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
2021-12-30 39.10 39.65 39.05 39.45 0.0M
2021-12-29 39.25 39.60 38.75 39.10 0.0M
2021-12-28 39.35 39.70 38.70 38.85 0.0M
2021-12-27 39.90 39.90 39.05 39.30 0.0M
2021-12-24 40.35 40.40 39.35 39.55 0.0M
2021-12-23 39.60 40.40 39.40 40.05 0.0M
2021-12-22 39.60 39.60 39.10 39.35 0.0M
2021-12-21 38.55 39.75 38.30 39.25 0.0M
2021-12-20 38.40 38.60 38.00 38.20 0.0M
2021-12-17 38.40 38.75 38.05 38.05 0.0M
2021-12-16 38.00 39.00 38.00 38.40 0.0M
2021-12-15 37.30 37.90 37.30 37.75 0.0M
2021-12-14 38.35 38.50 37.05 37.30 0.0M
2021-12-13 38.80 39.00 38.15 38.25 0.0M
2021-12-10 38.45 38.75 38.10 38.30 0.0M
2021-12-09 38.15 39.40 38.15 38.40 0.0M
2021-12-08 38.50 38.55 38.05 38.15 0.0M
2021-12-07 37.75 38.30 37.75 38.00 0.0M
2021-12-06 37.70 37.85 37.50 37.60 0.0M
2021-12-03 37.65 38.00 37.60 37.60 0.0M
2021-12-02 38.00 38.60 37.35 37.40 0.0M
2021-12-01 37.80 38.35 37.60 38.10 0.0M
2021-11-30 38.35 39.00 37.55 37.55 0.0M
2021-11-29 38.20 38.80 37.60 38.10 0.0M
2021-11-26 39.85 40.05 38.80 38.85 0.0M
2021-11-25 40.25 41.60 40.00 40.00 0.0M
2021-11-24 40.80 41.20 40.00 40.10 0.0M
2021-11-23 41.95 41.95 40.55 40.60 0.0M
2021-11-22 42.70 42.70 41.35 42.00 0.0M
2021-11-19 39.50 43.20 39.50 42.70 0.0M
2021-11-18 39.10 40.05 39.10 39.30 0.0M
2021-11-17 39.70 39.70 38.90 39.15 0.0M
2021-11-16 39.85 40.25 39.30 39.30 0.0M
2021-11-15 38.95 40.00 38.60 39.85 0.0M
2021-11-12 39.10 39.30 38.75 38.75 0.0M
2021-11-11 39.50 39.65 38.85 38.90 0.0M
2021-11-10 40.00 40.10 39.70 39.70 0.0M
2021-11-09 40.00 40.40 39.80 39.85 0.0M
2021-11-08 40.20 40.25 39.85 40.05 0.0M
2021-11-05 41.00 41.00 40.00 40.20 0.0M
2021-11-04 40.65 41.25 40.30 40.40 0.0M
2021-11-03 40.05 40.90 39.65 40.35 0.0M
2021-11-02 42.95 42.95 40.15 40.15 0.0M
2021-11-01 41.55 42.80 41.50 42.20 0.0M
2021-10-29 40.85 41.30 40.70 41.05 0.0M
2021-10-28 41.20 41.45 40.70 40.80 0.0M
2021-10-27 40.40 41.30 40.25 41.20 0.0M
2021-10-26 41.15 42.20 40.60 40.60 0.0M
2021-10-25 39.40 40.75 39.20 40.60 0.0M
2021-10-22 38.90 39.55 38.80 39.40 0.0M
2021-10-21 39.05 39.65 38.60 38.75 0.0M
2021-10-20 38.60 38.95 38.50 38.80 0.0M
2021-10-19 38.00 38.75 37.70 38.40 0.0M
2021-10-18 37.85 38.20 37.50 37.85 0.0M
2021-10-15 37.00 37.95 36.50 37.80 0.0M
2021-10-14 36.65 36.95 36.05 36.30 0.0M
2021-10-13 38.15 38.15 36.10 36.20 0.0M
2021-10-12 38.00 38.90 36.80 37.15 0.0M
2021-10-08 38.15 39.10 38.10 38.20 0.0M
2021-10-07 37.80 38.15 37.30 37.75 0.0M
