Newmax Technology Co Ltd (3630)

3630
🏛️ Taiwan →
32.45
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 33.90 33.90 32.30 32.45 1.7M
2025-09-25 34.20 34.75 33.55 33.75 2.6M
2025-09-24 35.20 35.50 33.30 33.65 3.9M
2025-09-23 36.50 36.90 35.35 35.35 2.0M
2025-09-22 36.40 36.95 36.30 36.50 1.4M
2025-09-19 36.30 36.55 35.75 36.15 1.9M
2025-09-18 35.60 36.65 35.60 35.95 2.9M
2025-09-17 35.25 36.20 35.20 35.35 3.5M
2025-09-16 37.50 37.60 35.95 36.20 3.8M
2025-09-15 39.50 39.50 36.65 37.00 6.5M
2025-09-12 42.40 43.00 39.95 39.95 11.1M
2025-09-11 41.30 42.10 38.35 41.50 13.0M
2025-09-10 39.90 40.60 39.10 40.45 7.1M
2025-09-09 38.80 41.30 38.75 40.20 11.5M
2025-09-08 39.05 39.75 38.15 38.65 3.7M
2025-09-05 39.05 39.50 38.60 38.90 4.1M
2025-09-04 41.10 41.40 38.25 38.55 9.0M
2025-09-03 38.50 41.50 38.40 40.80 16.8M
2025-09-02 39.65 40.45 37.60 38.00 8.7M
2025-09-01 40.50 42.30 39.10 39.40 17.3M
2025-08-29 39.80 40.40 36.80 39.40 30.9M
2025-08-28 36.90 38.70 36.50 38.70 18.6M
2025-08-27 32.75 35.20 32.45 35.20 4.8M
2025-08-26 32.60 32.80 31.40 32.00 4.7M
2025-08-25 34.90 35.40 32.40 32.85 8.5M
2025-08-22 35.00 35.20 33.50 33.75 5.7M
2025-08-21 33.50 35.40 33.05 33.55 11.2M
2025-08-20 34.50 35.50 33.30 33.50 24.5M
2025-08-19 33.00 34.10 32.20 34.10 17.3M
2025-08-18 30.20 31.00 30.20 31.00 4.2M
2025-08-15 26.75 28.20 26.50 28.20 7.1M
2025-08-14 26.15 26.40 25.45 25.65 2.4M
2025-08-13 24.70 25.85 24.70 25.65 3.3M
2025-08-12 25.65 25.80 24.45 24.45 5.9M
2025-08-11 26.00 27.30 24.90 26.30 5.5M
2025-08-08 23.85 25.45 23.85 25.05 2.9M
2025-08-07 24.05 24.10 23.65 23.85 0.5M
2025-08-06 24.00 24.10 23.70 23.90 0.6M
2025-08-05 24.30 24.80 23.95 24.05 1.7M
2025-08-04 23.20 24.90 23.20 24.15 2.8M
2025-08-01 22.90 24.15 22.60 23.45 1.8M
2025-07-31 23.15 23.70 22.95 23.25 0.8M
2025-07-30 22.90 23.70 22.80 23.10 1.2M
2025-07-29 23.25 23.50 22.85 22.90 0.5M
2025-07-28 23.50 23.50 23.10 23.25 0.7M
2025-07-25 23.80 24.25 23.15 23.50 4.0M
2025-07-24 22.35 24.30 22.15 24.00 6.4M
2025-07-23 22.05 22.35 22.00 22.15 0.2M
2025-07-22 22.60 22.80 21.95 22.00 0.4M
2025-07-21 22.50 23.30 22.40 22.60 0.6M
2025-07-18 22.40 22.70 22.15 22.60 0.7M
2025-07-17 22.10 22.45 22.10 22.35 0.3M
2025-07-16 22.00 22.55 21.70 22.10 0.4M
2025-07-15 21.70 21.90 21.65 21.80 0.2M
2025-07-14 22.20 22.20 21.65 21.70 0.1M
2025-07-11 21.95 22.00 21.70 21.90 0.3M
2025-07-10 21.10 22.35 21.10 21.90 0.9M
2025-07-09 21.20 21.20 20.90 21.05 0.1M
