Powertech Industrial Co Ltd (3296)

3296
🏛️ Taiwan →
21.60
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
2021-12-30 18.90 19.20 18.80 19.05 0.3M
2021-12-29 18.70 19.20 18.55 19.20 0.4M
2021-12-28 19.10 19.10 18.70 18.70 0.2M
2021-12-27 19.10 19.10 18.75 19.05 0.2M
2021-12-24 19.10 19.35 18.60 18.95 0.3M
2021-12-23 18.50 19.20 18.30 19.10 0.6M
2021-12-22 18.35 18.50 18.20 18.45 0.2M
2021-12-21 17.90 18.40 17.80 18.35 0.4M
2021-12-20 18.20 18.25 17.60 17.80 0.3M
2021-12-17 18.00 18.20 17.95 18.20 0.3M
2021-12-16 18.45 18.60 18.00 18.10 0.4M
2021-12-15 18.40 18.45 18.00 18.45 0.3M
2021-12-14 18.50 18.60 18.00 18.30 0.3M
2021-12-13 18.25 18.50 18.10 18.50 0.3M
2021-12-10 18.25 18.45 17.95 18.20 0.2M
2021-12-09 18.60 19.50 18.20 18.20 0.7M
2021-12-08 18.20 18.50 18.00 18.50 0.3M
2021-12-07 18.40 18.45 17.90 18.20 0.3M
2021-12-06 17.80 18.25 17.70 18.25 0.3M
2021-12-03 17.70 18.00 17.55 17.95 0.3M
2021-12-02 18.50 18.60 17.70 17.70 0.5M
2021-12-01 18.30 18.45 18.05 18.45 0.3M
2021-11-30 18.30 18.60 17.90 18.20 0.6M
2021-11-29 18.10 18.40 17.70 18.20 0.3M
2021-11-26 18.80 19.00 18.25 18.25 0.3M
2021-11-25 19.40 19.40 18.50 18.70 0.4M
2021-11-24 18.55 20.25 18.55 19.15 0.9M
2021-11-23 18.40 18.85 18.30 18.45 0.5M
2021-11-22 18.00 18.40 18.00 18.40 0.1M
2021-11-19 18.65 18.80 18.10 18.10 0.4M
2021-11-18 18.55 18.80 18.05 18.70 0.5M
2021-11-17 18.40 18.55 18.10 18.55 0.2M
2021-11-16 18.45 18.65 18.10 18.35 0.3M
2021-11-15 18.35 18.70 17.60 18.45 0.7M
2021-11-12 18.00 18.35 17.60 18.30 0.4M
2021-11-11 17.80 18.10 17.40 17.85 0.5M
2021-11-10 19.25 19.25 17.95 17.95 0.8M
2021-11-09 20.00 20.00 19.10 19.25 0.5M
2021-11-08 19.10 20.00 18.90 20.00 0.5M
2021-11-05 18.95 19.00 18.70 18.95 0.3M
2021-11-04 19.25 19.35 18.70 18.90 0.4M
2021-11-03 19.05 19.35 18.55 19.25 0.3M
2021-11-02 19.70 19.90 19.05 19.05 0.4M
2021-11-01 19.65 19.85 19.25 19.70 0.3M
2021-10-29 19.70 19.70 19.00 19.70 0.3M
2021-10-28 18.20 19.30 18.15 19.30 0.3M
2021-10-27 18.15 18.30 18.05 18.25 0.2M
2021-10-26 18.20 18.20 18.00 18.20 0.1M
2021-10-25 18.05 18.05 17.85 18.00 0.2M
2021-10-22 18.55 18.75 18.20 18.25 0.2M
2021-10-21 18.65 18.80 18.15 18.60 0.4M
2021-10-20 18.40 18.85 18.30 18.65 0.3M
2021-10-19 17.85 18.50 17.80 18.50 0.1M
2021-10-18 18.10 18.20 17.40 17.85 0.3M
2021-10-15 17.05 17.90 17.05 17.90 0.4M
2021-10-14 16.70 17.00 16.60 16.95 0.3M
2021-10-13 17.20 17.40 16.70 16.70 0.2M
2021-10-12 17.35 17.45 16.90 17.40 0.3M
2021-10-08 17.80 18.40 17.35 17.45 0.5M
