Rossmax International Ltd (4121)

4121
🏛️ Taiwan →
14.50
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
2021-12-30 20.85 21.15 20.85 21.10 0.0M
2021-12-29 20.70 20.85 20.70 20.80 0.0M
2021-12-28 20.70 20.75 20.60 20.65 0.0M
2021-12-27 20.90 20.90 20.60 20.65 0.0M
2021-12-24 20.85 20.85 20.60 20.75 0.0M
2021-12-23 20.75 20.85 20.65 20.75 0.0M
2021-12-22 20.75 20.80 20.55 20.80 0.0M
2021-12-21 20.75 20.95 20.60 20.60 0.0M
2021-12-20 20.90 20.90 20.50 20.80 0.0M
2021-12-17 21.10 21.35 20.70 20.80 0.0M
2021-12-16 20.65 20.75 20.55 20.70 0.0M
2021-12-15 20.65 20.65 20.50 20.55 0.0M
2021-12-14 20.60 20.70 20.50 20.50 0.0M
2021-12-13 20.95 20.95 20.50 20.55 0.0M
2021-12-10 21.15 21.85 20.60 20.80 0.0M
2021-12-09 20.45 20.55 20.35 20.45 0.0M
2021-12-08 20.55 20.65 20.40 20.45 0.0M
2021-12-07 20.95 20.95 20.50 20.50 0.0M
2021-12-06 20.90 21.00 20.75 20.80 0.0M
2021-12-03 21.10 21.20 20.70 20.80 0.0M
2021-12-02 21.45 21.45 20.70 20.95 0.0M
2021-12-01 20.90 21.60 20.70 21.00 0.0M
2021-11-30 20.70 21.00 20.25 20.35 0.0M
2021-11-29 21.45 22.45 21.25 22.45 0.0M
2021-11-26 19.65 21.20 19.45 20.45 0.0M
2021-11-25 19.70 19.85 19.55 19.55 0.0M
2021-11-24 19.50 19.70 19.40 19.70 0.0M
2021-11-23 19.55 19.60 19.35 19.40 0.0M
2021-11-22 19.70 19.70 19.40 19.60 0.0M
2021-11-19 19.70 19.70 19.50 19.50 0.0M
2021-11-18 19.45 19.65 19.35 19.50 0.0M
2021-11-17 19.30 19.45 19.20 19.45 0.0M
2021-11-16 19.10 19.30 19.10 19.15 0.0M
2021-11-15 19.10 19.25 19.00 19.15 0.0M
2021-11-12 19.20 19.20 19.00 19.10 0.0M
2021-11-11 19.15 19.30 19.05 19.20 0.0M
2021-11-10 19.10 19.20 19.00 19.10 0.0M
2021-11-09 19.30 19.40 19.10 19.20 0.0M
2021-11-08 19.40 19.50 19.30 19.30 0.0M
2021-11-05 19.35 19.50 19.30 19.40 0.0M
2021-11-04 19.50 19.65 19.35 19.35 0.0M
2021-11-03 19.20 19.60 19.20 19.50 0.0M
2021-11-02 19.25 19.40 19.10 19.15 0.0M
2021-11-01 19.40 19.40 19.05 19.10 0.0M
2021-10-29 19.65 19.65 19.25 19.25 0.0M
2021-10-28 19.50 19.75 19.35 19.65 0.0M
2021-10-27 19.00 19.60 19.00 19.50 0.0M
2021-10-26 19.15 19.20 19.00 19.05 0.0M
2021-10-25 19.10 19.20 19.00 19.15 0.0M
2021-10-22 19.55 19.55 18.95 19.20 0.0M
2021-10-21 19.15 19.50 19.15 19.40 0.0M
2021-10-20 19.15 19.30 19.10 19.15 0.0M
2021-10-19 19.20 19.30 19.10 19.15 0.0M
2021-10-18 19.25 19.35 19.05 19.20 0.0M
2021-10-15 18.95 19.30 18.90 19.25 0.0M
2021-10-14 18.50 18.90 18.50 18.80 0.0M
2021-10-13 18.90 18.95 18.30 18.40 0.0M
2021-10-12 19.35 19.35 18.85 18.90 0.0M
2021-10-08 19.65 19.65 19.35 19.35 0.0M