2021-10-06 37.20 38.00 36.90 37.10 0.0M
2021-10-05 36.85 37.45 35.80 37.15 0.0M
2021-10-04 38.50 38.70 36.90 37.00 0.0M
2021-10-01 39.10 39.30 38.30 38.70 0.0M
2021-09-30 39.60 39.85 39.25 39.35 0.0M
2021-09-29 39.80 40.50 39.40 39.65 0.0M
2021-09-28 39.95 40.10 39.45 40.05 0.0M
2021-09-27 39.65 40.50 39.30 40.05 0.0M
2021-09-24 39.75 39.75 39.25 39.30 0.0M
2021-09-23 39.25 39.80 39.00 39.15 0.0M
2021-09-22 38.20 39.30 38.20 39.10 0.0M
2021-09-17 39.80 40.10 39.70 39.80 0.0M
2021-09-16 39.80 40.15 39.60 39.85 0.0M
2021-09-15 39.95 40.20 39.80 39.95 0.0M
2021-09-14 40.05 40.90 40.05 40.25 0.0M
2021-09-13 39.95 40.25 39.85 40.10 0.0M
2021-09-10 39.85 40.25 39.85 40.10 0.0M
2021-09-09 39.75 40.20 39.35 39.90 0.0M
2021-09-08 40.75 40.75 39.65 39.75 0.0M
2021-09-07 41.25 42.00 40.30 40.75 0.0M
2021-09-06 42.50 43.30 41.60 41.60 0.0M
2021-09-03 43.60 44.40 42.60 42.70 0.0M
2021-09-02 45.50 46.65 43.00 43.15 0.0M
2021-09-01 42.30 44.70 42.25 44.70 0.0M
2021-08-31 41.00 41.30 40.05 40.65 0.0M
2021-08-30 41.65 41.65 40.65 40.65 0.0M
2021-08-27 41.30 41.65 41.00 41.10 0.0M
2021-08-26 42.30 42.35 41.10 41.15 0.0M
2021-08-25 40.60 43.80 40.60 42.10 0.0M
2021-08-24 40.65 41.00 40.10 40.15 0.0M
2021-08-23 40.60 40.65 40.00 40.60 0.0M
2021-08-20 39.10 40.30 39.05 39.85 0.0M
2021-08-19 40.30 40.70 39.05 39.25 0.0M
2021-08-18 39.50 40.50 38.60 40.50 0.0M
2021-08-17 40.00 40.35 39.55 39.55 0.0M
2021-08-16 41.20 41.20 39.20 39.85 0.0M
2021-08-13 42.50 42.50 41.20 41.20 0.0M
2021-08-12 43.35 43.35 42.30 42.50 0.0M
2021-08-11 44.50 44.50 42.30 42.70 0.0M
2021-08-10 44.20 46.65 43.60 43.70 0.0M
2021-08-09 43.75 44.30 42.60 43.75 0.0M
2021-08-06 44.50 44.50 43.35 43.70 0.0M
2021-08-05 44.50 45.40 44.20 44.40 0.0M
2021-08-04 44.20 46.00 44.15 44.35 0.0M
2021-08-03 43.60 45.25 43.40 45.20 0.0M
2021-08-02 43.70 43.75 42.65 43.15 0.0M
2021-07-30 43.95 44.50 43.30 43.30 0.0M
2021-07-29 44.00 44.40 43.30 43.95 0.0M
2021-07-28 45.30 45.30 41.00 43.50 0.0M
2021-07-27 46.50 46.60 45.00 45.00 0.0M
2021-07-26 45.60 46.40 45.50 46.20 0.0M
2021-07-23 44.55 46.15 44.45 45.35 0.0M
2021-07-22 43.60 44.60 43.60 44.15 0.0M
2021-07-21 45.30 45.60 43.25 43.35 0.0M
2021-07-20 45.50 45.80 44.70 44.95 0.0M
2021-07-19 46.65 47.10 46.00 46.05 0.0M
2021-07-16 46.45 47.20 46.15 46.65 0.0M
2021-07-15 45.90 46.80 45.80 46.20 0.0M
2021-07-14 46.90 47.20 45.75 45.90 0.0M
2021-07-13 47.80 48.40 46.65 46.65 0.0M
2021-07-12 48.10 48.60 47.20 47.40 0.0M
