Quaser Machine Tools (4563)

4563
🏛️ Taiwan →
55.00
Letzte Aktualisierung: 2025-09-30
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 49.70 50.40 48.90 50.40 0.0M
2023-12-28 48.50 50.00 48.45 49.70 0.0M
2023-12-27 47.85 48.80 47.20 47.70 0.0M
2023-12-26 47.15 47.55 47.15 47.55 0.0M
2023-12-25 47.70 47.70 47.00 47.45 0.0M
2023-12-22 46.80 47.80 46.80 47.70 0.0M
2023-12-21 46.85 47.25 46.55 46.55 0.0M
2023-12-20 47.45 47.55 47.15 47.50 0.0M
2023-12-19 47.20 47.50 46.65 47.50 0.0M
2023-12-18 47.65 47.65 47.20 47.50 0.0M
2023-12-15 47.60 47.70 47.05 47.70 0.0M
2023-12-14 46.60 47.70 46.60 47.60 0.0M
2023-12-13 46.40 46.65 46.35 46.50 0.0M
2023-12-12 46.50 46.95 46.45 46.45 0.0M
2023-12-11 47.10 48.50 46.35 46.45 0.0M
2023-12-08 46.35 46.40 45.75 46.10 0.0M
2023-12-07 46.45 47.00 46.30 46.30 0.0M
2023-12-06 46.65 47.20 46.45 46.45 0.0M
2023-12-05 47.60 47.60 46.40 46.95 0.0M
2023-12-04 46.80 47.75 46.80 47.60 0.0M
2023-12-01 46.70 47.00 46.65 46.80 0.0M
2023-11-30 46.00 46.80 46.00 46.80 0.0M
2023-11-29 45.50 46.40 45.50 45.95 0.0M
2023-11-28 45.60 45.85 45.35 45.35 0.0M
2023-11-27 46.55 46.55 45.70 45.80 0.0M
2023-11-24 45.45 46.55 45.45 46.55 0.0M
2023-11-23 45.55 45.90 45.35 45.50 0.0M
2023-11-22 45.55 45.75 45.35 45.55 0.0M
2023-11-21 45.50 45.70 45.35 45.40 0.0M
2023-11-20 45.50 45.75 45.40 45.50 0.0M
2023-11-17 44.15 45.40 44.15 45.40 0.0M
2023-11-16 44.60 45.00 43.80 44.75 0.0M
2023-11-15 44.55 45.15 44.45 44.60 0.0M
2023-11-14 45.45 45.45 44.45 44.50 0.0M
2023-11-13 45.40 45.40 44.70 45.05 0.0M
2023-11-10 45.85 46.60 45.40 45.40 0.0M
2023-11-09 46.00 46.00 45.20 45.85 0.0M
2023-11-08 46.90 48.50 45.95 45.95 0.0M
2023-11-07 45.80 46.50 45.25 46.40 0.0M
2023-11-06 45.70 46.20 45.05 45.25 0.0M
2023-11-03 46.00 46.55 44.80 45.40 0.0M
2023-11-02 46.65 47.45 46.40 46.45 0.0M
2023-11-01 47.55 47.55 46.10 46.45 0.0M
2023-10-31 49.10 49.35 44.55 47.60 0.0M
2023-10-30 50.40 50.40 49.20 49.30 0.0M
2023-10-27 51.60 51.60 50.40 50.40 0.0M
2023-10-26 51.60 51.60 50.30 51.30 0.0M
2023-10-25 50.20 51.60 50.20 51.60 0.0M
2023-10-24 50.00 50.30 49.30 50.30 0.0M
2023-10-23 49.55 50.50 48.60 49.90 0.0M
2023-10-20 51.50 51.50 49.85 50.10 0.0M
2023-10-19 51.60 52.10 51.10 52.00 0.0M
2023-10-18 52.90 53.00 51.60 51.60 0.0M
2023-10-17 54.00 54.30 52.70 52.70 0.0M
2023-10-16 54.80 54.80 53.60 53.70 0.0M
2023-10-13 55.70 55.70 53.80 54.40 0.0M
2023-10-12 56.20 59.90 55.30 55.50 0.0M
