Right Way Industrial Co Ltd (1506)

1506
🏛️ Taiwan →
13.25
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
2023-12-29 17.15 17.15 16.90 17.15 0.1M
2023-12-28 17.15 17.15 16.75 17.15 0.2M
2023-12-27 17.50 17.50 16.80 17.15 0.3M
2023-12-26 17.35 17.35 17.10 17.30 0.1M
2023-12-25 16.85 17.35 16.65 17.35 0.2M
2023-12-22 16.80 16.80 16.65 16.75 0.1M
2023-12-21 17.10 17.10 16.65 16.75 0.1M
2023-12-20 16.95 17.05 16.80 17.05 0.2M
2023-12-19 17.20 17.20 16.75 16.95 0.2M
2023-12-18 17.30 17.30 17.00 17.15 0.2M
2023-12-15 17.10 17.35 17.05 17.30 0.1M
2023-12-14 17.20 17.20 16.85 17.05 0.2M
2023-12-13 17.35 17.70 17.00 17.10 0.3M
2023-12-12 17.80 17.80 17.40 17.45 0.3M
2023-12-11 18.00 18.00 17.40 17.80 0.4M
2023-12-08 17.80 18.05 17.20 17.65 0.6M
2023-12-07 18.30 18.35 17.40 17.60 0.9M
2023-12-06 17.55 18.80 17.50 18.30 2.2M
2023-12-05 16.10 17.45 16.10 17.45 1.6M
2023-12-04 16.00 16.00 15.70 15.90 0.1M
2023-12-01 15.95 16.10 15.85 16.10 0.1M
2023-11-30 16.00 16.00 15.80 15.90 0.1M
2023-11-29 15.95 15.95 15.70 15.90 0.2M
2023-11-28 15.85 16.00 15.80 15.95 0.1M
2023-11-27 15.85 16.00 15.80 16.00 0.1M
2023-11-24 16.10 16.10 15.90 16.05 0.1M
2023-11-23 15.95 16.30 15.70 16.10 0.2M
2023-11-22 16.00 16.05 15.90 15.90 0.1M
2023-11-21 16.20 16.20 15.90 16.00 0.1M
2023-11-20 16.10 16.20 16.00 16.20 0.0M
2023-11-17 15.90 16.25 15.70 16.25 0.2M
2023-11-16 16.05 16.05 15.80 15.95 0.1M
2023-11-15 16.00 16.00 15.80 15.95 0.1M
2023-11-14 15.85 15.95 15.80 15.90 0.0M
2023-11-13 15.90 15.95 15.85 15.85 0.1M
2023-11-10 16.00 16.00 15.80 15.95 0.0M
2023-11-09 16.00 16.00 15.60 16.00 0.1M
2023-11-08 15.90 16.00 15.90 16.00 0.1M
2023-11-07 16.00 16.10 15.95 16.10 0.1M
2023-11-06 16.00 16.15 15.95 16.15 0.1M
2023-11-03 16.10 16.25 15.95 16.25 0.1M
2023-11-02 15.80 16.25 15.80 16.25 0.1M
2023-11-01 16.30 16.30 15.70 16.00 0.0M
2023-10-31 16.60 16.60 16.20 16.25 0.1M
2023-10-30 16.25 16.80 15.90 16.80 0.1M
2023-10-27 16.35 16.40 16.10 16.35 0.0M
2023-10-26 16.40 16.40 16.10 16.35 0.1M
2023-10-25 16.50 16.50 16.20 16.40 0.0M
2023-10-24 16.40 16.50 16.35 16.50 0.1M
2023-10-23 16.50 16.50 16.30 16.40 0.2M
2023-10-20 15.50 16.30 15.45 16.30 0.2M
2023-10-19 15.30 15.50 15.30 15.50 0.1M
2023-10-18 15.45 15.50 15.40 15.50 0.0M
2023-10-17 15.60 15.60 15.30 15.45 0.1M
2023-10-16 15.60 15.65 15.40 15.50 0.1M
2023-10-13 15.60 15.75 15.55 15.70 0.0M
2023-10-12 15.85 15.85 15.20 15.75 0.2M
2023-10-11 15.95 16.00 15.65 15.85 0.2M
