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
2023-12-29 36.30 36.80 35.70 36.30 2.4M
2023-12-28 36.10 36.45 35.85 36.00 2.2M
2023-12-27 36.40 37.30 36.05 36.10 3.9M
2023-12-26 36.00 36.45 35.75 36.00 2.7M
2023-12-25 38.40 38.40 35.60 35.85 9.8M
2023-12-22 36.25 38.30 35.95 38.00 10.0M
2023-12-21 35.90 36.40 35.40 35.75 4.0M
2023-12-20 36.80 37.15 35.70 36.45 7.4M
2023-12-19 39.30 39.30 35.70 35.85 12.9M
2023-12-18 40.50 41.10 38.75 38.90 7.7M
2023-12-15 41.95 42.25 40.05 40.70 10.3M
2023-12-14 44.00 46.75 39.55 40.70 32.4M
2023-12-13 43.20 44.80 42.70 43.55 14.4M
2023-12-12 42.00 42.95 41.70 42.95 8.0M
2023-12-11 42.50 42.75 40.70 41.90 10.8M
2023-12-08 41.50 42.80 40.90 42.10 12.3M
2023-12-07 40.70 43.00 39.80 40.90 18.1M
2023-12-06 39.10 42.60 39.05 40.50 24.8M
2023-12-05 38.65 39.40 36.60 38.80 14.8M
2023-12-04 36.75 38.50 36.60 38.50 11.1M
2023-12-01 35.05 36.90 34.70 36.45 7.9M
2023-11-30 35.00 35.95 34.55 35.05 9.3M
2023-11-29 34.15 35.00 33.40 35.00 10.7M
2023-11-28 32.90 34.00 32.45 34.00 8.6M
2023-11-27 32.75 33.80 32.65 32.80 6.3M
2023-11-24 32.00 33.15 32.00 32.55 5.2M
2023-11-23 32.55 32.80 31.55 31.75 3.7M
2023-11-22 31.15 32.90 31.05 32.50 6.4M
2023-11-21 31.25 31.65 30.70 31.15 2.6M
2023-11-20 31.30 31.60 30.75 30.90 2.8M
2023-11-17 31.80 32.00 31.20 31.25 2.5M
2023-11-16 31.75 32.25 31.45 31.75 2.4M
2023-11-15 31.95 32.40 31.70 31.70 2.8M
2023-11-14 32.40 32.60 31.95 31.95 1.6M
2023-11-13 32.60 32.60 32.00 32.40 1.8M
2023-11-10 32.50 33.60 31.90 32.10 7.5M
2023-11-09 32.40 32.80 31.75 31.75 2.2M
2023-11-08 32.75 32.95 31.80 31.80 2.7M
2023-11-07 33.70 33.70 32.60 32.65 3.0M
2023-11-06 32.70 33.50 32.65 32.65 4.3M
2023-11-03 32.70 32.85 32.00 32.60 3.6M
2023-11-02 31.50 33.10 31.10 32.25 6.1M
2023-11-01 31.15 32.60 30.70 30.80 5.1M
2023-10-31 33.10 33.40 31.15 31.15 5.8M
2023-10-30 32.00 33.35 31.70 32.85 5.6M
2023-10-27 32.85 33.15 31.70 31.80 6.0M
2023-10-26 33.65 33.90 32.70 32.80 5.8M
2023-10-25 33.00 33.80 32.60 33.70 11.4M
2023-10-24 34.00 35.50 31.80 32.90 34.6M
2023-10-23 32.70 34.70 31.60 33.50 42.6M
2023-10-20 29.60 32.00 28.70 32.00 10.7M
2023-10-19 29.50 29.70 28.65 29.10 3.8M
2023-10-18 30.25 30.75 29.40 29.50 3.2M
2023-10-17 30.55 31.30 30.10 30.40 3.0M
2023-10-16 31.40 31.80 30.20 30.20 3.9M
2023-10-13 32.60 32.90 31.25 31.30 4.5M
2023-10-12 32.30 33.70 31.70 32.60 6.9M
2023-10-11 33.05 33.30 32.00 32.20 7.2M
2023-10-06 32.60 34.00 32.00 32.65 17.9M
