Optimax Technology Corp (3051)

3051
🏛️ Taiwan →
21.65
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
2022-12-30 17.50 17.50 17.15 17.15 0.4M
2022-12-29 17.10 17.30 16.80 17.25 0.5M
2022-12-28 17.65 17.65 17.00 17.05 1.0M
2022-12-27 18.00 18.15 17.65 17.65 0.3M
2022-12-26 17.90 17.90 17.60 17.80 0.4M
2022-12-23 17.50 17.90 17.40 17.75 0.3M
2022-12-22 17.70 18.05 17.45 17.80 0.7M
2022-12-21 17.80 17.80 17.25 17.40 0.6M
2022-12-20 17.85 18.15 17.20 17.35 0.9M
2022-12-19 18.25 18.25 17.80 17.90 0.6M
2022-12-16 18.80 18.85 18.10 18.20 1.2M
2022-12-15 19.00 19.25 18.95 19.10 0.3M
2022-12-14 19.15 19.45 18.95 19.00 0.7M
2022-12-13 19.20 19.25 18.75 19.00 0.7M
2022-12-12 18.70 19.40 18.15 19.10 1.0M
2022-12-09 19.25 19.25 18.50 18.50 1.5M
2022-12-08 19.25 19.25 18.80 19.00 0.8M
2022-12-07 19.50 19.95 19.00 19.05 1.5M
2022-12-06 20.95 21.05 20.00 20.00 1.2M
2022-12-05 21.00 21.35 20.75 20.95 1.6M
2022-12-02 20.55 21.05 20.50 20.65 1.3M
2022-12-01 20.40 20.95 20.40 20.60 2.0M
2022-11-30 19.90 20.50 19.90 20.10 1.3M
2022-11-29 20.25 20.25 19.80 19.85 0.8M
2022-11-28 19.45 20.30 19.30 20.25 1.2M
2022-11-25 19.65 20.00 19.40 19.50 0.6M
2022-11-24 19.80 20.15 19.50 19.55 0.4M
2022-11-23 20.30 20.35 19.65 19.70 0.6M
2022-11-22 19.90 20.15 19.60 20.05 0.5M
2022-11-21 20.05 20.20 19.70 19.75 0.5M
2022-11-18 20.25 21.05 20.00 20.05 1.5M
2022-11-17 20.00 20.65 19.85 20.25 1.4M
2022-11-16 20.10 20.10 19.60 19.90 1.1M
2022-11-15 19.90 20.25 19.50 19.90 1.3M
2022-11-14 19.40 20.30 19.30 19.80 1.5M
2022-11-11 20.00 20.15 19.00 19.00 1.7M
2022-11-10 19.05 19.65 19.05 19.30 0.9M
2022-11-09 19.30 19.40 19.00 19.25 0.9M
2022-11-08 19.35 19.35 18.85 18.90 1.5M
2022-11-07 18.90 19.40 18.60 19.05 2.2M
2022-11-04 17.75 18.45 17.60 18.20 1.8M
2022-11-03 17.05 17.80 16.90 17.75 1.1M
2022-11-02 17.30 17.40 17.10 17.30 0.7M
2022-11-01 16.85 17.30 16.70 17.30 1.0M
2022-10-31 16.55 16.95 16.50 16.70 0.6M
2022-10-28 16.65 16.85 16.30 16.35 0.7M
2022-10-27 16.30 16.95 16.25 16.85 0.9M
2022-10-26 16.40 16.40 16.00 16.10 0.6M
2022-10-25 16.50 16.60 16.10 16.15 0.6M
2022-10-24 16.90 17.00 16.35 16.35 0.9M
2022-10-21 16.50 16.90 16.25 16.45 0.8M
2022-10-20 16.50 16.60 16.25 16.50 0.5M
2022-10-19 16.75 17.00 16.50 16.65 0.7M
2022-10-18 16.90 16.90 16.05 16.55 1.2M
2022-10-17 16.05 16.55 15.75 16.50 0.8M
2022-10-14 16.25 16.75 16.15 16.55 1.0M
2022-10-13 17.00 17.00 15.65 15.70 1.2M
2022-10-12 17.45 17.45 16.60 16.85 0.8M
2022-10-11 17.70 17.70 16.90 17.00 1.0M