2023-10-06 16.15 16.15 16.00 16.05 0.1M
2023-10-05 16.10 16.20 16.05 16.15 0.1M
2023-10-04 16.00 16.15 16.00 16.15 0.1M
2023-10-03 16.30 16.40 15.95 16.35 0.2M
2023-10-02 16.55 16.55 16.25 16.40 0.1M
2023-09-28 16.40 16.50 16.25 16.45 0.1M
2023-09-27 16.70 16.70 16.40 16.45 0.0M
2023-09-26 16.75 16.75 16.30 16.40 0.1M
2023-09-25 16.55 16.65 16.50 16.50 0.1M
2023-09-22 16.40 16.55 16.40 16.55 0.1M
2023-09-21 16.65 16.65 16.50 16.60 0.1M
2023-09-20 16.85 16.85 16.70 16.80 0.1M
2023-09-19 17.00 17.00 16.90 16.90 0.1M
2023-09-18 16.75 17.00 16.75 17.00 0.1M
2023-09-15 17.05 17.05 16.90 16.95 0.2M
2023-09-14 17.00 17.15 16.80 17.05 0.1M
2023-09-13 17.20 17.20 17.00 17.00 0.1M
2023-09-12 17.25 17.25 17.05 17.20 0.0M
2023-09-11 17.05 17.20 16.95 17.20 0.1M
2023-09-08 17.20 17.20 17.00 17.20 0.1M
2023-09-07 17.40 17.40 17.15 17.20 0.1M
2023-09-06 17.15 17.20 17.05 17.15 0.0M
2023-09-05 17.25 17.30 17.15 17.30 0.0M
2023-09-04 17.40 17.40 17.15 17.35 0.1M
2023-09-01 17.20 17.30 17.20 17.30 0.1M
2023-08-31 17.40 17.40 17.20 17.40 0.0M
2023-08-30 17.20 17.30 17.20 17.30 0.1M
2023-08-29 17.25 17.55 17.25 17.30 0.1M
2023-08-28 17.50 17.50 17.20 17.40 0.0M
2023-08-25 17.30 17.50 17.25 17.50 0.1M
2023-08-24 17.55 17.55 17.20 17.40 0.1M
2023-08-23 17.10 17.60 17.05 17.60 0.1M
2023-08-22 17.20 17.30 17.15 17.30 0.1M
2023-08-21 17.00 17.35 16.95 17.35 0.1M
2023-08-18 17.45 17.45 17.00 17.00 0.1M
2023-08-17 16.70 17.00 16.65 17.00 0.1M
2023-08-16 16.65 17.00 16.50 17.00 0.1M
2023-08-15 16.50 17.05 16.45 16.95 0.2M
2023-08-14 17.00 17.00 16.55 16.60 0.2M
2023-08-11 17.00 17.00 16.70 17.00 0.2M
2023-08-10 17.05 17.05 16.80 17.00 0.2M
2023-08-09 17.15 17.15 17.00 17.15 0.1M
2023-08-08 17.45 17.45 16.95 17.10 0.2M
2023-08-07 17.25 17.45 17.10 17.45 0.1M
2023-08-04 17.25 17.25 17.10 17.25 0.1M
2023-08-02 17.30 17.30 17.05 17.25 0.2M
2023-08-01 17.50 17.50 17.35 17.35 0.1M
2023-07-31 17.75 17.75 17.35 17.50 0.2M
2023-07-28 17.55 17.55 17.30 17.45 0.1M
2023-07-27 17.45 17.50 17.25 17.50 0.2M
2023-07-26 17.00 17.60 17.00 17.45 0.4M
2023-07-25 16.95 17.05 16.65 17.00 0.4M
2023-07-24 17.45 17.45 16.90 16.95 0.3M
2023-07-21 17.50 17.50 17.25 17.45 0.1M
2023-07-20 17.50 17.60 17.35 17.50 0.1M
2023-07-19 17.75 17.75 17.20 17.45 0.2M
2023-07-18 17.55 17.55 17.25 17.25 0.3M
2023-07-17 17.60 17.60 17.20 17.55 0.4M
2023-07-14 18.00 18.00 17.60 17.65 0.6M
2023-07-13 18.25 18.25 17.75 18.00 0.2M
