Nien Hsing Textile Co Ltd (1451)

1451
🏛️ Taiwan →
17.75
Letzte Aktualisierung: 2025-10-03
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
2025-10-03 17.75 17.80 17.70 17.75 0.1M
2025-10-02 17.80 17.80 17.70 17.80 0.2M
2025-10-01 17.80 17.85 17.75 17.80 0.0M
2025-09-30 17.80 17.85 17.75 17.80 0.1M
2025-09-26 17.90 17.90 17.70 17.80 0.1M
2025-09-25 17.85 17.90 17.80 17.80 0.1M
2025-09-24 17.70 17.80 17.70 17.80 0.0M
2025-09-23 17.85 17.85 17.65 17.75 0.1M
2025-09-22 17.70 17.85 17.70 17.80 0.0M
2025-09-19 17.80 17.80 17.65 17.75 0.1M
2025-09-18 17.90 17.90 17.75 17.80 0.1M
2025-09-17 17.75 17.75 17.70 17.70 0.0M
2025-09-16 17.85 17.85 17.70 17.75 0.1M
2025-09-15 17.75 17.85 17.70 17.85 0.0M
2025-09-12 17.45 18.25 17.45 17.75 0.3M
2025-09-11 17.60 17.65 17.40 17.40 0.2M
2025-09-10 17.75 17.75 17.60 17.70 0.1M
2025-09-09 17.75 17.80 17.70 17.75 0.0M
2025-09-08 17.80 17.80 17.70 17.75 0.0M
2025-09-05 17.90 17.90 17.65 17.75 0.1M
2025-09-04 17.65 17.85 17.65 17.80 0.1M
2025-09-03 17.85 17.95 17.65 17.75 0.1M
2025-09-02 17.70 17.80 17.60 17.65 0.1M
2025-09-01 17.70 17.75 17.60 17.65 0.1M
2025-08-29 17.90 17.90 17.65 17.75 0.1M
2025-08-28 17.80 17.90 17.75 17.75 0.1M
2025-08-27 17.75 17.85 17.70 17.75 0.1M
2025-08-26 17.75 17.85 17.65 17.70 0.2M
2025-08-25 17.80 17.90 17.75 17.80 0.1M
2025-08-22 17.75 17.85 17.75 17.80 0.1M
2025-08-21 17.85 17.85 17.80 17.80 0.1M
2025-08-20 17.80 17.80 17.70 17.75 0.2M
2025-08-19 17.90 17.90 17.65 17.75 0.1M
2025-08-18 18.00 18.00 17.80 17.85 0.3M
2025-08-15 17.85 18.00 17.80 18.00 0.4M
2025-08-14 18.05 18.15 18.05 18.05 0.1M
2025-08-13 18.15 18.30 18.05 18.05 0.1M
2025-08-12 18.05 18.40 17.90 18.15 0.1M
2025-08-11 18.80 18.80 17.10 18.15 0.8M
2025-08-08 18.95 19.05 18.90 18.95 0.1M
2025-08-07 19.15 19.15 19.00 19.00 0.1M
2025-08-06 19.00 19.15 18.90 18.95 0.1M
2025-08-05 18.90 19.00 18.85 18.90 0.1M
2025-08-04 19.00 19.00 18.80 18.90 0.1M
2025-08-01 18.50 19.00 18.45 19.00 0.1M
2025-07-31 18.65 18.65 18.50 18.65 0.1M
2025-07-30 18.65 18.75 18.65 18.65 0.1M
2025-07-29 18.80 18.80 18.55 18.65 0.1M
2025-07-28 18.70 18.80 18.70 18.75 0.1M
2025-07-25 18.80 18.85 18.70 18.80 0.0M
2025-07-24 18.70 18.70 18.60 18.65 0.1M
2025-07-23 18.65 18.70 18.50 18.65 0.2M
2025-07-22 18.70 18.75 18.60 18.70 0.1M
2025-07-21 18.80 18.80 18.65 18.75 0.1M
2025-07-18 18.90 18.90 18.75 18.80 0.0M
2025-07-17 18.70 18.80 18.60 18.75 0.1M
2025-07-16 18.60 18.75 18.55 18.70 0.1M
2025-07-15 18.70 18.75 18.65 18.65 0.1M
2025-07-14 18.80 18.80 18.70 18.75 0.1M