2021-10-07 18.85 19.70 18.80 19.50 0.0M
2021-10-06 19.25 19.35 18.95 18.95 0.0M
2021-10-05 19.10 19.25 18.65 19.15 0.0M
2021-10-04 19.95 20.00 19.10 19.15 0.0M
2021-10-01 20.25 20.40 19.80 19.90 0.0M
2021-09-30 20.30 20.60 20.25 20.40 0.0M
2021-09-29 20.70 20.70 20.20 20.25 0.0M
2021-09-28 20.75 20.85 20.60 20.75 0.0M
2021-09-27 20.50 20.80 20.35 20.75 0.0M
2021-09-24 20.40 20.55 20.35 20.50 0.0M
2021-09-23 20.35 20.60 20.20 20.40 0.0M
2021-09-22 20.70 20.70 19.95 20.20 0.0M
2021-09-17 21.15 21.15 20.85 20.90 0.0M
2021-09-16 21.20 21.30 21.05 21.05 0.0M
2021-09-15 21.45 21.45 21.05 21.10 0.0M
2021-09-14 21.55 21.70 21.30 21.35 0.0M
2021-09-13 21.55 21.60 21.15 21.35 0.0M
2021-09-10 22.10 22.10 21.65 21.70 0.0M
2021-09-09 22.75 22.85 21.75 22.00 0.0M
2021-09-08 23.50 24.00 22.60 22.65 0.0M
2021-09-07 21.90 24.00 21.90 23.70 0.0M
2021-09-06 21.90 22.75 21.75 21.85 0.0M
2021-09-03 22.10 22.15 21.60 21.70 0.0M
2021-09-02 22.10 22.40 21.90 22.00 0.0M
2021-09-01 22.10 22.25 21.90 22.10 0.0M
2021-08-31 22.20 22.25 21.90 21.95 0.0M
2021-08-30 22.20 22.50 22.00 22.15 0.0M
2021-08-27 23.50 23.50 22.90 23.25 0.0M
2021-08-26 23.00 24.25 22.60 23.60 0.0M
2021-08-25 22.05 22.60 21.90 22.45 0.0M
2021-08-24 22.80 22.85 22.00 22.15 0.0M
2021-08-23 22.50 22.70 22.10 22.40 0.0M
2021-08-20 21.35 22.35 21.35 22.00 0.0M
2021-08-19 22.65 22.70 21.30 21.35 0.0M
2021-08-18 22.65 22.90 21.70 22.80 0.0M
2021-08-17 23.20 23.50 22.65 22.65 0.0M
2021-08-16 24.25 24.25 22.95 23.20 0.0M
2021-08-13 24.15 24.40 23.70 23.85 0.0M
2021-08-12 23.80 24.10 23.60 23.95 0.0M
2021-08-11 24.15 24.30 23.50 23.70 0.0M
2021-08-10 25.05 25.35 24.25 24.35 0.0M
2021-08-09 26.25 26.55 25.60 25.90 0.0M
2021-08-06 26.30 27.20 25.70 25.75 0.0M
2021-08-05 26.35 26.35 25.65 25.70 0.0M
2021-08-04 26.15 26.60 25.70 26.15 0.0M
2021-08-03 26.15 26.35 25.70 26.15 0.0M
2021-08-02 24.90 26.80 24.35 26.40 0.0M
2021-07-30 24.85 25.20 24.40 24.40 0.0M
2021-07-29 24.45 25.05 24.45 24.85 0.0M
2021-07-28 24.70 24.80 23.70 24.30 0.0M
2021-07-27 25.40 25.50 24.70 24.75 0.0M
2021-07-26 25.50 25.90 25.35 25.40 0.0M
2021-07-23 24.95 25.70 24.80 25.00 0.0M
2021-07-22 25.15 25.15 24.60 24.75 0.0M
2021-07-21 26.95 27.20 25.05 25.15 0.0M
2021-07-20 25.65 27.80 25.65 27.80 0.0M
2021-07-19 24.90 25.40 24.65 25.30 0.0M
2021-07-16 25.20 25.50 24.85 24.90 0.0M
2021-07-15 24.80 25.45 24.60 25.35 0.0M
2021-07-14 24.60 25.20 23.45 24.80 0.0M
2021-07-13 25.70 25.70 24.00 24.20 0.0M
2021-07-12 26.45 26.45 25.20 25.40 0.0M