2025-07-08 20.65 21.40 20.40 21.00 0.2M
2025-07-07 21.00 21.10 20.75 20.95 0.3M
2025-07-04 21.95 21.95 20.95 21.05 0.5M
2025-07-03 22.00 22.60 21.75 21.75 0.6M
2025-07-02 21.85 22.95 21.80 22.00 1.7M
2025-07-01 21.75 21.85 21.15 21.15 0.5M
2025-06-30 21.60 22.80 21.30 21.60 1.5M
2025-06-27 21.75 21.80 21.45 21.55 0.3M
2025-06-26 21.75 21.95 21.45 21.45 0.2M
2025-06-25 21.75 22.05 21.45 21.55 0.2M
2025-06-24 21.40 21.95 21.40 21.75 0.2M
2025-06-23 21.00 21.45 20.50 21.05 0.4M
2025-06-20 22.05 22.30 21.60 21.70 0.4M
2025-06-19 22.70 22.70 22.10 22.15 0.3M
2025-06-18 22.10 23.20 22.10 22.70 0.8M
2025-06-17 22.45 22.60 22.05 22.10 0.1M
2025-06-16 22.20 22.55 21.90 22.30 0.3M
2025-06-13 22.95 22.95 22.00 22.10 0.4M
2025-06-12 22.55 23.10 22.30 22.85 0.4M
2025-06-11 22.10 22.65 22.10 22.40 0.3M
2025-06-10 22.20 22.55 22.10 22.10 0.3M
2025-06-09 22.85 22.85 22.05 22.10 0.4M
2025-06-06 23.00 23.00 22.55 22.60 0.3M
2025-06-05 23.65 23.75 22.70 22.75 0.6M
2025-06-04 23.80 24.05 23.20 23.30 0.8M
2025-06-03 23.40 24.35 23.00 23.65 2.2M
2025-06-02 23.40 23.40 22.60 23.10 0.9M
2025-05-29 24.10 24.30 23.40 23.40 0.9M
2025-05-28 24.15 25.45 23.65 23.75 2.0M
2025-05-27 23.65 24.30 23.35 23.60 1.0M
2025-05-26 23.80 24.30 23.55 23.65 2.9M
2025-05-23 22.40 24.55 22.40 24.55 2.9M
2025-05-22 21.70 22.55 21.65 22.35 0.5M
2025-05-21 22.00 22.10 21.85 21.90 0.1M
2025-05-20 21.65 22.00 21.55 21.85 0.3M
2025-05-19 22.15 22.15 21.60 21.65 0.3M
2025-05-16 22.90 22.90 22.15 22.15 0.6M
2025-05-15 22.15 22.85 21.85 22.70 1.1M
2025-05-14 22.05 22.10 21.80 21.90 0.3M
2025-05-13 22.75 22.75 21.70 21.80 0.6M
2025-05-12 22.10 22.40 21.95 22.05 0.5M
2025-05-09 22.30 22.30 21.80 21.95 0.6M
2025-05-08 22.15 22.30 21.80 22.00 0.9M
2025-05-07 22.50 23.50 21.80 22.10 5.6M
2025-05-06 20.85 22.15 20.85 22.15 2.3M
2025-05-05 20.85 20.90 19.85 20.15 0.3M
2025-05-02 20.85 21.25 20.60 20.60 0.4M
2025-04-30 21.35 21.70 20.40 20.60 0.9M
2025-04-29 21.50 21.85 20.60 21.25 2.2M
2025-04-28 19.50 21.00 19.30 21.00 1.9M
2025-04-25 19.40 19.40 19.00 19.10 0.2M
2025-04-24 19.55 19.55 18.75 18.80 0.2M
2025-04-23 18.90 19.35 18.85 19.15 0.3M
2025-04-22 18.30 18.75 18.30 18.30 0.2M
2025-04-21 19.15 19.15 18.40 18.40 0.5M
2025-04-18 19.45 19.60 18.90 19.05 0.2M
2025-04-17 19.60 19.60 18.90 19.20 0.5M
2025-04-16 20.40 20.40 19.60 19.60 0.9M
2025-04-15 20.05 21.00 20.00 20.45 2.9M
2025-04-14 18.35 20.00 18.35 20.00 1.4M
2025-04-11 16.70 18.20 16.70 18.20 0.5M
