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
2023-12-29 24.80 25.05 24.80 25.00 0.0M
2023-12-28 25.10 25.10 24.80 24.80 0.0M
2023-12-27 25.15 25.15 24.90 25.00 0.0M
2023-12-26 24.80 25.20 24.80 24.95 0.0M
2023-12-25 25.20 25.30 24.85 24.90 0.0M
2023-12-22 25.20 25.35 25.20 25.20 0.0M
2023-12-21 25.60 26.40 25.35 25.35 0.0M
2023-12-20 26.30 26.30 25.35 25.45 0.0M
2023-12-19 25.15 26.20 25.00 26.00 0.0M
2023-12-18 25.10 25.55 25.10 25.15 0.0M
2023-12-15 25.10 25.10 24.85 24.90 0.0M
2023-12-14 25.00 25.45 24.90 24.90 0.0M
2023-12-13 25.25 25.25 24.70 24.90 0.0M
2023-12-12 25.30 25.40 25.05 25.05 0.0M
2023-12-11 25.50 25.50 25.20 25.40 0.0M
2023-12-08 25.40 25.70 25.10 25.25 0.0M
2023-12-07 25.60 25.90 25.30 25.30 0.0M
2023-12-06 26.20 26.30 25.50 25.60 0.0M
2023-12-05 27.10 27.15 26.05 26.15 0.0M
2023-12-04 27.50 27.75 27.05 27.05 0.0M
2023-12-01 26.80 28.10 26.80 27.25 0.0M
2023-11-30 27.00 27.10 26.20 26.50 0.0M
2023-11-29 25.90 27.85 25.80 26.95 0.0M
2023-11-28 27.05 27.50 25.30 26.25 0.0M
2023-11-27 25.05 26.80 25.05 26.80 0.0M
2023-11-24 24.20 25.20 24.20 24.40 0.0M
2023-11-23 24.10 24.30 24.10 24.15 0.0M
2023-11-22 24.10 24.20 24.00 24.10 0.0M
2023-11-21 24.20 24.20 23.85 24.00 0.0M
2023-11-20 24.35 24.35 24.00 24.10 0.0M
2023-11-17 23.80 24.30 23.80 24.20 0.0M
2023-11-16 23.65 23.80 23.55 23.75 0.0M
2023-11-15 23.75 23.80 23.50 23.60 0.0M
2023-11-14 23.50 23.70 23.50 23.50 0.0M
2023-11-13 23.65 23.65 23.50 23.50 0.0M
2023-11-10 24.50 24.50 23.65 23.65 0.0M
2023-11-09 24.55 24.85 24.25 24.30 0.0M
2023-11-08 24.65 24.80 24.25 24.30 0.0M
2023-11-07 24.00 25.35 23.90 24.80 0.0M
2023-11-06 23.70 24.00 23.70 23.80 0.0M
2023-11-03 23.80 23.80 23.50 23.70 0.0M
2023-11-02 23.40 23.65 23.35 23.65 0.0M
2023-11-01 23.25 23.40 23.15 23.35 0.0M
2023-10-31 23.80 23.80 23.25 23.25 0.0M
2023-10-30 23.60 24.25 23.60 23.75 0.0M
2023-10-27 23.25 23.70 22.85 23.50 0.0M
2023-10-26 22.85 23.20 22.75 22.80 0.0M
2023-10-25 22.65 22.95 22.60 22.90 0.0M
2023-10-24 22.65 22.70 22.50 22.65 0.0M
2023-10-23 22.50 23.05 22.50 22.60 0.0M
2023-10-20 22.70 22.70 22.40 22.50 0.0M
2023-10-19 22.20 22.85 22.20 22.70 0.0M
2023-10-18 22.65 22.65 22.10 22.35 0.0M
2023-10-17 22.75 22.75 22.60 22.70 0.0M
2023-10-16 23.05 23.05 22.60 22.65 0.0M
2023-10-13 23.40 23.40 23.05 23.05 0.0M
2023-10-12 23.35 23.40 23.10 23.40 0.0M
2023-10-11 23.75 23.75 23.15 23.30 0.0M
2023-10-06 23.75 23.90 23.70 23.70 0.0M