2021-10-07 17.10 18.20 17.10 18.15 0.3M
2021-10-06 17.20 17.20 16.60 16.95 0.2M
2021-10-05 16.85 17.20 16.45 17.20 0.2M
2021-10-04 18.35 18.50 16.60 16.95 0.8M
2021-10-01 18.60 18.60 18.20 18.20 0.2M
2021-09-30 18.95 18.95 18.40 18.70 0.4M
2021-09-29 19.65 19.65 18.35 18.75 0.6M
2021-09-28 20.30 20.35 19.75 19.90 0.3M
2021-09-27 20.40 20.55 19.90 20.30 0.4M
2021-09-24 19.90 20.70 19.80 20.40 0.6M
2021-09-23 19.60 19.90 19.20 19.90 0.3M
2021-09-22 19.55 19.55 18.80 19.40 0.5M
2021-09-17 19.70 19.90 19.50 19.75 0.2M
2021-09-16 20.30 20.40 19.70 19.70 0.7M
2021-09-15 20.20 20.30 19.95 20.30 0.2M
2021-09-14 20.20 20.35 19.70 20.10 0.4M
2021-09-13 20.70 20.70 19.50 20.05 0.4M
2021-09-10 19.10 19.70 18.95 19.70 0.3M
2021-09-09 19.15 19.40 18.60 19.10 0.6M
2021-09-08 19.35 19.80 18.70 19.15 0.4M
2021-09-07 19.65 20.40 18.75 19.35 0.8M
2021-09-06 20.85 20.95 19.90 19.90 0.4M
2021-09-03 20.90 21.00 20.55 20.90 0.3M
2021-09-02 21.10 21.30 20.55 20.85 0.5M
2021-09-01 20.75 21.15 20.30 21.05 0.5M
2021-08-31 20.45 20.50 19.95 20.50 0.5M
2021-08-30 20.25 20.75 19.75 20.40 0.6M
2021-08-27 19.95 20.10 19.70 20.10 0.5M
2021-08-26 20.05 20.10 19.60 19.90 0.4M
2021-08-25 20.00 20.15 19.85 20.05 0.2M
2021-08-24 20.45 20.75 19.60 20.05 0.5M
2021-08-23 20.10 20.50 19.95 20.35 0.3M
2021-08-20 20.20 20.75 19.50 20.10 0.4M
2021-08-19 21.20 21.20 19.95 19.95 0.4M
2021-08-18 20.40 21.25 20.40 21.20 0.3M
2021-08-17 21.30 21.30 20.60 21.00 0.2M
2021-08-16 21.30 21.30 20.70 21.20 0.3M
2021-08-13 20.75 21.50 20.20 21.50 0.3M
2021-08-12 21.00 21.10 20.40 20.70 0.3M
2021-08-11 20.30 20.55 19.70 20.55 1.1M
2021-08-10 20.50 21.25 19.50 20.30 1.4M
2021-08-09 21.60 21.60 19.95 20.50 1.6M
2021-08-06 22.50 22.60 21.40 21.40 0.7M
2021-08-05 22.60 22.85 22.10 22.45 0.5M
2021-08-04 23.00 23.40 22.05 22.60 1.2M
2021-08-03 24.00 24.20 22.75 22.90 1.2M
2021-08-02 24.30 24.60 23.25 24.00 1.2M
2021-07-30 23.50 24.70 23.50 24.10 2.6M
2021-07-29 22.65 23.55 22.10 23.40 1.9M
2021-07-28 23.90 24.05 22.30 22.40 3.7M
2021-07-27 22.80 24.75 22.45 24.75 5.0M
2021-07-26 21.80 22.50 21.60 22.50 0.6M
2021-07-23 22.05 22.10 21.30 21.80 0.5M
2021-07-22 21.65 22.00 21.65 21.90 0.2M
2021-07-21 22.00 22.00 21.25 21.60 0.3M
2021-07-20 21.85 22.20 21.40 21.55 0.4M
2021-07-19 22.60 22.65 22.00 22.25 0.4M
2021-07-16 22.80 22.90 22.45 22.55 0.3M
2021-07-15 22.95 23.15 22.40 22.90 0.8M
2021-07-14 23.10 23.15 22.15 22.90 0.5M
2021-07-13 22.45 23.45 21.85 22.80 2.6M
2021-07-12 22.20 22.85 22.20 22.45 0.4M