2023-10-11 55.90 57.20 55.20 55.20 0.0M
2023-10-06 56.20 56.60 55.60 56.10 0.0M
2023-10-05 56.40 57.40 55.80 56.10 0.0M
2023-10-04 54.60 56.70 53.80 56.40 0.0M
2023-10-03 55.00 55.10 53.60 54.80 0.0M
2023-10-02 53.50 55.40 53.30 55.10 0.0M
2023-09-28 52.40 53.90 52.20 53.50 0.0M
2023-09-27 52.20 52.60 51.50 52.20 0.0M
2023-09-26 53.60 53.70 52.20 52.20 0.0M
2023-09-25 53.30 53.90 53.00 53.60 0.0M
2023-09-22 52.90 53.40 52.20 53.30 0.0M
2023-09-21 54.30 54.30 51.80 53.30 0.0M
2023-09-20 56.40 56.60 54.20 54.80 0.0M
2023-09-19 58.40 58.80 54.60 56.10 0.0M
2023-09-18 60.00 60.00 58.20 58.40 0.0M
2023-09-15 60.50 60.50 59.20 60.00 0.0M
2023-09-14 58.40 60.40 58.00 60.20 0.0M
2023-09-13 57.80 58.90 57.10 58.40 0.0M
2023-09-12 60.90 61.20 57.80 57.80 0.0M
2023-09-11 61.50 62.30 60.30 60.90 0.0M
2023-09-08 60.50 61.60 59.30 60.30 0.0M
2023-09-07 63.50 63.70 59.70 60.50 0.0M
2023-09-06 62.50 63.90 62.10 63.70 0.0M
2023-09-05 62.80 63.60 62.00 62.00 0.0M
2023-09-04 62.00 64.00 61.90 62.80 0.0M
2023-09-01 61.50 62.60 60.90 61.90 0.0M
2023-08-31 62.10 63.30 60.20 61.50 0.0M
2023-08-30 59.00 61.90 58.50 61.90 0.0M
2023-08-29 57.80 58.90 56.50 58.90 0.0M
2023-08-28 57.40 58.10 55.80 57.30 0.0M
2023-08-25 56.30 57.70 55.90 56.50 0.0M
2023-08-24 55.60 56.90 55.20 56.70 0.0M
2023-08-23 54.30 55.70 54.30 54.80 0.0M
2023-08-22 56.70 56.70 54.20 54.30 0.0M
2023-08-21 56.30 56.40 55.20 55.90 0.0M
2023-08-18 55.50 58.50 55.20 57.40 0.0M
2023-08-17 51.30 55.80 51.20 55.80 0.0M
2023-08-16 51.30 53.30 50.20 52.30 0.0M
2023-08-15 52.30 53.30 51.70 52.10 0.0M
2023-08-14 51.00 51.80 50.10 51.80 0.0M
2023-08-11 55.00 55.20 51.20 51.80 0.0M
2023-08-10 59.80 59.80 55.10 56.80 0.0M
2023-08-09 59.80 61.20 59.00 59.80 0.0M
2023-08-08 60.40 60.70 59.00 60.20 0.0M
2023-08-07 58.00 61.00 57.40 59.60 0.0M
2023-08-04 57.80 58.80 57.00 57.90 0.0M
2023-08-02 59.70 59.80 56.20 56.90 0.0M
2023-08-01 60.30 61.60 58.10 60.50 0.0M
2023-07-31 56.50 59.70 55.20 58.80 0.0M
2023-07-28 56.00 56.40 54.20 55.90 0.0M
2023-07-27 55.50 57.50 55.50 55.90 0.0M
2023-07-26 56.70 56.70 54.70 55.40 0.0M
2023-07-25 54.00 57.70 54.00 56.70 0.0M
2023-07-24 55.00 55.00 53.10 54.70 0.0M
2023-07-21 54.00 55.00 53.80 55.00 0.0M
2023-07-20 55.10 58.00 53.80 55.10 0.0M
2023-07-19 62.60 62.60 55.80 55.80 0.0M
2023-07-18 68.50 73.00 62.00 62.00 0.0M
2023-07-17 63.70 67.10 62.20 67.10 0.0M
2023-07-14 59.90 63.00 59.90 61.00 0.0M
2023-07-13 60.00 61.20 57.80 60.40 0.0M
