QST International (8349)

8349
🏛️ Taiwan →
47.00
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
2025-09-26 46.65 47.00 46.30 47.00 0.1M
2025-09-25 47.00 47.00 46.60 46.95 0.1M
2025-09-24 46.90 47.00 46.50 46.90 0.1M
2025-09-23 47.10 47.25 46.50 46.65 0.1M
2025-09-22 46.90 47.15 46.60 46.85 0.1M
2025-09-19 47.30 47.50 47.00 47.25 0.0M
2025-09-18 46.90 47.45 46.90 47.20 0.0M
2025-09-17 46.50 47.85 46.40 47.00 0.2M
2025-09-16 45.19 45.92 45.19 45.82 0.1M
2025-09-15 45.46 45.46 44.28 44.55 0.2M
2025-09-12 45.64 45.64 44.87 45.46 0.2M
2025-09-11 45.28 45.32 44.69 45.19 0.1M
2025-09-10 45.46 45.55 45.10 45.41 0.1M
2025-09-09 50.10 50.50 49.45 49.85 0.1M
2025-09-08 49.70 50.00 49.60 50.00 0.0M
2025-09-05 50.50 50.90 49.40 49.55 0.1M
2025-09-04 51.40 51.40 50.40 50.50 0.1M
2025-09-03 49.40 51.50 49.40 51.50 0.3M
2025-09-02 49.20 49.30 48.30 49.25 0.1M
2025-09-01 48.40 49.30 48.30 48.95 0.1M
2025-08-29 47.10 48.50 47.05 48.20 0.1M
2025-08-28 47.00 47.15 47.00 47.10 0.1M
2025-08-27 46.80 47.00 46.70 47.00 0.1M
2025-08-26 47.20 47.20 46.60 47.00 0.1M
2025-08-25 46.95 47.60 46.95 47.45 0.1M
2025-08-22 47.85 47.85 46.50 46.90 0.4M
2025-08-21 49.60 49.60 47.70 47.90 0.6M
2025-08-20 49.90 50.00 48.70 49.60 0.3M
2025-08-19 50.50 50.50 49.50 50.00 0.2M
2025-08-18 51.00 51.00 49.90 50.50 0.2M
2025-08-15 50.80 51.20 50.50 51.00 0.1M
2025-08-14 51.30 51.30 50.20 50.80 0.1M
2025-08-13 51.50 51.80 50.80 50.80 0.1M
2025-08-12 52.50 52.70 51.60 51.60 0.1M
2025-08-11 52.00 52.90 49.50 52.90 0.5M
2025-08-08 53.00 53.10 52.70 53.00 0.1M
2025-08-07 53.40 53.40 52.90 53.40 0.0M
2025-08-06 53.60 53.60 52.80 53.40 0.1M
2025-08-05 53.70 53.70 52.30 53.50 0.1M
2025-08-04 52.50 53.50 52.30 53.50 0.1M
2025-08-01 52.00 52.80 52.00 52.80 0.1M
2025-07-31 52.40 52.50 52.00 52.50 0.0M
2025-07-30 52.50 52.50 51.70 52.50 0.1M
2025-07-29 52.70 52.70 52.10 52.50 0.0M
2025-07-28 52.20 52.70 52.20 52.70 0.0M
2025-07-25 52.50 52.80 52.10 52.80 0.0M
2025-07-24 52.30 52.50 52.00 52.50 0.1M
2025-07-23 52.40 52.40 52.00 52.30 0.1M
2025-07-22 52.40 52.40 51.10 52.20 0.2M
2025-07-21 52.20 52.70 52.00 52.10 0.0M
2025-07-18 52.50 52.70 52.20 52.70 0.1M
2025-07-17 52.00 52.50 52.00 52.30 0.0M
2025-07-16 52.40 52.40 52.00 52.40 0.1M
2025-07-15 52.40 52.40 52.10 52.40 0.0M
2025-07-14 52.40 52.50 52.00 52.40 0.0M
2025-07-11 52.30 52.70 52.00 52.60 0.1M
2025-07-10 52.40 52.40 51.90 52.30 0.0M
2025-07-09 51.50 52.50 51.50 52.20 0.0M