2023-10-05 30.60 31.00 29.85 31.00 6.0M
2023-10-04 30.00 30.30 29.70 30.00 1.6M
2023-10-03 30.15 30.45 29.85 29.95 2.7M
2023-10-02 30.55 30.85 29.90 29.90 3.2M
2023-09-28 30.50 31.00 30.20 30.45 4.8M
2023-09-27 29.85 31.80 29.60 30.60 14.9M
2023-09-26 29.95 30.90 29.80 29.85 7.5M
2023-09-25 30.00 31.50 29.80 30.10 14.0M
2023-09-22 27.50 30.45 27.40 30.25 12.0M
2023-09-21 27.40 27.70 26.95 27.70 2.2M
2023-09-20 27.25 28.10 27.25 27.35 3.1M
2023-09-19 27.85 28.00 27.00 27.15 4.2M
2023-09-18 28.40 29.00 27.80 27.80 3.2M
2023-09-15 28.50 28.60 27.90 28.30 4.7M
2023-09-14 28.90 29.35 28.60 28.60 4.7M
2023-09-13 29.90 30.15 28.70 28.70 6.0M
2023-09-12 30.90 30.90 29.65 29.70 5.4M
2023-09-11 31.00 31.50 29.70 30.35 10.2M
2023-09-08 29.85 30.80 29.50 30.15 6.9M
2023-09-07 31.00 32.60 30.50 30.50 12.5M
2023-09-06 32.95 33.40 31.25 31.70 21.3M
2023-09-05 30.90 32.45 28.55 32.10 41.8M
2023-09-04 29.10 30.80 28.45 30.60 24.6M
2023-09-01 26.55 29.00 26.55 28.40 17.6M
2023-08-31 26.50 27.20 25.80 26.50 12.6M
2023-08-30 26.10 27.30 25.55 26.40 18.6M
2023-08-29 25.00 25.85 24.70 25.45 21.8M
2023-08-28 24.35 26.50 24.30 24.35 40.6M
2023-08-25 26.70 26.70 26.70 26.70 5.3M
2023-08-24 30.50 30.85 29.65 29.65 16.9M
2023-08-23 37.85 40.20 32.90 32.90 49.7M
2023-08-22 34.45 37.80 34.00 36.55 24.2M
2023-08-21 31.95 34.70 31.90 34.40 16.4M
2023-08-18 29.70 33.25 29.65 31.55 17.5M
2023-08-17 29.20 30.45 27.65 30.30 19.1M
2023-08-16 26.25 29.20 26.00 29.20 12.1M
2023-08-15 26.00 26.80 25.90 26.55 4.1M
2023-08-14 25.65 25.95 25.45 25.75 2.4M
2023-08-11 25.50 25.90 25.30 25.75 2.9M
2023-08-10 25.35 25.70 24.70 25.70 3.0M
2023-08-09 26.15 26.20 25.15 25.30 4.2M
2023-08-08 25.80 26.50 25.70 26.15 4.0M
2023-08-07 25.50 26.35 25.10 26.20 5.8M
2023-08-04 25.40 25.55 24.35 25.25 3.4M
2023-08-02 25.45 25.75 24.60 25.15 3.7M
2023-08-01 25.50 26.15 24.75 25.30 5.3M
2023-07-31 24.85 25.75 24.60 24.90 4.7M
2023-07-28 24.75 24.80 24.05 24.80 3.5M
2023-07-27 23.90 25.25 23.70 25.10 5.4M
2023-07-26 24.00 24.10 23.35 23.65 3.0M
2023-07-25 24.60 24.90 23.10 23.60 6.1M
2023-07-24 24.80 25.95 24.00 24.40 8.4M
2023-07-21 25.20 27.40 24.60 24.80 19.9M
2023-07-20 23.70 25.30 23.10 25.30 10.1M
2023-07-19 22.75 23.40 22.60 23.00 4.5M
2023-07-18 22.40 22.75 21.70 22.40 4.6M
2023-07-17 20.65 22.30 20.60 22.05 4.5M
2023-07-14 20.60 20.75 20.50 20.65 0.9M
2023-07-13 20.60 20.95 20.60 20.60 1.1M
