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
2022-12-30 24.50 24.65 24.15 24.45 0.0M
2022-12-29 24.10 24.90 23.60 24.55 0.0M
2022-12-28 24.65 25.15 24.00 24.10 0.0M
2022-12-27 25.55 25.60 24.20 25.20 0.0M
2022-12-26 24.75 26.50 24.70 25.95 0.0M
2022-12-23 24.10 25.90 23.95 24.50 0.0M
2022-12-22 24.30 24.35 23.35 24.20 0.0M
2022-12-21 24.65 24.90 23.80 24.00 0.0M
2022-12-20 25.80 26.20 24.05 24.05 0.0M
2022-12-19 23.80 24.85 23.65 24.85 0.0M
2022-12-16 22.00 23.45 21.90 22.60 0.0M
2022-12-15 23.45 23.45 22.40 22.45 0.0M
2022-12-14 23.85 24.05 22.90 23.50 0.0M
2022-12-13 23.50 25.00 22.90 23.80 0.0M
2022-12-12 22.60 23.45 22.20 22.90 0.0M
2022-12-09 22.55 23.15 22.10 22.20 0.0M
2022-12-08 22.75 23.10 22.00 22.60 0.0M
2022-12-07 21.05 22.90 21.05 22.75 0.0M
2022-12-06 21.50 21.65 21.10 21.25 0.0M
2022-12-05 20.90 21.75 20.90 21.50 0.0M
2022-12-02 20.75 20.95 20.70 20.80 0.0M
2022-12-01 20.90 20.90 20.60 20.75 0.0M
2022-11-30 20.70 20.85 20.45 20.70 0.0M
2022-11-29 20.20 20.55 20.20 20.50 0.0M
2022-11-28 20.20 20.25 20.05 20.20 0.0M
2022-11-25 20.50 20.50 20.10 20.15 0.0M
2022-11-24 20.70 21.00 20.35 20.45 0.0M
2022-11-23 20.35 20.60 20.25 20.60 0.0M
2022-11-22 20.25 20.65 20.20 20.25 0.0M
2022-11-21 20.45 20.45 20.20 20.35 0.0M
2022-11-18 20.55 20.60 20.20 20.30 0.0M
2022-11-17 20.05 20.60 20.05 20.45 0.0M
2022-11-16 20.05 20.15 19.90 20.00 0.0M
2022-11-15 20.20 20.25 19.90 20.00 0.0M
2022-11-14 20.15 20.20 19.95 20.20 0.0M
2022-11-11 20.35 20.40 19.95 20.05 0.0M
2022-11-10 20.10 20.25 19.90 20.00 0.0M
2022-11-09 20.00 20.15 20.00 20.10 0.0M
2022-11-08 20.25 20.35 19.80 19.90 0.0M
2022-11-07 20.05 20.35 20.00 20.10 0.0M
2022-11-04 19.70 19.85 19.50 19.80 0.0M
2022-11-03 19.65 19.65 19.40 19.60 0.0M
2022-11-02 19.70 19.85 19.60 19.65 0.0M
2022-11-01 19.15 19.75 19.10 19.60 0.0M
2022-10-31 19.00 19.20 18.95 19.00 0.0M
2022-10-28 19.30 19.30 18.90 18.90 0.0M
2022-10-27 18.95 19.35 18.95 19.30 0.0M
2022-10-26 18.85 19.10 18.75 18.90 0.0M
2022-10-25 19.35 19.35 18.85 18.85 0.0M
2022-10-24 19.65 19.65 19.25 19.25 0.0M
2022-10-21 19.45 19.45 19.20 19.25 0.0M
2022-10-20 19.60 19.60 19.25 19.60 0.0M
2022-10-19 19.90 20.05 19.55 19.60 0.0M
2022-10-18 19.80 19.95 19.65 19.85 0.0M
2022-10-17 19.60 19.60 18.90 19.55 0.0M
2022-10-14 19.50 20.00 19.45 19.90 0.0M
2022-10-13 19.95 20.00 19.00 19.15 0.0M
2022-10-12 19.85 20.20 19.55 19.90 0.0M
2022-10-11 20.20 20.20 19.70 19.80 0.0M
2022-10-07 20.65 20.75 20.45 20.45 0.0M