2021-07-09 26.40 27.00 26.10 26.15 0.0M
2021-07-08 26.55 26.65 26.10 26.30 0.0M
2021-07-07 26.50 26.90 26.15 26.30 0.0M
2021-07-06 27.05 27.05 26.15 26.25 0.0M
2021-07-05 26.50 26.85 26.10 26.85 0.0M
2021-07-02 26.25 26.60 26.10 26.15 0.0M
2021-07-01 27.10 27.15 26.05 26.20 0.0M
2021-06-30 27.10 27.50 26.70 26.80 0.0M
2021-06-29 28.00 28.10 26.70 26.90 0.0M
2021-06-28 27.10 28.35 27.10 27.80 0.0M
2021-06-25 27.95 28.05 26.95 27.00 0.0M
2021-06-24 28.05 28.70 27.60 27.75 0.0M
2021-06-23 28.45 28.45 26.60 27.70 0.0M
2021-06-22 28.55 28.75 27.55 27.55 0.0M
2021-06-21 29.25 30.25 27.60 27.85 0.0M
2021-06-18 31.30 31.70 29.70 29.75 0.0M
2021-06-17 29.80 30.80 29.80 30.60 0.0M
2021-06-16 30.55 30.65 29.50 29.65 0.0M
2021-06-15 32.20 32.20 30.50 30.65 0.0M
2021-06-11 32.50 32.50 31.50 31.65 0.0M
2021-06-10 31.80 31.80 31.00 31.15 0.0M
2021-06-09 32.20 32.55 30.80 31.85 0.0M
2021-06-08 34.80 34.80 31.75 31.80 0.0M
2021-06-07 32.35 35.00 32.35 33.80 0.0M
2021-06-04 33.70 34.50 32.00 32.50 0.0M
2021-06-03 34.90 35.60 32.70 34.55 0.0M
2021-06-02 30.85 33.95 28.65 33.95 0.0M
2021-06-01 33.35 33.35 30.35 30.90 0.0M
2021-05-31 30.35 30.35 30.35 30.35 0.0M
2021-05-28 27.60 27.60 27.60 27.60 0.0M
2021-05-27 24.80 25.10 24.40 25.10 0.0M
2021-05-26 21.00 22.85 20.75 22.85 0.0M
2021-05-25 21.05 21.45 20.70 20.80 0.0M
2021-05-24 21.40 21.70 20.80 20.80 0.0M
2021-05-21 20.75 20.95 20.40 20.80 0.0M
2021-05-20 21.15 21.90 20.70 20.75 0.0M
2021-05-19 21.50 21.50 20.80 20.85 0.0M
2021-05-18 22.60 22.60 20.85 21.55 0.0M
2021-05-17 22.10 22.65 21.55 22.65 0.0M
2021-05-14 22.25 22.25 20.35 20.60 0.0M
2021-05-13 21.00 22.25 21.00 22.25 0.0M
2021-05-12 19.30 20.70 19.25 20.25 0.0M
2021-05-11 19.50 19.50 19.00 19.20 0.0M
2021-05-10 19.15 19.60 19.15 19.50 0.0M
2021-05-07 19.65 19.70 19.40 19.55 0.0M
2021-05-06 19.90 19.90 19.40 19.50 0.0M
2021-05-05 19.80 19.95 19.55 19.80 0.0M
2021-05-04 21.00 21.05 19.35 19.80 0.0M
2021-05-03 21.20 21.60 20.75 20.80 0.0M
2021-04-29 20.80 21.20 20.75 20.85 0.0M
2021-04-28 20.80 20.95 20.60 20.75 0.0M
2021-04-27 20.50 20.80 20.40 20.70 0.0M
2021-04-26 20.40 20.55 20.30 20.50 0.0M
2021-04-23 20.25 20.45 20.20 20.30 0.0M
2021-04-22 20.90 20.95 20.20 20.25 0.0M
2021-04-21 20.85 20.95 20.65 20.85 0.0M
2021-04-20 20.65 20.85 20.60 20.85 0.0M
2021-04-19 20.55 20.70 20.40 20.60 0.0M
2021-04-16 20.35 20.55 20.25 20.40 0.0M
2021-04-15 20.35 20.45 20.00 20.35 0.0M
2021-04-14 21.10 21.10 19.50 20.30 0.0M