2025-07-08 51.40 52.20 50.80 52.20 0.1M
2025-07-07 52.20 52.80 51.60 52.20 0.1M
2025-07-04 52.70 52.70 52.30 52.30 0.0M
2025-07-03 52.50 52.70 52.30 52.50 0.0M
2025-07-02 52.50 52.80 52.20 52.50 0.0M
2025-07-01 52.80 53.20 52.00 52.30 0.1M
2025-06-30 53.20 53.20 52.20 53.00 0.1M
2025-06-27 51.10 53.20 51.10 53.20 0.1M
2025-06-26 52.80 53.20 52.80 53.10 0.1M
2025-06-25 53.20 53.50 52.80 52.80 0.1M
2025-06-24 52.00 53.20 52.00 53.10 0.1M
2025-06-23 49.85 52.00 49.85 52.00 0.1M
2025-06-20 52.30 52.30 51.60 51.90 0.1M
2025-06-19 52.80 53.00 52.20 52.50 0.0M
2025-06-18 52.60 53.00 52.40 52.80 0.0M
2025-06-17 52.80 53.00 52.20 53.00 0.1M
2025-06-16 53.20 53.40 52.80 53.00 0.1M
2025-06-13 52.80 53.20 52.80 53.10 0.1M
2025-06-12 52.70 53.10 52.70 52.90 0.1M
2025-06-11 53.00 53.40 52.50 53.00 0.1M
2025-06-10 52.90 53.20 52.00 52.90 0.1M
2025-06-09 53.20 53.20 52.40 53.00 0.1M
2025-06-06 53.00 53.30 52.30 53.20 0.1M
2025-06-05 52.50 53.00 52.50 53.00 0.0M
2025-06-04 52.20 53.20 52.20 52.90 0.1M
2025-06-03 52.40 52.40 51.80 52.10 0.0M
2025-06-02 52.00 52.10 51.10 52.10 0.1M
2025-05-29 52.90 52.90 52.00 52.30 0.1M
2025-05-28 52.20 52.90 51.70 52.70 0.1M
2025-05-27 52.70 52.80 52.20 52.20 0.0M
2025-05-26 52.30 53.20 52.30 52.70 0.1M
2025-05-23 52.30 52.50 52.00 52.10 0.1M
2025-05-22 52.00 52.50 52.00 52.30 0.1M
2025-05-21 52.50 52.50 52.00 52.00 0.1M
2025-05-20 53.00 53.20 51.90 52.50 0.2M
2025-05-19 52.50 52.90 51.90 52.90 0.1M
2025-05-16 53.00 53.30 52.30 53.30 0.1M
2025-05-15 54.20 54.20 52.60 52.80 0.1M
2025-05-14 52.70 54.00 52.20 54.00 0.3M
2025-05-13 53.00 53.80 52.70 53.00 0.2M
2025-05-12 52.70 53.00 52.10 53.00 0.1M
2025-05-09 51.80 53.00 51.60 52.70 0.1M
2025-05-08 52.60 52.60 52.10 52.50 0.0M
2025-05-07 52.10 52.50 51.50 52.50 0.2M
2025-05-06 51.50 52.50 51.50 52.10 0.1M
2025-05-05 54.00 54.00 51.40 51.70 0.2M
2025-05-02 53.80 54.10 53.60 53.90 0.1M
2025-04-30 54.30 54.30 52.20 53.80 0.2M
2025-04-29 54.30 54.30 52.90 54.30 0.2M
2025-04-28 53.60 54.00 52.90 53.20 0.1M
2025-04-25 52.10 54.20 52.10 53.20 0.3M
2025-04-24 51.20 51.50 51.10 51.50 0.1M
2025-04-23 50.40 51.10 50.10 51.10 0.1M
2025-04-22 48.40 50.00 47.30 49.60 0.5M
2025-04-21 50.00 50.00 48.90 48.90 0.2M
2025-04-18 50.00 50.50 49.70 50.50 0.2M
2025-04-17 50.60 50.60 50.20 50.30 0.2M
2025-04-16 51.30 51.40 50.70 51.00 0.2M
2025-04-15 51.20 51.60 51.00 51.60 0.3M
2025-04-14 51.30 52.10 50.60 50.80 0.2M
2025-04-11 50.10 51.60 48.85 51.20 0.3M
