 28.80 29.10 0.0M
2025-09-11 28.80 29.10 28.80 29.05 0.0M
2025-09-10 28.90 28.90 28.70 28.90 0.0M
2025-09-09 29.20 29.20 28.80 28.85 0.0M
2025-09-08 29.10 29.30 28.80 29.20 0.0M
2025-09-05 29.00 29.25 28.95 29.05 0.0M
2025-09-04 29.05 29.20 28.90 28.95 0.0M
2025-09-03 28.40 29.05 28.40 29.05 0.0M
2025-09-02 28.40 29.00 28.40 28.40 0.0M
2025-09-01 28.00 29.00 27.85 28.40 0.0M
2025-08-29 28.40 28.50 28.40 28.40 0.0M
2025-08-28 28.40 28.60 28.35 28.35 0.0M
2025-08-27 29.10 29.15 28.50 28.50 0.0M
2025-08-26 29.00 29.05 28.70 29.05 0.0M
2025-08-25 28.85 29.05 28.85 29.00 0.0M
2025-08-22 28.90 28.90 28.70 28.85 0.0M
2025-08-21 28.40 28.90 28.00 28.90 0.0M
2025-08-20 28.50 28.65 28.35 28.35 0.0M
2025-08-19 28.75 28.85 28.50 28.85 0.0M
2025-08-18 28.70 28.70 28.50 28.70 0.0M
2025-08-15 28.65 28.70 28.45 28.70 0.0M
2025-08-14 28.95 28.95 28.45 28.65 0.0M
2025-08-13 28.50 28.80 28.50 28.80 0.0M
2025-08-12 28.50 28.60 28.50 28.50 0.0M
2025-08-11 28.50 28.60 28.35 28.60 0.0M
2025-08-08 29.20 29.20 28.80 29.20 0.0M
2025-08-07 29.10 29.15 29.10 29.15 0.0M
2025-08-06 29.00 29.10 29.00 29.10 0.0M
2025-08-05 29.20 30.00 29.00 29.00 0.0M
2025-08-04 28.90 29.00 28.90 29.00 0.0M
2025-08-01 29.00 29.20 29.00 29.00 0.0M
2025-07-31 29.10 29.35 29.10 29.35 0.0M
2025-07-30 29.30 29.30 29.15 29.30 0.0M
2025-07-29 29.00 29.80 29.00 29.30 0.0M
2025-07-28 29.20 29.25 29.00 29.25 0.0M
2025-07-25 29.05 29.10 29.05 29.10 0.0M
2025-07-24 28.85 28.90 28.60 28.90 0.0M
2025-07-23 28.60 29.10 28.60 28.85 0.0M
2025-07-22 29.20 29.20 28.50 28.50 0.0M
2025-07-21 29.20 29.20 28.95 29.00 0.0M
2025-07-18 29.00 29.30 28.85 29.15 0.0M
2025-07-17 29.20 29.20 28.80 28.80 0.0M
2025-07-16 29.10 29.35 29.10 29.10 0.0M
2025-07-15 28.85 29.05 28.80 28.95 0.0M
2025-07-14 29.00 29.00 28.80 28.80 0.0M
2025-07-11 29.50 29.55 28.65 29.10 0.0M
2025-07-10 29.10 29.65 29.10 29.35 0.0M
2025-07-09 28.80 29.60 28.80 28.95 0.0M
2025-07-08 29.40 29.50 29.40 29.40 0.0M
2025-07-07 29.40 29.50 29.20 29.40 0.0M
2025-07-04 29.45 29.50 29.20 29.20 0.0M
2025-07-03 29.50 29.75 29.10 29.40 0.0M
2025-07-02 29.50 29.60 29.30 29.35 0.0M
2025-07-01 29.70 29.90 29.30 29.30 0.0M
2025-06-30 29.80 29.90 29.30 29.60 0.0M
2025-06-27 29.55 30.00 29.50 29.70 0.0M
2025-06-26 29.50 29.70 29.50 29.55 0.0M