2023-10-05 23.95 23.95 23.75 23.80 0.0M
2023-10-04 23.85 23.90 23.60 23.80 0.0M
2023-10-03 23.95 24.15 23.85 23.85 0.0M
2023-10-02 23.75 24.10 23.75 24.10 0.0M
2023-09-28 24.15 24.20 23.80 23.80 0.0M
2023-09-27 24.05 24.05 23.85 23.90 0.0M
2023-09-26 24.45 24.45 23.85 23.90 0.0M
2023-09-25 24.40 24.70 24.30 24.45 0.0M
2023-09-22 23.70 24.50 23.70 24.50 0.0M
2023-09-21 24.10 24.10 23.80 23.85 0.0M
2023-09-20 24.35 24.35 24.00 24.05 0.0M
2023-09-19 25.05 25.05 24.30 24.35 0.0M
2023-09-18 24.25 25.00 24.20 24.80 0.0M
2023-09-15 24.60 24.60 24.15 24.25 0.0M
2023-09-14 24.00 24.65 24.00 24.50 0.0M
2023-09-13 23.40 23.95 23.35 23.95 0.0M
2023-09-12 23.50 23.60 23.30 23.35 0.0M
2023-09-11 23.85 23.90 23.40 23.40 0.0M
2023-09-08 23.80 23.85 23.65 23.70 0.0M
2023-09-07 23.80 23.85 23.60 23.85 0.0M
2023-09-06 24.00 24.05 23.80 23.80 0.0M
2023-09-05 24.00 24.10 23.60 24.00 0.0M
2023-09-04 24.05 24.25 23.90 23.95 0.0M
2023-09-01 24.25 24.30 24.10 24.10 0.0M
2023-08-31 23.95 24.25 23.75 24.25 0.0M
2023-08-30 23.55 24.05 23.55 24.00 0.0M
2023-08-29 23.20 23.70 23.20 23.60 0.0M
2023-08-28 23.85 23.85 23.30 23.35 0.0M
2023-08-25 23.40 23.85 23.30 23.85 0.0M
2023-08-24 23.65 24.00 23.20 23.40 0.0M
2023-08-23 23.50 23.70 23.50 23.60 0.0M
2023-08-22 23.90 23.90 23.50 23.60 0.0M
2023-08-21 23.55 24.00 23.50 23.90 0.0M
2023-08-18 24.35 24.35 23.60 23.60 0.0M
2023-08-17 24.30 24.50 23.85 24.35 0.0M
2023-08-16 24.60 24.60 23.80 24.30 0.0M
2023-08-15 24.25 24.65 24.25 24.60 0.0M
2023-08-14 24.80 24.80 24.00 24.15 0.0M
2023-08-11 25.50 25.55 24.90 24.90 0.0M
2023-08-10 26.25 26.30 25.20 25.35 0.0M
2023-08-09 26.55 26.75 26.30 26.40 0.0M
2023-08-08 27.15 27.15 26.50 26.50 0.0M
2023-08-07 26.95 27.15 26.40 27.15 0.0M
2023-08-04 26.75 27.35 26.45 27.20 0.0M
2023-08-02 27.35 27.35 26.75 26.85 0.0M
2023-08-01 27.40 27.80 27.25 27.35 0.0M
2023-07-31 28.25 28.25 27.30 27.40 0.0M
2023-07-28 28.45 28.45 28.00 28.00 0.0M
2023-07-27 28.60 28.80 28.20 28.40 0.0M
2023-07-26 29.10 29.10 28.30 28.40 0.0M
2023-07-25 28.45 29.10 28.10 29.10 0.0M
2023-07-24 29.20 29.25 28.20 28.25 0.0M
2023-07-21 29.30 30.20 29.10 29.20 0.0M
2023-07-20 30.40 30.80 29.65 30.00 0.0M
2023-07-19 29.85 31.20 29.45 30.35 0.0M
2023-07-18 30.20 31.20 29.65 29.85 0.0M
2023-07-17 29.50 29.50 29.00 29.20 0.0M
2023-07-14 27.85 28.90 27.85 28.85 0.0M
2023-07-13 28.45 28.45 27.70 27.80 0.0M
2023-07-12 28.40 28.80 27.95 28.10 0.0M