2025-07-11 18.85 18.90 18.60 18.80 0.1M
2025-07-10 18.90 18.90 18.75 18.80 0.1M
2025-07-09 19.00 19.05 18.95 19.00 0.0M
2025-07-08 18.70 19.05 18.70 18.95 0.0M
2025-07-07 18.70 18.90 18.70 18.80 0.0M
2025-07-04 19.20 19.25 18.70 18.70 0.1M
2025-07-03 18.90 18.95 18.55 18.80 0.1M
2025-07-02 19.00 19.00 18.50 18.75 0.1M
2025-07-01 18.60 18.95 18.60 18.95 0.1M
2025-06-30 19.05 19.10 18.55 18.75 0.1M
2025-06-27 19.00 19.05 18.80 19.05 0.1M
2025-06-26 18.55 19.00 18.50 18.85 0.1M
2025-06-25 18.40 18.55 18.40 18.55 0.0M
2025-06-24 18.35 18.60 18.35 18.55 0.1M
2025-06-23 18.55 18.55 18.20 18.35 0.1M
2025-06-20 18.50 18.85 18.20 18.65 0.3M
2025-06-19 18.75 18.90 18.45 18.50 0.3M
2025-06-18 18.90 18.95 18.65 18.85 0.6M
2025-06-17 18.95 19.05 18.90 18.95 0.1M
2025-06-16 19.00 19.10 18.90 19.05 0.1M
2025-06-13 19.10 19.20 18.90 19.10 0.2M
2025-06-12 19.40 19.40 19.10 19.10 0.2M
2025-06-11 19.40 19.60 19.40 19.40 0.1M
2025-06-10 19.35 19.60 19.30 19.40 0.1M
2025-06-09 19.65 19.65 19.25 19.30 0.1M
2025-06-06 19.35 19.55 19.30 19.45 0.1M
2025-06-05 19.55 19.55 19.30 19.35 0.1M
2025-06-04 19.30 19.60 19.25 19.50 0.2M
2025-06-03 19.70 19.70 19.25 19.30 0.1M
2025-06-02 19.85 19.95 19.50 19.50 0.2M
2025-05-29 19.95 20.10 19.90 20.00 0.0M
2025-05-28 19.95 20.10 19.80 19.90 0.1M
2025-05-27 20.00 20.05 19.75 19.75 0.1M
2025-05-26 19.85 19.90 19.80 19.85 0.2M
2025-05-23 20.00 20.00 19.85 19.95 0.1M
2025-05-22 19.85 20.00 19.85 20.00 0.1M
2025-05-21 20.05 20.10 20.00 20.10 0.2M
2025-05-20 20.00 20.10 20.00 20.05 0.1M
2025-05-19 20.30 20.30 19.95 20.10 0.3M
2025-05-16 20.10 20.25 19.95 20.25 0.4M
2025-05-15 20.20 20.20 19.85 19.95 0.3M
2025-05-14 20.20 20.30 20.05 20.30 0.3M
2025-05-13 20.60 20.65 20.00 20.05 0.6M
2025-05-12 20.60 20.60 20.15 20.45 0.7M
2025-05-09 19.75 20.75 19.70 20.65 0.6M
2025-05-08 19.05 19.75 19.05 19.70 0.4M
2025-05-07 18.90 19.10 18.75 19.05 0.3M
2025-05-06 18.85 18.95 18.70 18.90 0.2M
2025-05-05 18.80 19.00 18.70 18.85 0.4M
2025-05-02 18.30 18.75 18.30 18.65 0.3M
2025-04-30 18.50 18.60 18.25 18.30 0.1M
2025-04-29 18.20 18.45 18.20 18.40 0.0M
2025-04-28 18.35 18.35 18.15 18.20 0.1M
2025-04-25 18.25 18.35 18.10 18.15 0.1M
2025-04-24 18.25 18.25 17.85 18.00 0.1M
2025-04-23 17.75 18.05 17.75 18.00 0.1M
2025-04-22 17.70 17.80 17.65 17.70 0.1M
2025-04-21 17.80 17.90 17.75 17.85 0.1M
2025-04-18 18.30 18.30 17.80 17.80 0.2M
2025-04-17 17.75 18.15 17.65 18.10 0.4M
2025-04-16 18.80 18.85 18.45 18.50 0.4M
2025-04-15 18.40 18.80 18.40 18.75 0.2M