2025-06-25 29.65 29.70 29.50 29.50 0.0M
2025-06-24 29.25 29.50 29.25 29.50 0.0M
2025-06-23 29.50 29.50 29.00 29.20 0.0M
2025-06-20 29.50 29.55 29.35 29.55 0.0M
2025-06-19 29.80 30.00 29.30 29.30 0.0M
2025-06-18 30.00 30.00 29.10 29.80 0.0M
2025-06-17 30.00 30.00 30.00 30.00 0.0M
2025-06-16 29.85 30.00 29.85 30.00 0.0M
2025-06-13 29.75 29.90 29.70 29.90 0.0M
2025-06-12 29.70 29.80 29.60 29.80 0.0M
2025-06-11 29.90 29.95 29.70 29.80 0.0M
2025-06-10 29.60 30.00 29.60 29.85 0.0M
2025-06-09 29.60 29.65 29.50 29.50 0.0M
2025-06-06 29.60 29.70 29.50 29.60 0.0M
2025-06-05 29.70 29.90 29.55 29.55 0.0M
2025-06-04 29.60 29.65 29.15 29.65 0.0M
2025-06-03 29.45 29.70 29.45 29.55 0.0M
2025-06-02 29.20 29.90 29.00 29.45 0.0M
2025-05-29 29.90 30.20 29.90 30.00 0.0M
2025-05-28 30.00 30.10 30.00 30.05 0.0M
2025-05-27 29.60 29.95 29.10 29.95 0.0M
2025-05-26 28.70 29.50 28.70 29.50 0.0M
2025-05-23 28.60 29.05 28.60 29.05 0.0M
2025-05-22 29.00 29.20 28.55 28.55 0.0M
2025-05-21 28.40 29.85 28.35 29.00 0.0M
2025-05-20 28.20 28.35 28.00 28.35 0.0M
2025-05-19 28.25 28.35 28.00 28.00 0.0M
2025-05-16 28.25 28.25 28.25 28.25 0.0M
2025-05-15 28.30 28.55 28.20 28.20 0.0M
2025-05-14 27.15 28.30 27.15 28.30 0.0M
2025-05-13 28.50 28.50 27.60 27.60 0.0M
2025-05-12 28.70 28.70 28.00 28.35 0.0M
2025-05-09 28.65 29.20 28.30 28.50 0.0M
2025-05-08 28.25 28.30 28.20 28.20 0.0M
2025-05-07 28.10 28.20 28.00 28.20 0.0M
2025-05-06 28.50 28.65 28.00 28.00 0.0M
2025-05-05 29.70 29.70 28.20 28.65 0.0M
2025-05-02 29.65 29.80 29.00 29.70 0.0M
2025-04-30 28.85 29.60 28.05 29.60 0.0M
2025-04-29 28.50 28.85 28.35 28.85 0.0M
2025-04-28 28.50 28.65 28.50 28.50 0.0M
2025-04-25 28.25 28.45 28.00 28.45 0.0M
2025-04-24 28.45 28.45 28.05 28.05 0.0M
2025-04-23 28.25 28.25 28.00 28.25 0.0M
2025-04-22 28.25 28.25 28.00 28.20 0.0M
2025-04-21 28.55 28.70 28.25 28.25 0.0M
2025-04-18 28.20 28.60 28.20 28.50 0.0M
2025-04-17 28.45 28.45 28.20 28.20 0.0M
2025-04-16 29.00 29.00 27.30 28.50 0.0M
2025-04-15 28.00 29.15 28.00 28.85 0.0M
2025-04-14 27.80 27.85 27.70 27.85 0.0M
2025-04-11 26.10 27.60 26.10 27.60 0.0M
2025-04-10 26.05 26.05 26.05 26.05 0.0M
2025-04-09 25.25 25.95 23.70 23.70 0.1M
2025-04-08 24.75 25.25 24.75 25.25 0.1M
2025-04-07 27.85 28.00 27.50 27.50 0.0M