2023-07-12 63.50 63.50 56.80 59.80 0.0M
2023-07-11 63.30 64.60 62.30 63.00 0.0M
2023-07-10 65.00 65.20 62.20 63.30 0.0M
2023-07-07 61.90 63.50 58.20 61.00 0.0M
2023-07-06 60.20 66.90 60.00 62.10 0.0M
2023-07-05 59.30 62.70 56.70 61.00 0.0M
2023-07-04 56.60 59.20 55.00 58.90 0.0M
2023-07-03 61.00 61.00 57.10 59.50 0.0M
2023-06-30 55.60 61.10 54.40 58.30 0.0M
2023-06-29 54.50 57.80 52.50 55.60 0.0M
2023-06-28 53.80 53.80 53.80 53.80 0.0M
2023-06-27 44.20 48.95 44.10 48.95 0.0M
2023-06-26 43.90 47.90 43.35 44.50 0.0M
2023-06-21 43.00 43.90 42.40 43.55 0.0M
2023-06-20 42.50 42.50 41.70 42.40 0.0M
2023-06-19 41.90 42.90 41.55 42.50 0.0M
2023-06-16 41.50 43.85 41.00 41.25 0.0M
2023-06-15 40.90 41.30 40.90 41.20 0.0M
2023-06-14 40.70 41.30 40.60 41.05 0.0M
2023-06-13 41.80 41.80 40.70 40.85 0.0M
2023-06-12 42.65 42.65 41.10 41.80 0.0M
2023-06-09 42.00 42.95 41.65 42.65 0.0M
2023-06-08 40.00 42.50 39.85 42.00 0.0M
2023-06-07 40.00 40.60 39.75 40.00 0.0M
2023-06-06 40.10 40.40 39.75 39.90 0.0M
2023-06-05 40.40 40.75 39.95 40.40 0.0M
2023-06-02 40.00 40.30 39.75 40.10 0.0M
2023-06-01 40.00 40.25 39.90 40.15 0.0M
2023-05-31 39.30 40.50 39.20 40.15 0.0M
2023-05-30 39.50 39.50 39.00 39.30 0.0M
2023-05-29 39.30 39.50 39.20 39.30 0.0M
2023-05-26 40.70 40.70 39.00 39.00 0.0M
2023-05-25 40.00 40.90 39.80 40.45 0.0M
2023-05-24 39.85 39.90 39.75 39.85 0.0M
2023-05-23 40.10 40.10 39.80 39.85 0.0M
2023-05-22 39.40 40.40 39.40 40.10 0.0M
2023-05-19 38.95 39.25 38.80 39.20 0.0M
2023-05-18 38.95 39.30 38.60 38.60 0.0M
2023-05-17 38.60 38.90 38.60 38.90 0.0M
2023-05-16 38.40 38.80 38.40 38.60 0.0M
2023-05-15 38.20 38.25 37.90 38.25 0.0M
2023-05-12 37.65 38.00 37.50 38.00 0.0M
2023-05-11 38.80 38.80 37.85 37.90 0.0M
2023-05-10 39.25 39.25 38.80 39.00 0.0M
2023-05-09 39.60 39.60 39.15 39.25 0.0M
2023-05-08 40.50 40.70 39.35 39.60 0.0M
2023-05-05 39.45 39.85 39.25 39.60 0.0M
2023-05-04 39.35 39.65 39.25 39.65 0.0M
2023-05-03 39.50 40.15 39.10 39.60 0.0M
2023-05-02 39.15 40.00 39.10 39.95 0.0M
2023-04-28 38.50 39.50 38.40 39.50 0.0M
2023-04-27 38.45 38.90 38.40 38.70 0.0M
2023-04-26 38.35 38.80 38.25 38.80 0.0M
2023-04-25 39.70 39.70 38.25 38.75 0.0M
2023-04-24 39.80 40.10 39.50 39.50 0.0M
2023-04-21 40.00 40.00 39.50 39.80 0.0M
2023-04-20 40.20 40.50 40.00 40.05 0.0M
2023-04-19 40.50 40.70 40.15 40.40 0.0M
2023-04-18 40.30 40.50 40.15 40.30 0.0M
2023-04-17 40.55 40.55 40.10 40.30 0.0M