2022-10-07 18.40 18.40 17.85 17.90 0.4M
2022-10-06 18.00 18.30 17.85 18.25 0.5M
2022-10-05 18.40 18.60 17.85 17.90 0.9M
2022-10-04 18.10 18.35 17.70 18.25 0.9M
2022-10-03 17.80 17.90 17.25 17.65 0.8M
2022-09-30 17.10 18.00 16.75 17.85 1.0M
2022-09-29 17.50 17.85 17.25 17.55 0.9M
2022-09-28 18.50 18.50 17.05 17.05 1.4M
2022-09-27 18.10 18.60 17.60 18.55 1.1M
2022-09-26 19.20 19.20 17.80 17.85 2.1M
2022-09-23 19.80 20.20 19.00 19.25 1.0M
2022-09-22 19.45 19.70 19.00 19.60 0.6M
2022-09-21 20.00 20.20 19.35 19.55 0.7M
2022-09-20 20.35 20.35 19.85 20.00 0.7M
2022-09-19 20.75 21.00 19.90 19.90 1.4M
2022-09-16 20.55 21.10 20.30 20.75 3.4M
2022-09-15 19.60 21.20 19.50 20.55 14.8M
2022-09-14 19.10 19.50 18.80 19.45 0.8M
2022-09-13 19.50 19.90 19.35 19.80 1.1M
2022-09-12 19.50 19.55 19.00 19.40 1.3M
2022-09-08 19.10 19.50 18.85 19.00 2.2M
2022-09-07 19.40 20.00 19.20 19.45 1.1M
2022-09-06 20.95 21.00 19.75 19.85 2.4M
2022-09-05 20.80 21.30 20.60 20.95 2.1M
2022-09-02 21.00 21.30 20.40 20.50 1.8M
2022-09-01 21.45 21.80 20.85 20.90 1.8M
2022-08-31 21.75 21.80 21.20 21.25 1.5M
2022-08-30 21.25 21.80 21.20 21.50 1.7M
2022-08-29 21.55 21.80 20.80 21.25 3.3M
2022-08-26 21.90 23.40 21.75 22.50 25.0M
2022-08-25 22.60 22.60 21.35 21.75 4.0M
2022-08-24 21.80 23.00 21.55 22.20 12.3M
2022-08-23 21.25 21.80 21.00 21.30 5.5M
2022-08-22 21.65 22.15 20.90 21.30 4.1M
2022-08-19 21.80 23.15 21.20 21.50 10.0M
2022-08-18 20.80 22.20 20.55 21.75 8.6M
2022-08-17 21.00 21.50 20.30 21.00 13.8M
2022-08-16 18.35 20.00 18.30 20.00 7.7M
2022-08-15 18.05 19.00 18.05 18.20 9.2M
2022-08-12 17.95 17.95 17.95 17.95 1.3M
2022-08-11 16.10 16.55 16.00 16.35 1.5M
2022-08-10 15.60 15.90 15.45 15.75 0.7M
2022-08-09 15.45 15.70 15.30 15.65 0.7M
2022-08-08 15.55 15.80 15.25 15.30 1.8M
2022-08-05 15.30 16.00 15.30 15.65 1.1M
2022-08-04 15.55 15.70 14.80 15.20 1.2M
2022-08-03 16.30 16.45 15.30 15.40 1.6M
2022-08-02 17.00 17.00 16.10 16.20 1.8M
2022-08-01 16.80 17.35 16.65 17.05 1.6M
2022-07-29 16.40 16.85 16.40 16.55 0.9M
2022-07-28 16.40 17.10 16.20 16.20 1.4M
2022-07-27 16.20 16.35 15.90 16.30 0.7M
2022-07-26 16.85 16.85 16.10 16.20 1.0M
2022-07-25 16.70 17.00 16.40 16.75 1.1M
2022-07-22 16.55 17.40 16.20 16.45 2.5M
2022-07-21 16.20 16.60 16.15 16.55 1.5M
2022-07-20 16.70 16.70 16.00 16.05 1.4M
2022-07-19 16.35 16.60 16.05 16.20 3.3M
2022-07-18 15.55 16.40 15.50 16.40 3.4M
2022-07-15 15.40 16.95 15.15 15.70 21.7M
2022-07-14 15.00 15.55 14.60 15.50 1.2M
2022-07-13 14.85 15.35 14.75 14.90 1.7M