2021-04-13 21.70 21.75 21.10 21.10 0.0M
2021-04-12 21.75 21.85 21.60 21.70 0.0M
2021-04-09 21.15 21.50 20.95 21.40 0.0M
2021-04-08 21.10 21.15 20.90 21.00 0.0M
2021-04-07 20.90 21.20 20.80 21.10 0.0M
2021-04-06 21.00 21.00 20.85 20.90 0.0M
2021-04-01 20.85 20.85 20.70 20.85 0.0M
2021-03-31 21.20 21.20 20.80 20.85 0.0M
2021-03-30 21.15 21.20 21.05 21.15 0.0M
2021-03-29 21.40 21.55 21.05 21.15 0.0M
2021-03-26 21.60 21.65 21.35 21.35 0.0M
2021-03-25 21.55 21.80 21.35 21.50 0.0M
2021-03-24 21.05 21.50 20.95 21.35 0.0M
2021-03-23 21.80 21.80 21.10 21.10 0.0M
2021-03-22 21.80 22.00 21.50 21.50 0.0M
2021-03-19 20.60 21.70 20.50 21.40 0.0M
2021-03-18 20.45 20.70 20.40 20.65 0.0M
2021-03-17 20.70 20.70 20.45 20.45 0.0M
2021-03-16 20.50 21.10 20.45 20.70 0.0M
2021-03-15 20.15 20.30 19.85 20.25 0.0M
2021-03-12 20.15 20.20 19.95 20.00 0.0M
2021-03-11 20.10 20.20 20.00 20.05 0.0M
2021-03-10 20.25 20.30 20.05 20.05 0.0M
2021-03-09 19.90 20.10 19.80 20.05 0.0M
2021-03-08 20.15 20.15 19.70 19.90 0.0M
2021-03-05 19.75 20.15 19.70 20.00 0.0M
2021-03-04 19.95 20.00 19.70 19.85 0.0M
2021-03-03 19.85 19.90 19.60 19.85 0.0M
2021-03-02 20.00 20.25 19.60 19.65 0.0M
2021-02-26 19.35 19.85 19.35 19.85 0.0M
2021-02-25 19.60 19.60 19.30 19.40 0.0M
2021-02-24 19.75 19.80 19.35 19.40 0.0M
2021-02-23 20.20 20.40 19.75 19.80 0.0M
2021-02-22 20.00 20.25 19.80 20.00 0.0M
2021-02-19 19.40 19.85 19.20 19.75 0.0M
2021-02-18 19.10 19.35 18.80 19.35 0.0M
2021-02-17 19.00 19.35 18.70 18.85 0.0M
2021-02-05 19.15 19.20 18.90 19.00 0.0M
2021-02-04 19.20 19.50 19.05 19.10 0.0M
2021-02-03 18.85 19.15 18.85 19.10 0.0M
2021-02-02 19.10 19.10 18.70 18.85 0.0M
2021-02-01 18.75 19.10 18.70 18.85 0.0M
2021-01-29 19.15 19.15 18.60 18.75 0.0M
2021-01-28 19.00 19.35 18.90 18.95 0.0M
2021-01-27 19.55 19.55 19.05 19.15 0.0M
2021-01-26 19.85 20.00 19.15 19.60 0.0M
2021-01-25 19.40 20.15 19.40 19.65 0.0M
2021-01-22 19.05 19.30 18.75 18.85 0.0M
2021-01-21 19.45 19.45 19.00 19.05 0.0M
2021-01-20 19.70 19.70 19.10 19.15 0.0M
2021-01-19 19.80 19.95 19.45 19.45 0.0M
2021-01-18 19.80 20.35 19.80 19.90 0.0M
2021-01-15 20.05 20.10 19.45 19.75 0.0M
2021-01-14 20.40 20.55 20.10 20.10 0.0M
2021-01-13 20.80 20.85 20.30 20.40 0.0M
2021-01-12 21.15 21.40 20.65 20.80 0.0M
2021-01-11 21.40 21.80 21.05 21.15 0.0M
2021-01-08 20.40 20.90 20.30 20.90 0.0M
2021-01-07 20.15 20.45 20.00 20.25 0.0M
2021-01-06 20.85 21.00 20.00 20.15 0.0M
2021-01-05 21.20 21.20 20.85 20.90 0.0M
2021-01-04 21.10 21.30 21.00 21.00 0.0M