2025-04-02 30.80 31.00 30.50 30.55 0.0M
2025-04-01 31.20 31.40 30.50 30.75 0.0M
2025-03-31 30.05 31.00 29.20 31.00 0.0M
2025-03-28 29.70 29.70 29.60 29.60 0.0M
2025-03-27 30.15 30.15 29.65 29.70 0.0M
2025-03-26 30.25 30.25 29.70 29.70 0.0M
2025-03-25 30.20 30.20 30.15 30.20 0.0M
2025-03-24 30.15 30.15 29.70 29.70 0.0M
2025-03-21 30.30 30.45 29.65 29.65 0.0M
2025-03-20 29.75 30.20 29.75 30.20 0.0M
2025-03-19 30.20 30.25 29.65 29.65 0.0M
2025-03-18 30.20 30.20 29.95 29.95 0.0M
2025-03-17 30.00 30.30 30.00 30.05 0.0M
2025-03-14 29.80 29.95 29.80 29.85 0.0M
2025-03-13 29.70 29.95 29.55 29.55 0.0M
2025-03-12 29.10 29.55 29.10 29.40 0.0M
2025-03-11 29.00 29.15 29.00 29.10 0.0M
2025-03-10 29.10 29.45 29.10 29.15 0.0M
2025-03-07 29.10 29.80 28.80 29.45 0.0M
2025-03-06 30.45 30.45 29.90 30.00 0.0M
2025-03-05 29.70 30.30 29.65 30.05 0.0M
2025-03-04 29.95 30.00 29.60 29.70 0.0M
2025-03-03 29.60 30.30 29.60 29.60 0.0M
2025-02-27 30.25 30.25 29.60 29.70 0.0M
2025-02-26 30.90 30.90 29.70 29.70 0.0M
2025-02-25 31.15 31.15 30.65 30.65 0.0M
2025-02-24 30.95 31.25 30.15 31.25 0.0M
2025-02-21 31.00 31.00 31.00 31.00 0.0M
2025-02-20 30.60 31.40 30.60 31.00 0.0M
2025-02-19 30.20 31.10 30.20 30.85 0.0M
2025-02-18 30.35 30.35 30.20 30.20 0.0M
2025-02-17 30.25 30.25 30.00 30.20 0.0M
2025-02-14 30.20 30.40 30.10 30.20 0.0M
2025-02-13 30.05 30.60 30.05 30.20 0.0M
2025-02-12 30.05 30.05 30.05 30.05 0.0M
2025-02-11 30.10 30.10 30.00 30.10 0.0M
2025-02-10 30.50 30.55 30.10 30.10 0.0M
2025-02-07 30.60 30.60 30.55 30.55 0.0M
2025-02-06 31.00 31.30 30.70 30.70 0.0M
2025-02-05 31.50 31.50 30.85 31.00 0.0M
2025-02-04 31.50 31.50 31.30 31.30 0.0M
2025-02-03 31.00 31.55 30.75 31.25 0.0M
2025-01-22 31.30 31.50 30.05 31.40 0.1M
2025-01-21 30.80 31.30 30.05 31.30 0.0M
2025-01-20 31.60 31.60 30.05 30.35 0.1M
2025-01-17 32.45 32.50 31.50 31.60 0.0M
2025-01-16 32.50 32.50 31.50 32.40 0.0M
2025-01-15 31.70 32.50 31.50 32.40 0.1M
2025-01-14 31.70 31.80 31.50 31.50 0.0M
2025-01-13 31.50 31.50 31.50 31.50 0.0M
2025-01-10 31.95 31.95 31.50 31.50 0.0M
2025-01-09 32.70 32.70 30.90 31.85 0.0M
2025-01-08 32.30 32.50 32.30 32.50 0.0M
2025-01-07 32.70 32.70 32.50 32.50 0.0M
2025-01-06 32.70 32.70 32.20 32.60 0.0M
2025-01-03 32.55 33.00 31.95 32.50 0.1M
2025-01-02 33.00 33.50 32.25 32.60 0.1M