2023-07-12 21.00 21.00 20.20 20.60 0.9M
2023-07-11 21.15 21.15 20.65 20.65 1.2M
2023-07-10 20.90 21.30 20.20 20.85 2.6M
2023-07-07 21.00 21.05 20.60 20.90 2.2M
2023-07-06 21.00 21.10 20.60 20.75 1.9M
2023-07-05 20.80 21.20 20.55 20.70 2.0M
2023-07-04 20.70 21.00 20.50 20.70 1.8M
2023-07-03 20.45 20.60 20.20 20.50 1.5M
2023-06-30 19.90 20.30 19.50 20.15 1.6M
2023-06-29 20.30 20.30 19.65 19.75 0.8M
2023-06-28 19.70 20.45 19.70 19.85 1.6M
2023-06-27 20.25 21.20 19.60 19.70 4.1M
2023-06-26 19.95 20.30 19.55 19.55 1.2M
2023-06-21 19.85 20.15 19.50 19.90 1.3M
2023-06-20 20.20 20.40 19.50 19.60 1.3M
2023-06-19 19.55 20.40 19.55 19.90 2.1M
2023-06-16 19.75 20.00 19.50 19.50 1.6M
2023-06-15 18.95 20.00 18.80 19.50 2.8M
2023-06-14 18.75 18.90 18.65 18.70 0.3M
2023-06-13 18.70 18.85 18.55 18.75 0.4M
2023-06-12 19.10 19.10 18.60 18.65 0.4M
2023-06-09 18.90 19.05 18.80 18.85 0.3M
2023-06-08 18.95 19.15 18.60 18.85 0.6M
2023-06-07 19.10 19.15 18.90 18.95 0.4M
2023-06-06 19.20 19.25 19.00 19.10 0.5M
2023-06-05 19.05 19.30 19.00 19.05 0.7M
2023-06-02 19.10 19.10 18.85 18.85 0.5M
2023-06-01 18.90 19.50 18.80 18.90 1.3M
2023-05-31 18.00 19.70 17.90 18.90 2.7M
2023-05-30 18.20 18.30 18.00 18.00 0.4M
2023-05-29 17.95 18.20 17.95 18.05 0.2M
2023-05-26 18.25 18.45 17.90 17.90 0.6M
2023-05-25 18.00 18.60 18.00 18.25 0.7M
2023-05-24 18.15 18.25 18.05 18.10 0.4M
2023-05-23 17.75 18.30 17.65 18.25 0.7M
2023-05-22 17.55 17.75 17.40 17.75 0.4M
2023-05-19 17.55 17.75 17.35 17.40 0.3M
2023-05-18 17.65 17.80 17.40 17.55 0.5M
2023-05-17 17.55 17.75 17.50 17.65 0.3M
2023-05-16 17.70 17.75 17.50 17.55 0.4M
2023-05-15 17.30 17.65 17.10 17.60 0.5M
2023-05-12 17.25 17.40 17.00 17.35 0.3M
2023-05-11 17.75 17.75 17.20 17.25 0.9M
2023-05-10 17.55 17.85 17.55 17.65 0.6M
2023-05-09 18.00 18.00 17.50 17.55 1.8M
2023-05-08 18.05 18.50 17.85 18.05 8.9M
2023-05-05 18.10 18.30 18.05 18.10 0.4M
2023-05-04 18.30 18.30 18.05 18.20 0.3M
2023-05-03 18.05 18.20 17.85 18.20 0.4M
2023-05-02 18.30 18.30 17.85 18.05 0.6M
2023-04-28 18.20 18.40 18.10 18.15 0.4M
2023-04-27 18.10 18.35 17.90 18.10 0.3M
2023-04-26 17.90 18.20 17.65 18.10 0.6M
2023-04-25 18.60 18.60 17.75 17.90 1.1M
2023-04-24 18.35 18.70 18.15 18.30 0.7M
2023-04-21 19.05 19.10 18.10 18.35 1.2M
2023-04-20 19.50 19.55 18.95 19.00 1.0M
2023-04-19 19.80 20.00 19.50 19.55 0.7M
2023-04-18 19.90 20.30 19.75 19.80 1.6M
2023-04-17 19.35 19.85 19.25 19.70 1.3M
2023-04-14 19.20 19.35 19.05 19.20 0.5M