2023-04-14 40.05 40.45 40.05 40.20 0.0M
2023-04-13 40.20 40.60 39.75 40.05 0.0M
2023-04-12 39.30 40.60 39.00 40.35 0.0M
2023-04-11 39.45 40.20 39.00 39.55 0.0M
2023-04-10 39.40 39.40 39.10 39.30 0.0M
2023-04-07 38.50 39.35 38.50 39.10 0.0M
2023-04-06 38.35 38.50 38.20 38.35 0.0M
2023-03-31 38.05 38.50 38.05 38.35 0.0M
2023-03-30 38.10 38.40 37.60 38.15 0.0M
2023-03-29 39.05 39.30 37.70 38.00 0.0M
2023-03-28 39.50 39.50 39.15 39.20 0.0M
2023-03-27 39.50 39.50 39.15 39.45 0.0M
2023-03-24 39.80 40.00 39.35 39.70 0.0M
2023-03-23 39.90 39.90 39.50 39.50 0.0M
2023-03-22 40.25 40.55 39.85 39.90 0.0M
2023-03-21 40.45 40.45 39.60 39.80 0.0M
2023-03-20 39.50 39.90 39.20 39.50 0.0M
2023-03-17 39.90 39.95 39.05 39.50 0.0M
2023-03-16 41.30 41.30 40.10 40.10 0.0M
2023-03-15 41.25 41.40 41.10 41.30 0.0M
2023-03-14 41.35 41.55 41.15 41.25 0.0M
2023-03-13 42.30 42.30 40.00 41.70 0.0M
2023-03-10 43.60 43.95 41.60 41.90 0.0M
2023-03-09 43.70 44.20 43.35 43.55 0.0M
2023-03-08 44.10 44.10 43.50 43.70 0.0M
2023-03-07 44.00 44.30 43.35 44.10 0.0M
2023-03-06 41.20 44.00 41.20 43.85 0.0M
2023-03-03 41.10 41.50 41.00 41.20 0.0M
2023-03-02 41.20 41.30 41.00 41.05 0.0M
2023-03-01 41.00 41.35 41.00 41.30 0.0M
2023-02-24 41.10 41.10 40.90 40.90 0.0M
2023-02-23 41.00 41.60 40.95 41.10 0.0M
2023-02-22 41.10 41.45 40.50 41.20 0.0M
2023-02-21 42.30 42.40 42.10 42.15 0.0M
2023-02-20 42.30 42.60 42.25 42.40 0.0M
2023-02-17 42.75 42.75 42.25 42.30 0.0M
2023-02-16 42.30 42.45 42.30 42.45 0.0M
2023-02-15 42.10 42.25 41.90 42.20 0.0M
2023-02-14 41.95 42.25 41.95 42.20 0.0M
2023-02-13 43.10 43.10 41.85 41.95 0.0M
2023-02-10 43.65 43.65 42.75 43.05 0.0M
2023-02-09 42.55 44.00 42.40 43.65 0.0M
2023-02-08 41.90 42.60 41.70 42.60 0.0M
2023-02-07 41.50 41.75 41.50 41.55 0.0M
2023-02-06 42.00 42.30 41.50 41.50 0.0M
2023-02-03 42.10 42.10 41.50 41.90 0.0M
2023-02-02 43.10 43.10 41.40 42.00 0.0M
2023-02-01 43.30 43.70 42.80 43.10 0.0M
2023-01-31 42.00 44.40 42.00 42.80 0.0M
2023-01-30 42.90 42.90 41.90 42.30 0.0M
2023-01-17 40.05 42.90 40.00 42.00 0.0M
2023-01-16 40.05 40.30 39.75 39.75 0.0M
2023-01-13 40.20 40.20 39.40 39.65 0.0M
2023-01-12 39.65 40.45 39.60 39.70 0.0M
2023-01-11 40.15 40.45 39.40 39.60 0.0M
2023-01-10 39.55 40.80 39.25 39.35 0.0M
2023-01-09 40.50 40.50 39.10 39.55 0.0M
2023-01-06 41.10 43.00 40.50 40.50 0.0M
2023-01-05 42.20 42.60 41.05 41.05 0.0M
2023-01-04 39.20 42.10 39.20 42.10 0.0M
2023-01-03 39.60 41.50 38.85 39.90 0.0M