2021-07-09 22.20 22.20 21.45 21.95 0.3M
2021-07-08 22.60 22.75 21.50 22.40 0.4M
2021-07-07 22.65 22.90 21.75 22.60 0.5M
2021-07-06 21.50 23.50 21.40 22.60 0.6M
2021-07-05 20.85 21.70 20.45 21.50 0.3M
2021-07-02 20.40 20.85 20.15 20.85 0.1M
2021-07-01 20.60 20.60 20.15 20.40 0.1M
2021-06-30 20.60 20.85 20.45 20.50 0.1M
2021-06-29 20.90 21.00 20.45 20.60 0.2M
2021-06-28 20.70 20.90 20.45 20.80 0.2M
2021-06-25 20.65 20.80 20.30 20.80 0.2M
2021-06-24 20.60 20.75 20.40 20.65 0.1M
2021-06-23 21.15 21.35 20.20 20.50 0.3M
2021-06-22 21.35 22.00 20.90 21.15 0.2M
2021-06-21 21.75 21.75 20.95 21.35 0.2M
2021-06-18 21.85 21.90 21.35 21.85 0.3M
2021-06-17 20.45 22.20 20.05 22.20 0.2M
2021-06-16 20.50 20.50 20.05 20.45 0.2M
2021-06-15 20.20 20.60 20.10 20.40 0.1M
2021-06-11 20.50 20.50 20.10 20.10 0.1M
2021-06-10 20.45 20.55 19.90 20.40 0.2M
2021-06-09 20.35 20.95 20.00 20.30 0.3M
2021-06-08 19.95 20.70 19.95 20.40 0.3M
2021-06-07 20.45 20.45 19.50 20.10 0.1M
2021-06-04 20.60 20.65 20.05 20.30 0.1M
2021-06-03 20.25 20.75 20.25 20.60 0.4M
2021-06-02 20.75 20.75 20.25 20.25 0.4M
2021-06-01 21.00 21.10 20.35 20.85 0.2M
2021-05-31 20.45 20.80 20.40 20.80 0.2M
2021-05-28 20.40 20.45 19.90 20.45 0.3M
2021-05-27 20.30 20.30 19.85 20.30 0.1M
2021-05-26 20.40 20.40 19.80 20.10 0.2M
2021-05-25 20.25 20.90 20.10 20.35 0.2M
2021-05-24 20.10 20.60 19.70 20.60 0.2M
2021-05-21 20.00 20.85 19.50 20.25 0.3M
2021-05-20 20.80 21.20 19.65 20.00 0.2M
2021-05-19 19.85 20.40 19.00 20.40 0.1M
2021-05-18 18.20 19.60 17.90 19.60 0.4M
2021-05-17 18.20 19.55 18.05 18.10 0.8M
2021-05-14 20.15 20.55 19.00 20.05 0.5M
2021-05-13 18.70 20.45 18.70 20.15 0.5M
2021-05-12 21.65 21.70 19.95 20.45 0.8M
2021-05-11 23.00 23.00 21.40 22.15 0.3M
2021-05-10 23.00 23.35 22.85 23.35 0.3M
2021-05-07 23.30 23.50 23.00 23.50 0.2M
2021-05-06 23.35 23.50 22.50 23.25 0.4M
2021-05-05 21.30 23.10 21.30 23.10 0.2M
2021-05-04 23.05 23.15 20.85 22.45 0.7M
2021-05-03 23.65 23.65 22.90 23.05 0.4M
2021-04-29 24.50 24.50 23.40 23.80 0.5M
2021-04-28 24.60 25.00 23.95 24.50 0.4M
2021-04-27 25.70 25.70 24.40 24.55 0.8M
2021-04-26 26.20 26.40 25.60 25.70 0.5M
2021-04-23 25.65 26.40 25.50 26.20 0.7M
2021-04-22 27.10 27.35 25.35 26.00 0.8M
2021-04-21 26.90 27.20 26.60 26.85 0.5M
2021-04-20 27.95 27.95 26.85 26.90 0.8M
2021-04-19 26.60 27.80 26.50 27.50 1.1M
2021-04-16 26.50 26.50 26.20 26.40 0.4M
2021-04-15 25.80 26.80 25.60 26.35 0.7M
2021-04-14 26.05 26.05 24.35 25.80 0.9M