2023-07-11 29.05 29.25 28.30 28.30 0.0M
2023-07-10 29.30 29.55 28.90 29.05 0.0M
2023-07-07 29.75 29.90 29.10 29.25 0.0M
2023-07-06 30.25 30.75 29.45 29.65 0.0M
2023-07-05 29.60 30.50 29.50 30.15 0.0M
2023-07-04 30.15 30.20 29.30 29.35 0.0M
2023-07-03 30.40 30.50 29.80 30.25 0.0M
2023-06-30 30.00 31.00 29.85 30.70 0.0M
2023-06-29 28.25 30.45 28.20 30.05 0.0M
2023-06-28 31.80 31.90 28.00 28.55 0.0M
2023-06-27 27.00 29.45 26.85 29.45 0.0M
2023-06-26 26.75 27.10 26.15 26.80 0.0M
2023-06-21 26.70 26.75 26.50 26.75 0.0M
2023-06-20 27.20 27.20 26.55 26.60 0.0M
2023-06-19 27.45 27.45 27.05 27.05 0.0M
2023-06-16 27.90 28.70 27.90 28.65 0.0M
2023-06-15 28.00 28.00 27.65 27.75 0.0M
2023-06-14 28.00 28.10 27.80 27.85 0.0M
2023-06-13 28.30 28.30 27.90 27.90 0.0M
2023-06-12 28.90 28.90 28.00 28.10 0.0M
2023-06-09 28.45 28.85 28.05 28.85 0.0M
2023-06-08 28.75 28.80 28.10 28.20 0.0M
2023-06-07 29.35 29.35 28.80 28.90 0.0M
2023-06-06 28.60 29.70 28.15 29.35 0.0M
2023-06-05 27.70 28.45 27.55 28.40 0.0M
2023-06-02 27.70 28.10 27.50 27.55 0.0M
2023-06-01 27.40 27.40 27.00 27.40 0.0M
2023-05-31 27.25 27.60 27.10 27.40 0.0M
2023-05-30 27.75 27.85 27.05 27.05 0.0M
2023-05-29 27.70 28.05 27.50 27.70 0.0M
2023-05-26 28.20 28.35 27.55 27.55 0.0M
2023-05-25 28.85 28.85 28.10 28.20 0.0M
2023-05-24 29.35 29.35 28.60 28.70 0.0M
2023-05-23 28.15 29.75 28.15 29.40 0.0M
2023-05-22 27.75 28.35 27.15 28.30 0.0M
2023-05-19 28.90 29.05 28.00 28.00 0.0M
2023-05-18 29.05 29.30 28.60 28.90 0.0M
2023-05-17 28.90 29.15 28.45 29.00 0.0M
2023-05-16 29.20 29.45 28.75 28.75 0.0M
2023-05-15 29.85 30.70 28.70 28.80 0.0M
2023-05-12 29.60 30.20 28.55 29.45 0.0M
2023-05-11 33.55 33.65 29.90 29.90 0.0M
2023-05-10 33.55 33.70 32.90 33.20 0.0M
2023-05-09 34.95 35.80 33.10 33.55 0.0M
2023-05-08 34.70 35.25 33.90 34.55 0.0M
2023-05-05 36.25 36.25 34.70 34.75 0.0M
2023-05-04 35.65 36.85 33.60 36.10 0.0M
2023-05-03 34.80 35.95 34.20 35.85 0.0M
2023-05-02 36.80 36.80 32.90 34.60 0.0M
2023-04-28 33.60 33.60 32.55 33.60 0.0M
2023-04-27 27.70 30.55 27.40 30.55 0.0M
2023-04-26 27.00 27.95 26.20 27.80 0.0M
2023-04-25 26.90 28.70 26.45 27.50 0.0M
2023-04-24 25.15 26.30 25.00 26.25 0.0M
2023-04-21 25.45 25.80 24.70 24.85 0.0M
2023-04-20 26.20 26.70 25.50 25.50 0.0M
2023-04-19 25.55 25.75 25.25 25.40 0.0M
2023-04-18 25.00 25.50 24.90 25.05 0.0M
2023-04-17 24.60 24.90 24.60 24.90 0.0M
2023-04-14 24.45 24.60 24.40 24.45 0.0M
