Standard Chemical

1720
🏛️ Taiwan →
55.60
Letzte Aktualisierung: 2025-10-03
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 42.85 43.20 42.85 43.10 0.2M
2021-12-29 43.35 43.65 43.00 43.20 0.5M
2021-12-28 42.45 43.40 42.35 43.15 1.1M
2021-12-27 42.35 42.35 42.00 42.30 0.3M
2021-12-24 42.15 42.15 41.65 41.85 0.4M
2021-12-23 42.90 42.90 41.70 41.95 0.7M
2021-12-22 43.00 43.05 42.65 42.70 0.3M
2021-12-21 42.90 43.00 42.40 42.85 0.5M
2021-12-20 42.55 42.95 42.15 42.90 0.7M
2021-12-17 42.10 42.70 41.80 42.25 0.7M
2021-12-16 41.50 42.40 41.40 41.95 1.0M
2021-12-15 42.65 43.70 41.30 41.35 1.8M
2021-12-14 41.20 42.75 40.80 42.70 1.2M
2021-12-13 40.85 41.30 40.85 41.20 0.7M
2021-12-10 40.80 40.95 40.65 40.75 0.3M
2021-12-09 40.90 40.90 40.20 40.60 0.3M
2021-12-08 40.20 40.90 40.20 40.60 1.1M
2021-12-07 39.95 40.10 39.70 40.05 0.4M
2021-12-06 39.80 39.80 39.65 39.80 0.1M
2021-12-03 39.80 39.90 39.75 39.85 0.1M
2021-12-02 39.85 39.95 39.60 39.80 0.1M
2021-12-01 39.75 39.85 39.65 39.80 0.2M
2021-11-30 39.70 39.95 39.65 39.70 0.1M
2021-11-29 39.80 40.05 39.40 39.70 0.2M
2021-11-26 40.25 40.25 39.70 39.70 0.3M
2021-11-25 40.30 40.40 40.10 40.10 0.2M
2021-11-24 40.20 40.20 40.05 40.20 0.2M
2021-11-23 40.30 40.50 40.05 40.10 0.2M
2021-11-22 40.20 40.50 40.15 40.30 0.3M
2021-11-19 40.70 40.70 40.00 40.10 0.4M
2021-11-18 39.90 40.25 39.70 40.10 0.8M
2021-11-17 39.40 39.40 39.20 39.40 0.2M
2021-11-16 39.55 39.55 39.25 39.35 0.2M
2021-11-15 39.35 39.35 39.15 39.35 0.2M
2021-11-12 39.30 39.35 39.10 39.35 0.2M
2021-11-11 39.35 39.55 39.30 39.35 0.2M
2021-11-10 39.50 39.50 39.20 39.30 0.2M
2021-11-09 39.60 39.80 39.35 39.55 0.4M
2021-11-08 39.60 39.65 39.35 39.55 0.4M
2021-11-05 39.70 39.70 39.05 39.35 0.4M
2021-11-04 39.10 39.65 39.10 39.35 0.8M
2021-11-03 38.60 39.20 38.60 38.95 0.6M
2021-11-02 38.60 38.60 38.35 38.40 0.1M
2021-11-01 38.60 38.75 38.50 38.55 0.2M
2021-10-29 38.55 38.65 38.45 38.55 0.2M
2021-10-28 38.30 38.55 38.25 38.55 0.2M
2021-10-27 38.30 38.30 38.15 38.30 0.1M
2021-10-26 38.65 38.65 38.25 38.30 0.1M
2021-10-25 38.50 38.65 38.20 38.25 0.1M
2021-10-22 38.65 38.65 38.40 38.50 0.2M
2021-10-21 37.90 38.80 37.90 38.80 0.7M
2021-10-20 37.90 38.10 37.85 38.00 0.1M
2021-10-19 37.55 37.85 37.55 37.80 0.1M
2021-10-18 37.60 37.75 37.50 37.55 0.1M
2021-10-15 37.40 37.55 37.40 37.45 0.1M
2021-10-14 37.50 37.70 37.35 37.40 0.1M
2021-10-13 37.80 37.85 37.35 37.40 0.2M
2021-10-12 37.80 37.80 37.55 37.70 0.1M
2021-10-08 37.90 38.10 37.65 37.80 0.1M
2021-10-07 37.70 38.00 37.60 37.90 0.1M