2025-04-14 18.70 18.80 18.40 18.40 0.4M
2025-04-11 17.90 18.65 17.85 18.65 0.3M
2025-04-10 17.85 17.90 17.55 17.90 1.1M
2025-04-09 18.00 18.00 16.30 16.30 1.9M
2025-04-08 19.35 19.45 17.45 18.10 1.1M
2025-04-07 19.35 19.35 19.35 19.35 0.1M
2025-04-02 21.60 21.60 21.40 21.50 0.5M
2025-04-01 21.65 21.70 21.25 21.40 1.0M
2025-03-31 21.60 21.70 21.30 21.45 0.5M
2025-03-28 21.90 22.00 21.70 21.80 0.8M
2025-03-27 22.15 22.20 21.90 21.90 0.8M
2025-03-26 22.25 22.25 22.00 22.05 0.8M
2025-03-25 22.50 22.50 22.15 22.15 0.9M
2025-03-24 22.60 22.65 22.25 22.25 1.0M
2025-03-21 22.90 23.10 22.20 22.20 2.2M
2025-03-20 22.60 22.85 22.30 22.50 2.2M
2025-03-19 22.05 22.70 22.00 22.45 2.6M
2025-03-18 21.75 22.75 21.25 21.85 3.1M
2025-03-17 20.90 21.40 20.85 21.40 1.3M
2025-03-14 20.40 20.75 20.40 20.70 0.4M
2025-03-13 20.55 20.55 20.20 20.30 0.1M
2025-03-12 20.20 20.30 20.20 20.30 0.2M
2025-03-11 20.00 20.20 19.95 20.20 0.1M
2025-03-10 20.15 20.15 20.05 20.15 0.1M
2025-03-07 20.05 20.25 20.05 20.15 0.1M
2025-03-06 20.20 20.30 20.20 20.20 0.1M
2025-03-05 20.15 20.25 20.15 20.20 0.1M
2025-03-04 20.05 20.10 20.05 20.10 0.1M
2025-03-03 20.00 20.10 20.00 20.05 0.1M
2025-02-27 20.10 20.15 20.00 20.05 0.1M
2025-02-26 20.05 20.05 19.95 20.00 0.0M
2025-02-25 20.15 20.15 19.80 20.10 0.2M
2025-02-24 20.05 20.20 20.00 20.15 0.1M
2025-02-21 19.95 20.10 19.95 20.10 0.1M
2025-02-20 20.10 20.10 20.00 20.05 0.1M
2025-02-19 20.10 20.10 19.95 20.10 0.1M
2025-02-18 20.00 20.10 20.00 20.00 0.1M
2025-02-17 20.00 20.20 19.95 20.05 0.2M
2025-02-14 20.00 20.05 19.90 19.90 0.1M
2025-02-13 19.80 20.05 19.80 20.00 0.1M
2025-02-12 19.85 19.95 19.80 19.80 0.0M
2025-02-11 19.90 19.95 19.75 19.85 0.1M
2025-02-10 19.80 20.00 19.70 19.75 0.1M
2025-02-07 19.70 19.85 19.65 19.70 0.1M
2025-02-06 19.50 19.85 19.45 19.65 0.2M
2025-02-05 19.30 19.60 19.30 19.45 0.1M
2025-02-04 19.40 19.55 19.25 19.30 0.1M
2025-02-03 19.35 19.60 19.35 19.40 0.0M
2025-01-22 19.45 19.50 19.25 19.35 0.1M
2025-01-21 19.40 19.50 19.40 19.40 0.1M
2025-01-20 19.10 19.35 19.05 19.35 0.1M
2025-01-17 19.20 19.30 19.00 19.05 0.2M
2025-01-16 19.00 19.20 18.95 19.00 0.2M
2025-01-15 19.10 19.10 18.90 18.90 0.1M
2025-01-14 18.85 19.05 18.85 18.95 0.1M
2025-01-13 19.30 19.30 18.80 18.80 0.2M
2025-01-10 19.60 19.60 19.30 19.35 0.1M
2025-01-09 20.00 20.00 19.55 19.55 0.1M
2025-01-08 20.05 20.05 19.75 19.75 0.1M
2025-01-07 20.00 20.15 19.95 20.05 0.1M
2025-01-06 19.90 20.00 19.85 19.95 0.1M
2025-01-03 19.70 19.90 19.65 19.85 0.1M
2025-01-02 19.60 19.90 19.55 19.75 0.1M