2021-04-13 25.95 25.95 25.50 25.80 0.5M
2021-04-12 26.75 26.75 25.60 25.75 1.2M
2021-04-09 26.90 26.95 25.85 26.10 1.2M
2021-04-08 27.00 28.05 26.05 26.60 4.3M
2021-04-07 26.50 27.90 26.50 27.90 4.9M
2021-04-06 23.80 25.40 23.60 25.40 2.2M
2021-04-01 22.50 23.30 22.45 23.10 0.7M
2021-03-31 22.80 22.85 22.30 22.30 0.3M
2021-03-30 22.75 23.25 22.70 22.80 0.6M
2021-03-29 21.95 22.80 21.95 22.55 0.6M
2021-03-26 21.60 21.75 21.50 21.75 0.1M
2021-03-25 21.85 21.85 21.50 21.50 0.2M
2021-03-24 21.25 21.70 21.25 21.55 0.1M
2021-03-23 21.60 21.60 21.05 21.20 0.5M
2021-03-22 22.15 22.15 21.50 21.60 0.3M
2021-03-19 22.50 22.50 22.00 22.00 0.3M
2021-03-18 23.05 23.40 22.50 22.70 0.6M
2021-03-17 21.50 23.20 21.40 22.70 0.7M
2021-03-16 20.90 21.35 20.85 21.35 0.2M
2021-03-15 21.10 21.10 20.80 20.80 0.2M
2021-03-12 21.05 21.35 21.00 21.05 0.1M
2021-03-11 20.70 20.90 20.55 20.90 0.2M
2021-03-10 20.75 20.75 20.45 20.60 0.1M
2021-03-09 20.95 20.95 20.40 20.50 0.3M
2021-03-08 21.25 21.25 20.75 21.00 0.2M
2021-03-05 20.70 21.45 20.50 21.25 0.1M
2021-03-04 20.95 21.10 20.40 20.60 0.5M
2021-03-03 21.35 21.40 21.00 21.00 0.1M
2021-03-02 22.80 22.80 21.25 21.30 0.2M
2021-02-26 21.55 22.05 21.55 22.00 0.2M
2021-02-25 22.60 22.60 21.30 22.05 0.2M
2021-02-24 22.00 23.00 22.00 22.05 0.4M
2021-02-23 21.50 22.20 21.50 21.95 0.3M
2021-02-22 21.85 21.85 21.40 21.50 0.2M
2021-02-19 21.20 21.75 21.10 21.45 0.2M
2021-02-18 21.40 21.50 21.00 21.20 0.1M
2021-02-17 21.80 21.80 20.00 21.40 0.3M
2021-02-05 21.00 21.00 20.45 21.00 0.4M
2021-02-04 20.15 21.75 20.15 20.85 0.5M
2021-02-03 20.10 20.40 19.90 20.25 0.2M
2021-02-02 20.10 20.35 20.00 20.05 0.2M
2021-02-01 20.10 20.40 19.40 20.10 0.3M
2021-01-29 20.75 21.10 20.15 20.15 0.6M
2021-01-28 20.25 21.85 20.25 21.25 0.5M
2021-01-27 21.50 21.70 21.10 21.35 0.3M
2021-01-26 22.25 22.60 21.20 21.50 0.9M
2021-01-25 22.20 22.50 21.50 22.45 1.3M
2021-01-22 23.55 24.65 22.70 22.70 4.2M
2021-01-21 21.40 23.50 21.40 23.50 2.6M
2021-01-20 22.30 22.30 21.00 21.40 1.4M
2021-01-19 22.40 23.20 21.80 22.30 1.4M
2021-01-18 22.70 22.70 21.55 22.20 2.0M
2021-01-15 25.25 27.30 22.90 22.90 6.2M
2021-01-14 25.00 25.40 23.30 25.40 4.6M
2021-01-13 22.70 24.60 22.50 24.60 7.8M
2021-01-12 21.80 22.40 21.20 22.40 3.6M
2021-01-11 18.55 20.40 18.55 20.40 3.8M
2021-01-08 18.65 18.85 18.35 18.55 0.4M
2021-01-07 18.30 18.60 17.90 18.40 0.4M
2021-01-06 18.20 18.90 18.00 18.30 0.9M
2021-01-05 17.15 18.55 17.10 18.20 1.2M
2021-01-04 16.25 17.45 16.25 17.10 0.6M