2023-04-13 24.15 24.70 24.15 24.40 0.0M
2023-04-12 24.10 24.50 24.05 24.45 0.0M
2023-04-11 24.10 24.20 24.00 24.10 0.0M
2023-04-10 24.30 24.30 23.85 23.95 0.0M
2023-04-07 24.15 24.50 24.10 24.15 0.0M
2023-04-06 24.00 24.05 23.80 24.05 0.0M
2023-03-31 23.70 23.90 23.65 23.85 0.0M
2023-03-30 23.80 23.80 23.55 23.65 0.0M
2023-03-29 23.90 24.05 23.75 23.75 0.0M
2023-03-28 24.05 24.25 23.70 23.75 0.0M
2023-03-27 23.80 24.20 23.80 24.05 0.0M
2023-03-24 23.85 23.95 23.55 23.90 0.0M
2023-03-23 23.65 23.85 23.55 23.75 0.0M
2023-03-22 23.90 24.10 23.80 23.85 0.0M
2023-03-21 23.65 24.10 23.60 23.90 0.0M
2023-03-20 23.60 23.60 23.50 23.50 0.0M
2023-03-17 23.20 23.85 23.15 23.65 0.0M
2023-03-16 23.70 23.70 23.00 23.05 0.0M
2023-03-15 22.90 23.60 22.90 23.45 0.0M
2023-03-14 22.85 23.05 22.65 22.80 0.0M
2023-03-13 23.00 23.00 22.50 22.95 0.0M
2023-03-10 23.80 23.80 23.00 23.05 0.0M
2023-03-09 24.15 24.15 23.75 23.90 0.0M
2023-03-08 24.10 24.15 23.90 24.05 0.0M
2023-03-07 24.60 24.60 24.20 24.20 0.0M
2023-03-06 24.80 24.80 24.40 24.50 0.0M
2023-03-03 24.70 24.75 24.20 24.60 0.0M
2023-03-02 24.00 24.65 24.00 24.60 0.0M
2023-03-01 24.00 24.05 23.45 23.90 0.0M
2023-02-24 24.45 24.50 24.05 24.20 0.0M
2023-02-23 24.30 24.35 24.05 24.30 0.0M
2023-02-22 24.15 24.30 23.75 24.30 0.0M
2023-02-21 24.00 24.75 23.95 24.25 0.0M
2023-02-20 23.60 23.90 23.50 23.90 0.0M
2023-02-17 23.45 23.60 23.40 23.60 0.0M
2023-02-16 23.55 23.65 23.40 23.45 0.0M
2023-02-15 23.55 23.80 23.40 23.55 0.0M
2023-02-14 23.65 23.65 23.40 23.55 0.0M
2023-02-13 23.40 23.65 23.40 23.65 0.0M
2023-02-10 23.70 23.90 23.25 23.40 0.0M
2023-02-09 24.00 24.30 23.70 23.70 0.0M
2023-02-08 24.45 24.55 23.95 24.00 0.0M
2023-02-07 24.65 24.70 24.30 24.35 0.0M
2023-02-06 24.15 24.50 24.15 24.35 0.0M
2023-02-03 24.35 24.40 23.90 24.15 0.0M
2023-02-02 24.00 24.40 23.95 24.20 0.0M
2023-02-01 23.95 24.20 23.85 23.90 0.0M
2023-01-31 23.50 23.80 23.35 23.70 0.0M
2023-01-30 23.65 23.65 23.25 23.45 0.0M
2023-01-17 23.65 23.80 23.50 23.55 0.0M
2023-01-16 23.35 23.95 23.30 23.85 0.0M
2023-01-13 23.35 23.70 23.30 23.35 0.0M
2023-01-12 24.75 24.75 23.20 23.35 0.0M
2023-01-11 23.45 23.90 23.25 23.90 0.0M
2023-01-10 23.85 23.90 23.35 23.40 0.0M
2023-01-09 23.50 23.85 23.30 23.75 0.0M
2023-01-06 23.35 23.75 23.15 23.30 0.0M
2023-01-05 24.20 24.35 23.30 23.35 0.0M
2023-01-04 24.60 24.95 23.90 24.00 0.0M
2023-01-03 24.25 25.40 24.25 24.60 0.0M