2023-07-12 18.55 18.55 18.25 18.25 0.1M
2023-07-11 18.10 18.55 18.00 18.55 0.4M
2023-07-10 17.95 18.10 17.95 18.00 0.1M
2023-07-07 18.10 18.10 17.50 18.10 0.4M
2023-07-06 18.35 18.35 17.95 18.05 0.4M
2023-07-05 18.55 18.55 18.25 18.35 0.2M
2023-07-04 18.60 18.70 18.45 18.60 0.3M
2023-07-03 18.90 18.90 18.55 18.70 0.3M
2023-06-30 18.75 18.75 18.70 18.75 0.2M
2023-06-29 18.90 18.90 18.70 18.80 0.2M
2023-06-28 18.95 19.00 18.75 19.00 0.1M
2023-06-27 19.10 19.10 18.80 18.95 0.1M
2023-06-26 19.10 19.10 18.90 19.05 0.2M
2023-06-21 18.75 19.15 18.75 19.05 0.3M
2023-06-20 18.95 18.95 18.70 18.75 0.3M
2023-06-19 18.95 19.00 18.80 18.90 0.3M
2023-06-16 19.15 19.30 18.80 19.00 0.6M
2023-06-15 18.95 19.15 18.80 19.15 0.6M
2023-06-14 18.90 19.00 18.90 19.00 0.2M
2023-06-13 19.00 19.05 18.90 19.05 0.3M
2023-06-12 19.50 19.50 18.95 19.05 0.3M
2023-06-09 19.60 19.60 19.25 19.45 0.3M
2023-06-08 19.00 19.60 19.00 19.50 0.5M
2023-06-07 19.00 19.05 18.95 19.00 0.2M
2023-06-06 19.15 19.15 18.90 19.00 0.7M
2023-06-05 19.20 19.20 18.90 19.15 0.6M
2023-06-02 19.00 19.20 18.90 19.20 0.4M
2023-06-01 19.05 19.05 18.85 19.00 0.3M
2023-05-31 19.20 19.20 19.00 19.05 0.2M
2023-05-30 19.20 19.20 19.00 19.15 0.2M
2023-05-29 19.50 19.50 19.05 19.20 0.1M
2023-05-26 19.70 19.70 19.25 19.25 0.1M
2023-05-25 19.70 19.70 19.30 19.45 0.1M
2023-05-24 19.60 19.60 19.45 19.60 0.1M
2023-05-23 19.60 19.60 19.35 19.60 0.2M
2023-05-22 19.10 19.50 18.80 19.45 0.2M
2023-05-19 19.90 19.90 19.20 19.20 0.2M
2023-05-18 19.80 19.80 19.45 19.45 0.2M
2023-05-17 19.40 19.75 19.30 19.45 0.3M
2023-05-16 19.10 19.45 18.80 19.25 0.5M
2023-05-15 19.50 19.50 19.00 19.10 0.4M
2023-05-12 19.50 19.80 19.40 19.60 0.2M
2023-05-11 20.05 20.15 19.45 19.50 0.7M
2023-05-10 20.20 20.20 19.95 20.05 0.4M
2023-05-09 20.40 20.40 20.15 20.20 0.3M
2023-05-08 20.55 20.55 20.35 20.50 0.2M
2023-05-05 20.60 20.60 20.25 20.55 0.1M
2023-05-04 20.40 20.55 20.25 20.40 0.2M
2023-05-03 20.30 20.65 20.30 20.50 0.2M
2023-05-02 20.80 20.80 20.50 20.70 0.2M
2023-04-28 21.10 21.10 20.45 20.70 0.3M
2023-04-27 20.30 20.55 20.20 20.50 0.2M
2023-04-26 20.35 20.35 20.00 20.35 0.5M
2023-04-25 21.30 21.30 20.55 20.60 0.5M
2023-04-24 20.75 21.35 20.75 21.15 0.2M
2023-04-21 21.45 21.45 20.70 20.70 0.6M
2023-04-20 21.40 21.40 21.05 21.05 0.2M
2023-04-19 21.40 21.45 21.10 21.40 0.2M
2023-04-18 21.60 21.60 21.35 21.40 0.2M
2023-04-17 21.20 21.65 21.20 21.60 0.3M
2023-04-14 21.30 21.30 20.80 21.30 0.3M