2022-10-06 20.95 20.95 20.60 20.85 0.0M
2022-10-05 21.40 21.50 20.65 20.70 0.0M
2022-10-04 21.10 21.40 20.90 21.15 0.0M
2022-10-03 20.70 21.25 20.55 20.85 0.0M
2022-09-30 20.45 20.90 19.90 20.90 0.0M
2022-09-29 20.15 20.90 20.15 20.80 0.0M
2022-09-28 21.00 21.05 19.80 19.80 0.0M
2022-09-27 20.60 21.20 20.20 21.20 0.0M
2022-09-26 21.20 21.20 20.25 20.30 0.0M
2022-09-23 22.40 22.40 21.45 21.50 0.0M
2022-09-22 22.55 23.00 22.20 22.40 0.0M
2022-09-21 23.10 23.10 22.35 22.40 0.0M
2022-09-20 22.65 23.10 22.60 23.10 0.0M
2022-09-19 22.60 22.60 22.10 22.45 0.0M
2022-09-16 22.85 23.00 22.55 22.60 0.0M
2022-09-15 23.35 23.50 22.75 22.85 0.0M
2022-09-14 23.40 24.50 23.30 23.40 0.0M
2022-09-13 24.45 24.60 23.75 23.85 0.0M
2022-09-12 24.60 24.75 23.90 24.60 0.0M
2022-09-08 23.70 24.35 23.60 24.25 0.0M
2022-09-07 23.90 24.10 23.55 23.55 0.0M
2022-09-06 24.55 24.70 23.40 23.85 0.0M
2022-09-05 25.10 26.40 24.35 24.45 0.0M
2022-09-02 25.90 25.95 24.65 24.80 0.0M
2022-09-01 24.50 26.75 24.30 25.60 0.0M
2022-08-31 24.00 25.10 24.00 24.50 0.0M
2022-08-30 24.00 24.30 23.90 24.00 0.0M
2022-08-29 23.10 24.10 23.10 23.85 0.0M
2022-08-26 24.00 24.30 23.70 23.85 0.0M
2022-08-25 24.50 24.50 23.75 23.95 0.0M
2022-08-24 23.95 24.20 23.55 23.80 0.0M
2022-08-23 23.50 23.80 22.90 23.50 0.0M
2022-08-22 23.85 24.80 23.20 23.25 0.0M
2022-08-19 23.05 23.70 22.95 23.40 0.0M
2022-08-18 23.45 24.00 22.80 22.95 0.0M
2022-08-17 21.90 23.45 21.90 23.10 0.0M
2022-08-16 21.80 22.10 21.55 21.80 0.0M
2022-08-15 20.95 21.95 20.80 21.80 0.0M
2022-08-12 20.75 20.85 20.45 20.75 0.0M
2022-08-11 20.50 20.60 20.25 20.55 0.0M
2022-08-10 20.50 20.55 20.20 20.40 0.0M
2022-08-09 20.20 20.45 20.20 20.40 0.0M
2022-08-08 20.05 20.40 19.90 20.15 0.0M
2022-08-05 19.50 20.05 19.50 19.95 0.0M
2022-08-04 19.55 19.60 19.10 19.35 0.0M
2022-08-03 19.80 20.10 19.45 19.50 0.0M
2022-08-02 20.35 20.35 19.80 19.95 0.0M
2022-08-01 20.25 20.50 20.15 20.25 0.0M
2022-07-29 20.35 20.35 20.10 20.20 0.0M
2022-07-28 20.55 20.65 20.10 20.20 0.0M
2022-07-27 19.80 20.40 19.80 20.40 0.0M
2022-07-26 19.80 19.90 19.55 19.65 0.0M
2022-07-25 19.75 20.15 19.50 19.65 0.0M
2022-07-22 19.25 19.70 19.20 19.70 0.0M
2022-07-21 19.55 19.55 19.15 19.20 0.0M
2022-07-20 19.15 19.35 19.10 19.25 0.0M
2022-07-19 19.65 20.10 19.65 20.00 0.0M
2022-07-18 19.40 19.70 19.40 19.70 0.0M
2022-07-15 19.50 19.60 19.25 19.30 0.0M
2022-07-14 19.50 19.65 19.15 19.50 0.0M
2022-07-13 19.65 19.80 19.40 19.40 0.0M
2022-07-12 20.75 20.75 19.20 19.30 0.0M