2022-07-12 15.35 15.35 13.95 14.15 2.1M
2022-07-11 15.55 15.90 15.30 15.40 3.0M
2022-07-08 15.75 16.05 15.35 15.65 1.6M
2022-07-07 15.00 15.90 14.50 15.25 4.4M
2022-07-06 15.90 16.35 14.70 14.75 2.2M
2022-07-05 16.55 17.25 15.55 15.90 5.7M
2022-07-04 14.45 15.80 14.45 15.80 1.5M
2022-07-01 15.75 16.05 14.35 14.40 1.7M
2022-06-30 16.50 16.60 15.50 15.50 1.1M
2022-06-29 16.55 16.80 16.35 16.40 0.5M
2022-06-28 17.80 17.80 16.80 16.95 0.5M
2022-06-27 17.15 17.85 17.00 17.35 0.8M
2022-06-24 16.55 17.25 16.55 16.80 0.6M
2022-06-23 16.85 17.00 16.30 16.35 0.7M
2022-06-22 17.40 17.55 16.25 16.60 0.9M
2022-06-21 16.75 17.50 16.65 17.35 1.0M
2022-06-20 17.85 18.15 16.70 16.70 1.4M
2022-06-17 18.20 18.50 17.65 17.80 0.8M
2022-06-16 19.20 19.40 18.20 18.20 0.7M
2022-06-15 19.20 19.40 18.80 18.85 0.4M
2022-06-14 19.30 19.35 18.70 19.10 0.9M
2022-06-13 20.15 20.15 19.20 19.40 1.0M
2022-06-10 20.40 20.80 20.35 20.40 2.3M
2022-06-09 19.90 20.45 19.90 20.45 0.7M
2022-06-08 20.15 20.35 19.85 20.00 1.0M
2022-06-07 20.00 20.15 19.90 19.95 0.5M
2022-06-06 20.30 20.30 19.85 20.00 0.4M
2022-06-02 19.90 20.60 19.80 20.00 1.1M
2022-06-01 19.70 20.15 19.70 19.70 0.8M
2022-05-31 20.20 20.20 19.80 19.80 1.0M
2022-05-30 20.65 20.65 20.00 20.10 1.0M
2022-05-27 21.10 21.15 20.30 20.30 3.3M
2022-05-26 20.10 21.90 19.65 21.10 13.0M
2022-05-25 20.00 20.20 19.65 19.95 0.5M
2022-05-24 20.00 20.25 19.65 19.70 0.8M
2022-05-23 20.00 20.15 19.50 19.85 0.7M
2022-05-20 20.15 20.45 19.45 19.65 1.7M
2022-05-19 19.00 19.90 19.00 19.75 0.6M
2022-05-18 19.60 20.15 19.45 19.80 1.0M
2022-05-17 18.80 19.60 18.75 19.50 0.7M
2022-05-16 18.75 19.80 18.75 18.80 1.5M
2022-05-13 18.50 18.75 18.00 18.55 1.0M
2022-05-12 18.50 18.80 17.75 17.75 0.9M
2022-05-11 18.60 18.75 17.90 18.55 0.9M
2022-05-10 17.60 18.80 17.60 18.60 1.1M
2022-05-09 19.40 19.40 18.15 18.30 1.4M
2022-05-06 19.50 19.75 19.35 19.55 0.5M
2022-05-05 20.15 20.45 20.00 20.05 0.7M
2022-05-04 20.30 20.60 19.85 19.90 0.7M
2022-05-03 19.80 20.70 19.60 20.30 3.0M
2022-04-29 19.95 20.50 19.70 19.95 0.9M
2022-04-26 21.20 21.20 20.00 20.00 1.2M
2022-04-25 21.45 21.45 20.00 20.65 2.2M
2022-04-22 22.55 22.60 22.00 22.00 1.2M
2022-04-21 22.50 23.00 22.45 22.65 0.8M
2022-04-20 23.20 23.20 22.60 22.70 0.9M
2022-04-19 23.20 23.50 22.65 22.65 0.7M
2022-04-18 23.45 23.60 23.00 23.00 1.2M
2022-04-15 24.55 24.65 23.60 23.65 1.4M
2022-04-14 24.25 25.50 23.55 24.55 7.1M
2022-04-13 23.90 24.65 23.55 23.55 0.9M