2023-04-13 21.60 21.60 21.00 21.10 0.5M
2023-04-12 22.05 22.05 21.50 21.60 0.5M
2023-04-11 21.80 22.20 21.75 21.90 0.4M
2023-04-10 21.95 21.95 21.65 21.75 0.5M
2023-04-07 22.20 22.20 21.65 21.75 0.7M
2023-04-06 21.20 22.35 21.10 22.10 0.9M
2023-03-31 20.75 21.00 20.75 21.00 0.2M
2023-03-30 21.00 21.00 20.70 20.75 0.2M
2023-03-29 20.70 21.10 20.70 20.90 0.3M
2023-03-28 20.85 20.95 20.70 20.70 0.2M
2023-03-27 21.20 21.20 20.75 20.85 0.3M
2023-03-24 20.80 20.90 20.65 20.80 0.3M
2023-03-23 20.85 20.95 20.45 20.80 0.3M
2023-03-22 20.90 21.15 20.75 20.85 0.5M
2023-03-21 20.90 21.40 20.90 20.90 0.4M
2023-03-20 20.85 21.00 20.70 20.90 0.2M
2023-03-17 20.75 21.00 20.65 20.95 0.3M
2023-03-16 21.60 21.60 20.35 20.35 1.9M
2023-03-15 21.85 21.85 21.50 21.60 0.5M
2023-03-14 21.50 21.95 21.50 21.60 0.5M
2023-03-13 22.05 22.10 21.25 21.40 1.8M
2023-03-10 22.70 22.70 22.10 22.25 1.2M
2023-03-09 23.05 23.10 22.50 22.90 1.0M
2023-03-08 22.70 23.15 22.40 23.00 1.2M
2023-03-07 22.30 22.80 22.30 22.75 0.8M
2023-03-06 22.20 22.75 22.20 22.30 0.7M
2023-03-03 22.40 22.70 22.15 22.20 1.0M
2023-03-02 21.85 22.35 21.85 22.25 0.7M
2023-03-01 22.10 22.15 21.30 21.95 3.3M
2023-02-24 22.85 22.90 22.00 22.10 1.7M
2023-02-23 23.45 23.55 22.40 22.85 2.5M
2023-02-22 20.90 23.30 20.90 23.25 4.3M
2023-02-21 20.05 21.80 20.00 21.30 2.3M
2023-02-20 19.95 20.05 19.85 19.95 0.8M
2023-02-17 20.00 20.10 19.80 19.95 0.8M
2023-02-16 19.80 20.00 19.70 19.95 0.7M
2023-02-15 19.55 20.20 19.55 19.80 1.3M
2023-02-14 19.30 19.55 19.10 19.55 0.7M
2023-02-13 18.75 19.80 18.75 19.40 1.6M
2023-02-10 18.65 18.80 18.55 18.70 0.5M
2023-02-09 18.60 18.75 18.40 18.65 0.6M
2023-02-08 18.50 18.70 18.25 18.60 2.0M
2023-02-07 17.95 18.45 17.80 18.45 1.2M
2023-02-06 17.75 17.85 17.55 17.80 0.4M
2023-02-03 17.85 17.85 17.55 17.75 0.3M
2023-02-02 17.95 18.00 17.75 17.90 0.3M
2023-02-01 17.50 18.10 17.50 17.90 0.9M
2023-01-31 17.50 17.65 17.45 17.60 0.3M
2023-01-30 17.30 17.80 17.30 17.55 0.4M
2023-01-17 17.30 17.45 17.20 17.30 0.2M
2023-01-16 17.45 17.45 17.30 17.35 0.3M
2023-01-13 17.55 17.60 17.45 17.45 0.2M
2023-01-12 17.70 17.70 17.50 17.50 0.3M
2023-01-11 17.70 17.75 17.65 17.70 0.2M
2023-01-10 17.70 17.75 17.65 17.70 0.2M
2023-01-09 17.60 17.80 17.60 17.80 0.8M
2023-01-06 17.40 17.45 17.30 17.45 0.2M
2023-01-05 17.30 17.40 17.30 17.40 0.1M
2023-01-04 17.35 17.45 17.30 17.40 0.1M
2023-01-03 17.20 17.50 17.20 17.35 0.2M