2021-07-09 46.60 47.90 46.60 47.65 0.0M
2021-07-08 47.10 48.85 47.10 47.70 0.0M
2021-07-07 49.35 49.60 47.75 48.35 0.0M
2021-07-06 49.95 50.30 48.85 48.85 0.0M
2021-07-05 49.40 51.50 49.35 50.90 0.0M
2021-07-02 46.80 48.70 46.35 48.40 0.0M
2021-07-01 48.50 48.50 46.70 46.70 0.0M
2021-06-30 48.95 49.10 48.00 48.05 0.0M
2021-06-29 50.10 50.20 48.45 48.45 0.0M
2021-06-28 51.60 52.80 49.70 50.00 0.0M
2021-06-25 48.90 52.90 48.50 51.30 0.0M
2021-06-24 48.60 48.90 47.90 48.30 0.0M
2021-06-23 47.00 48.60 46.70 48.10 0.0M
2021-06-22 47.60 47.90 46.55 46.60 0.0M
2021-06-21 47.90 48.05 47.30 47.40 0.0M
2021-06-18 48.70 48.70 47.95 48.30 0.0M
2021-06-17 47.90 48.40 47.30 48.40 0.0M
2021-06-16 48.20 48.70 47.90 47.90 0.0M
2021-06-15 48.60 48.70 47.70 48.05 0.0M
2021-06-11 47.50 48.60 47.45 47.65 0.0M
2021-06-10 47.30 47.60 47.05 47.10 0.0M
2021-06-09 47.60 47.90 47.00 47.00 0.0M
2021-06-08 48.00 48.00 47.00 47.35 0.0M
2021-06-07 46.60 47.70 45.20 47.50 0.0M
2021-06-04 48.00 48.20 47.00 47.00 0.0M
2021-06-03 48.00 48.85 47.05 48.45 0.0M
2021-06-02 48.60 49.35 47.00 47.85 0.0M
2021-06-01 48.50 49.20 48.10 48.45 0.0M
2021-05-31 47.40 48.45 47.00 47.75 0.0M
2021-05-28 47.25 47.85 46.85 46.95 0.0M
2021-05-27 46.00 47.00 45.70 47.00 0.0M
2021-05-26 45.50 46.35 44.95 46.00 0.0M
2021-05-25 45.10 47.25 44.70 45.15 0.0M
2021-05-24 43.50 44.95 43.05 44.60 0.0M
2021-05-21 43.20 44.35 42.65 44.05 0.0M
2021-05-20 43.00 43.80 41.75 42.40 0.0M
2021-05-19 42.20 43.60 41.35 43.00 0.0M
2021-05-18 39.05 41.95 39.05 41.95 0.0M
2021-05-17 38.00 41.20 38.00 38.15 0.0M
2021-05-14 44.00 44.40 42.05 42.20 0.0M
2021-05-13 41.10 44.50 39.00 42.80 0.0M
2021-05-12 45.00 45.80 40.80 42.10 0.0M
2021-05-11 49.00 49.50 45.05 45.30 0.0M
2021-05-10 51.40 51.50 49.80 49.95 0.0M
2021-05-07 50.00 52.60 50.00 51.10 0.0M
2021-05-06 49.25 51.00 48.60 49.35 0.0M
2021-05-05 49.05 50.60 48.50 49.15 0.0M
2021-05-04 52.90 53.50 47.80 49.05 0.0M
2021-05-03 57.10 57.10 52.90 53.10 0.0M
2021-04-29 58.90 59.30 57.20 57.20 0.0M
2021-04-28 57.00 59.40 57.00 58.60 0.0M
2021-04-27 57.50 58.00 55.90 56.90 0.0M
2021-04-26 57.30 58.40 56.50 57.40 0.0M
2021-04-23 56.40 56.90 55.00 56.70 0.0M
2021-04-22 59.50 59.70 55.60 56.00 0.0M
2021-04-21 59.80 60.40 58.60 58.70 0.0M
2021-04-20 59.60 60.80 59.10 59.70 0.0M
2021-04-19 59.30 59.80 58.70 59.30 0.0M
2021-04-16 60.40 61.30 58.80 59.30 0.0M
2021-04-15 59.30 61.50 58.00 60.70 0.0M
2021-04-14 62.00 63.20 57.00 59.20 0.0M
2021-04-13 65.80 66.40 61.00 61.60 0.0M