2022-07-11 20.40 21.15 20.20 20.95 0.0M
2022-07-08 20.85 20.85 20.20 20.50 0.0M
2022-07-07 19.50 20.00 19.25 20.00 0.0M
2022-07-06 19.85 19.95 19.30 19.35 0.0M
2022-07-05 20.10 20.10 19.70 19.90 0.0M
2022-07-04 19.25 19.55 19.05 19.50 0.0M
2022-07-01 19.80 19.85 18.95 19.05 0.0M
2022-06-30 20.60 20.70 20.00 20.05 0.0M
2022-06-29 20.40 20.95 20.30 20.60 0.0M
2022-06-28 20.95 21.20 20.50 20.50 0.0M
2022-06-27 21.00 21.00 20.60 21.00 0.0M
2022-06-24 20.65 20.70 20.35 20.55 0.0M
2022-06-23 20.40 20.90 20.25 20.40 0.0M
2022-06-22 21.10 21.25 20.25 20.25 0.0M
2022-06-21 20.40 21.35 20.40 21.10 0.0M
2022-06-20 21.50 21.80 20.35 20.35 0.0M
2022-06-17 20.55 21.30 20.30 21.25 0.0M
2022-06-16 21.70 21.80 21.00 21.00 0.0M
2022-06-15 21.40 21.75 21.40 21.40 0.0M
2022-06-14 21.90 22.10 21.25 21.35 0.0M
2022-06-13 22.85 22.95 22.30 22.30 0.0M
2022-06-10 23.85 24.35 23.35 23.40 0.0M
2022-06-09 23.25 24.10 23.10 23.95 0.0M
2022-06-08 22.95 23.25 22.85 22.85 0.0M
2022-06-07 22.90 23.00 22.80 22.80 0.0M
2022-06-06 23.20 23.25 22.80 22.80 0.0M
2022-06-02 23.50 23.80 23.10 23.10 0.0M
2022-06-01 23.45 23.75 23.35 23.50 0.0M
2022-05-31 23.70 23.80 23.25 23.25 0.0M
2022-05-30 23.35 23.65 23.10 23.60 0.0M
2022-05-27 22.90 23.10 22.70 22.80 0.0M
2022-05-26 23.15 23.30 22.70 22.70 0.0M
2022-05-25 22.70 23.15 22.70 23.10 0.0M
2022-05-24 23.55 23.60 22.70 22.70 0.0M
2022-05-23 23.15 23.65 22.60 23.30 0.0M
2022-05-20 23.75 24.00 23.00 23.00 0.0M
2022-05-19 24.10 25.40 23.55 23.55 0.0M
2022-05-18 23.90 24.85 23.85 24.55 0.0M
2022-05-17 23.50 24.10 23.50 23.80 0.0M
2022-05-16 23.10 23.90 22.95 23.55 0.0M
2022-05-13 23.10 23.35 22.55 23.25 0.0M
2022-05-12 22.80 23.50 22.20 23.00 0.0M
2022-05-11 24.20 24.35 23.00 23.00 0.0M
2022-05-10 24.35 24.35 22.40 24.20 0.0M
2022-05-09 25.30 25.70 23.90 23.90 0.0M
2022-05-06 25.20 25.95 24.15 25.00 0.0M
2022-05-05 25.70 26.25 25.00 25.00 0.0M
2022-05-03 28.90 29.40 27.60 27.80 0.0M
2022-04-29 30.10 30.50 28.45 28.45 0.0M
2022-04-28 31.45 32.90 30.35 30.50 0.1M
2022-04-27 28.45 31.10 27.55 31.10 0.0M
2022-04-26 29.90 30.00 27.10 28.30 0.0M
2022-04-25 30.85 32.80 28.60 28.70 0.0M
2022-04-22 31.05 32.50 29.65 30.00 0.0M
2022-04-21 32.55 34.45 30.85 31.00 0.1M
2022-04-20 29.10 31.35 27.80 31.35 0.0M
2022-04-19 30.65 31.10 27.60 28.50 0.0M
2022-04-18 29.00 29.40 28.80 29.40 0.0M
2022-04-15 25.10 26.75 24.80 26.75 0.0M
2022-04-14 22.25 24.35 22.20 24.35 0.0M
2022-04-13 22.90 22.90 22.15 22.15 0.0M