2025-04-10 52.00 52.00 51.50 52.00 0.4M
2025-04-09 48.00 49.50 46.00 47.30 0.6M
2025-04-08 46.50 50.20 46.20 49.10 1.9M
2025-04-07 51.30 51.30 51.30 51.30 0.1M
2025-04-02 57.10 57.10 56.10 57.00 0.1M
2025-04-01 55.80 57.00 55.80 56.70 0.2M
2025-03-31 55.90 56.60 55.00 55.40 0.6M
2025-03-28 59.00 59.00 56.30 57.30 0.9M
2025-03-27 60.10 60.80 58.80 59.00 0.8M
2025-03-26 57.80 61.80 57.80 60.20 1.8M
2025-03-25 56.50 56.70 56.10 56.20 0.3M
2025-03-24 56.50 56.60 55.40 56.20 1.1M
2025-03-21 57.10 57.80 56.80 57.00 0.3M
2025-03-20 57.30 58.40 57.30 57.80 0.2M
2025-03-19 57.20 58.40 57.00 57.80 0.1M
2025-03-18 56.60 57.50 56.60 57.30 0.3M
2025-03-17 57.30 57.40 56.60 56.60 0.2M
2025-03-14 56.60 57.20 56.50 57.00 0.1M
2025-03-13 57.50 58.20 56.80 57.00 0.2M
2025-03-12 56.50 57.20 56.40 56.70 0.2M
2025-03-11 57.50 57.50 56.00 56.70 0.3M
2025-03-10 58.20 58.30 57.00 57.50 0.4M
2025-03-07 58.70 58.80 57.70 58.40 0.5M
2025-03-06 59.70 59.80 59.00 59.60 0.3M
2025-03-05 60.10 60.10 59.70 59.70 0.2M
2025-03-04 60.00 60.70 59.80 60.00 0.2M
2025-03-03 61.20 61.20 60.00 60.40 0.3M
2025-02-27 61.30 62.00 61.30 61.30 0.0M
2025-02-26 61.30 61.50 61.10 61.40 0.0M
2025-02-25 61.40 61.40 60.60 61.40 0.0M
2025-02-24 62.00 62.00 61.10 61.40 0.0M
2025-02-21 61.90 62.00 61.70 62.00 0.0M
2025-02-20 62.10 62.40 61.70 61.90 0.0M
2025-02-19 63.24 63.73 61.37 61.77 0.0M
2025-02-18 60.59 63.24 60.59 63.14 0.0M
2025-02-17 60.68 61.18 60.49 60.59 0.0M
2025-02-14 60.98 61.27 60.39 60.39 0.0M
2025-02-13 60.49 61.27 60.29 60.88 0.0M
2025-02-12 60.78 60.98 60.49 60.78 0.0M
2025-02-11 60.98 61.08 60.68 60.78 0.0M
2025-02-10 60.39 61.18 60.29 60.98 0.0M
2025-02-07 60.49 61.08 60.19 60.39 0.0M
2025-02-06 60.19 61.08 60.19 60.49 0.0M
2025-02-05 59.70 60.09 59.50 60.09 0.0M
2025-02-04 60.90 60.90 60.20 60.80 0.0M
2025-02-03 60.60 61.30 60.20 60.90 0.0M
2025-01-22 60.40 61.10 60.10 60.80 0.0M
2025-01-21 60.70 60.90 60.20 60.40 0.0M
2025-01-20 59.80 60.90 59.60 60.40 0.0M
2025-01-17 58.50 59.10 58.50 59.00 0.0M
2025-01-16 59.90 59.90 58.60 58.90 0.0M
2025-01-15 58.50 59.20 58.40 58.60 0.0M
2025-01-14 58.70 58.70 58.10 58.30 0.0M
2025-01-13 58.60 58.60 57.50 58.00 0.0M
2025-01-10 59.20 59.20 58.30 58.60 0.2M
2025-01-09 60.50 61.50 58.70 59.20 0.0M
2025-01-08 59.00 59.60 58.90 59.00 0.0M
2025-01-07 60.20 60.20 58.90 59.00 0.0M
2025-01-06 60.20 60.60 59.90 60.10 0.0M
2025-01-03 61.00 61.20 60.30 60.30 0.2M
2025-01-02 61.20 61.40 60.60 61.00 0.0M