2022-04-12 23.60 24.60 23.60 23.65 2.4M
2022-04-11 25.00 25.15 23.80 23.80 1.3M
2022-04-08 25.00 25.95 24.10 25.00 1.4M
2022-04-07 26.60 26.60 24.40 24.65 2.2M
2022-04-06 26.00 26.40 25.80 26.20 1.8M
2022-04-01 25.20 26.80 24.95 26.05 7.3M
2022-03-31 26.20 27.20 25.65 25.75 12.8M
2022-03-30 23.00 24.95 23.00 24.95 3.3M
2022-03-29 22.75 23.55 22.60 22.70 1.2M
2022-03-28 22.60 22.70 21.95 22.50 0.9M
2022-03-25 24.00 24.10 22.60 22.60 1.9M
2022-03-24 23.00 23.80 22.75 23.40 1.0M
2022-03-23 23.20 23.45 23.00 23.10 1.0M
2022-03-22 22.80 23.45 22.30 23.15 1.4M
2022-03-21 22.85 22.95 22.40 22.55 0.9M
2022-03-18 22.50 23.00 22.10 22.80 1.2M
2022-03-17 22.00 22.95 21.80 22.40 2.4M
2022-03-16 22.30 22.30 21.30 21.45 1.7M
2022-03-15 23.00 23.00 21.45 21.80 3.0M
2022-03-14 22.60 23.05 22.30 22.85 1.8M
2022-03-11 22.60 23.00 22.20 22.50 1.7M
2022-03-10 23.40 23.50 22.75 22.80 1.8M
2022-03-09 23.55 23.65 22.35 22.85 1.7M
2022-03-08 22.60 24.35 22.55 22.60 2.0M
2022-03-07 24.70 24.70 23.00 23.50 2.8M
2022-03-04 25.05 25.40 24.85 24.90 1.3M
2022-03-03 26.10 26.30 25.35 25.45 1.5M
2022-03-02 26.00 26.00 25.15 25.60 1.3M
2022-03-01 25.70 26.25 25.35 26.05 1.3M
2022-02-25 25.15 25.75 24.70 25.15 2.0M
2022-02-24 25.95 26.30 24.50 24.55 3.5M
2022-02-23 26.05 26.70 25.80 26.30 1.8M
2022-02-22 27.00 27.10 25.70 26.05 2.0M
2022-02-21 27.20 27.50 26.60 26.65 2.5M
2022-02-18 27.50 28.15 27.50 27.70 1.6M
2022-02-17 28.85 28.85 27.50 27.85 2.9M
2022-02-16 28.65 29.15 28.30 28.35 3.0M
2022-02-15 29.00 29.70 28.00 28.00 6.3M
2022-02-14 27.80 29.00 27.50 28.70 3.3M
2022-02-11 27.85 28.20 27.50 27.80 1.6M
2022-02-10 28.40 29.30 27.60 27.85 2.6M
2022-02-09 27.15 29.20 27.15 28.45 6.3M
2022-02-08 26.70 27.55 26.55 27.10 1.6M
2022-02-07 26.30 27.25 25.50 26.90 2.3M
2022-01-26 26.00 26.75 25.80 25.80 1.9M
2022-01-25 26.00 27.00 25.65 25.65 2.0M
2022-01-24 26.15 26.95 25.55 26.45 2.7M
2022-01-21 27.20 28.00 27.00 27.45 3.8M
2022-01-20 27.20 28.60 26.90 27.60 6.1M
2022-01-19 27.90 28.45 27.10 27.20 5.1M
2022-01-18 29.25 30.65 28.00 28.70 18.0M
2022-01-17 27.00 28.65 26.50 28.65 7.9M
2022-01-14 28.40 28.40 25.65 26.05 10.9M
2022-01-13 28.75 29.65 28.35 28.40 4.5M
2022-01-12 29.95 30.50 28.15 28.75 9.1M
2022-01-11 31.90 32.80 28.80 29.15 12.7M
2022-01-10 32.90 33.50 30.80 31.00 11.6M
2022-01-07 35.75 35.75 33.00 34.20 4.5M
2022-01-06 33.50 36.00 33.50 35.75 4.3M
2022-01-05 36.50 36.50 34.00 34.95 7.2M
2022-01-04 32.65 36.50 32.45 36.50 10.9M
2022-01-03 31.90 34.10 30.30 33.20 7.3M