2023-04-13 19.15 19.30 19.05 19.05 0.5M
2023-04-12 19.15 19.35 19.10 19.25 0.4M
2023-04-11 19.20 19.25 19.00 19.15 0.4M
2023-04-10 19.05 19.15 18.95 19.15 0.3M
2023-04-07 19.30 19.30 18.85 18.90 0.9M
2023-04-06 19.50 19.65 19.10 19.15 0.4M
2023-03-31 19.80 19.80 19.40 19.45 0.6M
2023-03-30 19.35 19.75 19.15 19.70 0.9M
2023-03-29 19.35 19.80 19.15 19.15 0.8M
2023-03-28 19.60 19.75 19.00 19.15 1.3M
2023-03-27 19.60 20.05 19.50 19.60 1.1M
2023-03-24 19.60 20.80 19.40 19.50 5.4M
2023-03-23 19.20 19.75 19.15 19.30 1.6M
2023-03-22 19.00 19.20 18.75 19.00 1.1M
2023-03-21 18.25 19.50 18.25 18.80 1.6M
2023-03-20 18.00 18.55 17.75 18.15 0.8M
2023-03-17 18.20 18.20 17.80 17.85 0.6M
2023-03-16 18.25 18.25 17.70 17.90 0.5M
2023-03-15 18.30 18.50 18.25 18.30 0.3M
2023-03-14 18.10 18.80 17.90 18.30 0.6M
2023-03-13 17.75 18.30 17.55 18.25 0.9M
2023-03-10 18.80 18.80 18.25 18.30 1.7M
2023-03-09 19.70 19.80 19.00 19.00 1.1M
2023-03-08 19.60 19.75 19.30 19.70 0.7M
2023-03-07 19.55 20.00 19.50 19.60 1.0M
2023-03-06 19.20 19.70 19.05 19.50 1.2M
2023-03-03 19.05 19.10 18.70 19.00 0.6M
2023-03-02 19.05 19.25 18.95 19.00 0.4M
2023-03-01 19.10 19.15 18.80 18.80 0.6M
2023-02-24 19.20 19.30 18.90 19.10 0.6M
2023-02-23 19.40 19.40 19.10 19.10 0.7M
2023-02-22 19.45 19.65 19.20 19.25 0.7M
2023-02-21 19.65 20.00 19.55 19.75 1.9M
2023-02-20 19.20 19.45 19.05 19.30 0.5M
2023-02-17 19.20 19.20 18.85 19.10 0.4M
2023-02-16 18.75 19.45 18.75 19.20 0.9M
2023-02-15 18.80 18.85 18.55 18.60 0.3M
2023-02-14 19.00 19.05 18.80 18.80 0.4M
2023-02-13 18.65 19.00 18.50 19.00 0.4M
2023-02-10 18.90 19.10 18.75 18.75 0.5M
2023-02-09 18.95 19.10 18.65 18.80 0.7M
2023-02-08 19.15 19.15 18.90 18.90 0.7M
2023-02-07 19.55 19.55 19.10 19.25 0.5M
2023-02-06 19.90 20.15 19.40 19.50 1.2M
2023-02-03 19.30 20.10 18.80 19.95 4.5M
2023-02-02 18.30 19.25 18.20 19.25 1.3M
2023-02-01 18.05 18.25 17.95 18.15 0.7M
2023-01-31 17.60 18.20 17.55 17.85 0.7M
2023-01-30 17.10 17.60 17.10 17.60 0.3M
2023-01-17 17.10 17.10 16.80 17.00 0.4M
2023-01-16 17.10 17.20 16.95 17.00 0.2M
2023-01-13 17.55 17.55 17.05 17.10 0.3M
2023-01-12 17.60 17.70 17.25 17.30 0.5M
2023-01-11 17.80 17.90 17.50 17.60 0.3M
2023-01-10 18.00 18.00 17.70 17.80 0.3M
2023-01-09 17.85 18.00 17.70 17.75 0.5M
2023-01-06 17.65 17.75 17.50 17.65 0.2M
2023-01-05 17.60 17.80 17.50 17.55 0.3M
2023-01-04 17.55 17.60 17.40 17.50 0.3M
2023-01-03 17.30 17.55 17.10 17.50 0.5M