2021-04-12 67.80 71.60 65.10 65.60 0.0M
2021-04-09 60.90 65.40 59.60 65.40 0.0M
2021-04-08 57.40 60.90 55.50 59.50 0.0M
2021-04-07 55.60 57.50 55.40 56.90 0.0M
2021-04-06 57.30 57.50 55.50 55.50 0.0M
2021-04-01 57.40 57.90 56.70 56.90 0.0M
2021-03-31 55.40 58.00 55.30 57.20 0.0M
2021-03-30 55.20 55.90 54.70 55.00 0.0M
2021-03-29 54.80 55.30 54.60 54.90 0.0M
2021-03-26 54.50 55.10 54.30 54.50 0.0M
2021-03-25 55.10 55.10 53.90 54.10 0.0M
2021-03-24 55.20 56.20 54.10 54.80 0.0M
2021-03-23 58.30 58.50 55.00 55.00 0.0M
2021-03-22 58.40 59.00 57.60 57.70 0.0M
2021-03-19 58.90 59.70 57.70 58.20 0.0M
2021-03-18 58.10 60.40 58.10 58.60 0.0M
2021-03-17 58.10 58.70 57.00 58.10 0.0M
2021-03-16 57.40 58.90 57.30 58.10 0.0M
2021-03-15 56.80 58.90 56.30 57.40 0.0M
2021-03-12 59.30 59.40 56.80 56.80 0.0M
2021-03-11 60.00 61.70 58.80 59.60 0.0M
2021-03-10 57.00 61.90 56.80 60.60 0.0M
2021-03-09 56.80 58.00 56.20 56.40 0.0M
2021-03-08 58.00 59.00 56.30 57.00 0.0M
2021-03-05 54.50 58.80 54.00 56.70 0.0M
2021-03-04 54.30 56.50 54.10 54.50 0.0M
2021-03-03 53.50 54.70 52.90 53.50 0.0M
2021-03-02 56.10 56.30 53.80 53.90 0.0M
2021-02-26 53.30 55.40 53.20 55.40 0.0M
2021-02-25 56.10 56.40 54.60 54.80 0.0M
2021-02-24 58.00 58.30 54.70 55.10 0.0M
2021-02-23 58.00 59.00 56.50 57.50 0.0M
2021-02-22 59.00 60.50 58.00 58.80 0.0M
2021-02-19 55.40 59.40 55.00 58.50 0.0M
2021-02-18 53.20 57.10 52.10 56.10 0.0M
2021-02-17 51.40 53.40 51.00 52.70 0.0M
2021-02-05 51.90 51.90 50.60 50.60 0.0M
2021-02-04 52.30 53.30 51.20 51.20 0.0M
2021-02-03 50.60 52.30 50.60 51.80 0.0M
2021-02-02 50.90 51.30 50.20 50.30 0.0M
2021-02-01 52.00 52.50 50.10 50.40 0.0M
2021-01-29 52.00 55.30 51.20 51.20 0.0M
2021-01-28 51.50 53.00 50.70 51.20 0.0M
2021-01-27 50.60 53.10 50.20 52.40 0.0M
2021-01-26 51.70 52.70 50.10 50.40 0.0M
2021-01-25 49.90 53.30 49.50 51.70 0.0M
2021-01-22 48.15 49.95 48.15 49.60 0.0M
2021-01-21 49.05 50.10 48.00 48.15 0.0M
2021-01-20 50.70 51.50 48.70 48.80 0.0M
2021-01-19 50.80 52.20 50.40 50.40 0.0M
2021-01-18 50.40 50.80 48.30 50.10 0.0M
2021-01-15 53.00 53.20 50.20 50.20 0.0M
2021-01-14 50.60 52.50 50.50 52.40 0.0M
2021-01-13 50.10 51.30 50.10 50.30 0.0M
2021-01-12 50.30 50.50 49.70 50.00 0.0M
2021-01-11 50.10 50.80 49.75 50.20 0.0M
2021-01-08 51.10 51.10 49.10 50.10 0.0M
2021-01-07 52.00 52.10 51.00 51.00 0.0M
2021-01-06 53.40 55.80 51.20 51.40 0.0M
2021-01-05 52.60 53.30 52.20 53.00 0.0M
2021-01-04 52.20 53.40 52.00 52.60 0.0M