2025-04-10 18.00 18.25 17.80 18.25 0.9M
2025-04-09 17.35 17.75 16.60 16.60 1.4M
2025-04-08 18.40 18.50 18.40 18.40 1.2M
2025-04-07 20.40 20.40 20.40 20.40 0.2M
2025-04-02 23.00 23.00 22.40 22.65 0.9M
2025-04-01 23.10 23.30 22.65 23.05 1.3M
2025-03-31 23.50 24.20 22.55 22.60 3.0M
2025-03-28 23.60 25.45 23.60 25.00 7.3M
2025-03-27 23.00 23.35 22.80 23.15 0.3M
2025-03-26 22.70 23.15 22.70 22.95 0.4M
2025-03-25 23.20 23.40 22.55 22.65 0.6M
2025-03-24 23.20 23.50 23.00 23.00 0.6M
2025-03-21 24.00 24.00 23.20 23.20 3.1M
2025-03-20 23.90 24.20 23.85 24.00 0.6M
2025-03-19 23.95 24.05 23.75 23.75 0.4M
2025-03-18 23.75 24.00 23.70 23.95 0.3M
2025-03-17 23.95 24.10 23.70 23.70 0.4M
2025-03-14 23.90 24.10 23.70 23.90 0.4M
2025-03-13 24.60 25.10 24.00 24.00 0.3M
2025-03-12 24.05 24.70 24.05 24.60 0.2M
2025-03-11 24.10 24.20 23.65 24.05 0.4M
2025-03-10 24.75 24.75 24.35 24.35 0.3M
2025-03-07 24.90 25.00 24.70 24.75 0.6M
2025-03-06 25.95 25.95 25.00 25.00 0.6M
2025-03-05 25.20 25.75 25.15 25.50 0.5M
2025-03-04 25.40 25.45 24.85 25.30 0.5M
2025-03-03 26.10 26.10 25.45 25.55 0.4M
2025-02-27 26.85 27.00 26.05 26.25 0.0M
2025-02-26 27.00 27.35 26.70 26.70 0.0M
2025-02-25 26.95 27.10 26.65 26.80 0.0M
2025-02-24 26.90 27.40 26.80 27.05 0.0M
2025-02-21 27.20 27.40 26.90 27.00 0.0M
2025-02-20 27.45 27.85 27.20 27.25 0.0M
2025-02-19 27.55 28.20 27.35 27.45 0.0M
2025-02-18 27.50 27.75 27.20 27.50 0.0M
2025-02-17 27.60 28.70 27.35 27.35 0.0M
2025-02-14 27.80 27.95 27.00 27.35 0.0M
2025-02-13 28.35 28.50 27.70 27.80 0.0M
2025-02-12 27.70 29.15 27.70 28.35 0.0M
2025-02-11 27.55 28.55 27.00 27.60 0.0M
2025-02-10 27.65 27.75 27.15 27.60 0.0M
2025-02-07 27.45 28.10 27.10 27.80 0.0M
2025-02-06 26.35 27.60 26.05 27.30 0.0M
2025-02-05 24.90 26.10 24.90 25.85 0.0M
2025-02-04 25.00 25.25 24.65 24.70 0.0M
2025-02-03 25.00 25.05 24.20 25.05 0.0M
2025-01-22 25.70 25.80 25.15 25.25 0.0M
2025-01-21 25.55 25.80 25.30 25.55 0.0M
2025-01-20 25.25 25.90 25.25 25.50 0.0M
2025-01-17 25.60 26.15 25.25 25.25 0.0M
2025-01-16 26.40 26.45 25.50 25.50 0.0M
2025-01-15 25.05 26.45 25.05 26.00 0.0M
2025-01-14 25.30 25.40 24.95 24.95 0.0M
2025-01-13 26.50 26.50 24.65 24.95 0.0M
2025-01-10 26.15 27.95 26.15 26.55 2.0M
2025-01-09 28.25 28.25 26.10 26.10 0.0M
2025-01-08 28.80 29.00 28.00 28.15 0.0M
2025-01-07 28.00 29.90 27.60 29.20 0.0M
2025-01-06 28.10 28.10 27.20 27.95 0.0M
2025-01-03 28.70 28.75 27.35 27.50 1.5M
2025-01-02 29.20 30.75 28.65 28.70 0.0M