2022-04-12 23.10 23.65 22.05 22.90 0.0M
2022-04-11 22.60 24.30 22.50 23.65 0.0M
2022-04-08 22.00 22.30 21.10 22.10 0.0M
2022-04-07 21.10 21.75 20.50 21.40 0.0M
2022-04-06 20.95 21.45 20.85 21.00 0.0M
2022-04-01 20.70 21.15 20.60 20.65 0.0M
2022-03-31 20.45 20.70 20.00 20.70 0.0M
2022-03-30 20.60 20.80 20.45 20.55 0.0M
2022-03-29 20.70 20.70 20.30 20.60 0.0M
2022-03-28 21.45 21.70 20.70 20.70 0.0M
2022-03-25 20.85 20.90 20.55 20.65 0.0M
2022-03-24 20.80 20.85 20.75 20.85 0.0M
2022-03-23 21.30 21.30 20.85 20.95 0.0M
2022-03-22 21.45 21.45 21.00 21.20 0.0M
2022-03-21 20.65 21.05 20.60 20.90 0.0M
2022-03-18 20.45 20.60 20.30 20.50 0.0M
2022-03-17 20.10 20.40 20.10 20.30 0.0M
2022-03-16 19.95 20.20 19.85 20.10 0.0M
2022-03-15 20.05 20.25 19.80 19.85 0.0M
2022-03-14 19.70 20.20 19.70 20.05 0.0M
2022-03-11 19.70 19.75 19.50 19.70 0.0M
2022-03-10 19.55 19.70 19.50 19.70 0.0M
2022-03-09 19.20 19.45 19.20 19.35 0.0M
2022-03-08 19.50 19.50 18.95 19.10 0.0M
2022-03-07 20.00 20.00 19.25 19.30 0.0M
2022-03-04 19.75 19.90 19.70 19.80 0.0M
2022-03-03 19.75 19.90 19.70 19.75 0.0M
2022-03-02 19.75 19.80 19.65 19.75 0.0M
2022-03-01 19.50 20.00 19.50 19.80 0.0M
2022-02-25 19.50 19.60 19.25 19.35 0.0M
2022-02-24 19.65 19.80 19.25 19.30 0.0M
2022-02-23 19.70 19.75 19.50 19.70 0.0M
2022-02-22 20.10 20.10 19.50 19.75 0.0M
2022-02-21 20.05 20.10 19.90 20.10 0.0M
2022-02-18 20.10 20.15 19.95 20.00 0.0M
2022-02-17 20.00 20.10 19.90 20.10 0.0M
2022-02-16 20.00 20.05 19.90 20.00 0.0M
2022-02-15 19.55 19.85 19.55 19.85 0.0M
2022-02-14 20.00 20.00 19.50 19.55 0.0M
2022-02-11 19.90 20.35 19.90 20.05 0.0M
2022-02-10 20.00 20.20 19.95 20.05 0.0M
2022-02-09 19.95 20.05 19.75 19.90 0.0M
2022-02-08 19.70 19.90 19.70 19.90 0.0M
2022-02-07 19.50 19.90 19.45 19.90 0.0M
2022-01-26 19.40 19.60 19.25 19.40 0.0M
2022-01-25 20.40 20.40 19.50 19.55 0.0M
2022-01-24 21.00 21.00 20.35 20.35 0.0M
2022-01-21 20.55 20.95 20.35 20.40 0.0M
2022-01-20 20.90 20.90 20.50 20.65 0.0M
2022-01-19 20.80 20.90 20.70 20.70 0.0M
2022-01-18 20.85 20.90 20.65 20.70 0.0M
2022-01-17 20.95 21.15 20.75 20.75 0.0M
2022-01-14 21.05 21.25 20.70 20.95 0.0M
2022-01-13 21.15 21.40 20.95 21.00 0.0M
2022-01-12 21.00 21.25 20.65 20.75 0.0M
2022-01-11 22.00 22.00 20.90 20.95 0.0M
2022-01-10 22.60 23.70 22.30 22.30 0.0M
2022-01-07 21.55 22.35 21.40 22.15 0.0M
2022-01-06 21.55 22.50 21.40 21.50 0.0M
2022-01-05 21.80 22.25 21.20 21.35 0.0M
2022-01-04 21.15 21.80 21.05 21.70 0.0M
2022-01-03 21.40 21.40 21.00 21.05 0.0M