2021-10-06 37.80 38.00 37.45 37.60 0.1M
2021-10-05 37.10 37.60 36.90 37.60 0.2M
2021-10-04 37.75 37.85 37.00 37.30 0.2M
2021-10-01 38.00 38.10 37.55 37.60 0.3M
2021-09-30 37.95 38.20 37.95 38.15 0.1M
2021-09-29 37.85 38.30 37.80 38.00 0.2M
2021-09-28 38.35 38.40 38.00 38.10 0.3M
2021-09-27 38.35 38.35 38.10 38.35 0.2M
2021-09-24 38.25 38.30 38.05 38.15 0.1M
2021-09-23 38.30 38.50 38.20 38.20 0.2M
2021-09-22 38.10 38.30 38.00 38.10 0.2M
2021-09-17 38.70 38.70 38.30 38.70 0.2M
2021-09-16 38.25 38.80 38.15 38.45 0.5M
2021-09-15 38.30 38.35 38.10 38.15 0.1M
2021-09-14 38.05 38.35 38.05 38.25 0.1M
2021-09-13 37.90 38.20 37.90 38.15 0.1M
2021-09-10 37.60 37.90 37.60 37.85 0.1M
2021-09-09 37.45 37.65 37.35 37.60 0.1M
2021-09-08 37.90 37.90 37.40 37.45 0.1M
2021-09-07 38.00 38.00 37.80 37.90 0.2M
2021-09-06 38.10 38.15 38.00 38.00 0.1M
2021-09-03 38.05 38.20 38.00 38.10 0.1M
2021-09-02 38.20 38.25 37.90 38.10 0.1M
2021-09-01 38.20 38.25 37.95 38.25 0.2M
2021-08-31 38.35 38.35 38.00 38.20 0.3M
2021-08-30 37.70 38.30 37.70 38.30 0.3M
2021-08-27 37.65 37.70 37.50 37.60 0.1M
2021-08-26 37.60 37.65 37.35 37.55 0.2M
2021-08-25 37.40 37.45 37.25 37.40 0.1M
2021-08-24 37.20 37.35 37.15 37.35 0.1M
2021-08-23 36.90 37.20 36.90 37.15 0.2M
2021-08-20 37.00 37.10 36.80 36.85 0.3M
2021-08-19 37.35 37.40 36.95 37.00 0.3M
2021-08-18 37.25 37.50 36.90 37.50 0.3M
2021-08-17 37.30 37.65 37.30 37.30 0.2M
2021-08-16 37.60 37.80 37.15 37.45 0.5M
2021-08-13 38.00 38.00 37.40 37.50 0.4M
2021-08-12 38.15 38.15 37.80 37.95 0.2M
2021-08-11 38.30 38.30 37.80 37.90 0.3M
2021-08-10 38.50 38.50 38.15 38.30 0.3M
2021-08-09 38.90 38.90 38.40 38.50 0.2M
2021-08-06 38.85 38.90 38.60 38.75 0.2M
2021-08-05 39.25 39.25 38.85 38.85 0.3M
2021-08-04 38.75 39.25 38.65 39.10 0.6M
2021-08-03 38.10 38.20 38.00 38.15 0.2M
2021-08-02 38.25 38.25 37.90 38.10 0.2M
2021-07-30 38.45 38.45 38.15 38.20 0.2M
2021-07-29 38.60 38.60 38.30 38.35 0.4M
2021-07-28 40.10 40.10 39.60 39.80 0.6M
2021-07-27 40.10 40.20 40.00 40.05 0.5M
2021-07-26 40.25 40.30 40.00 40.10 0.4M
2021-07-23 40.05 40.40 40.05 40.25 0.3M
2021-07-22 40.15 40.20 40.00 40.20 0.4M
2021-07-21 40.50 40.50 40.00 40.00 0.4M
2021-07-20 40.15 40.50 40.15 40.40 0.6M
2021-07-19 40.10 40.30 40.05 40.30 0.4M
2021-07-16 39.90 40.30 39.90 40.10 0.4M
2021-07-15 39.70 39.90 39.70 39.85 0.4M
2021-07-14 39.70 39.70 39.45 39.65 0.4M
2021-07-13 39.55 39.80 39.45 39.60 0.7M
2021-07-12 39.90 39.95 39.35 39.55 1.1M
2021-07-09 40.55 40.55 40.05 40.30 0.5M
2021-07-08 40.40 40.55 40.15 40.20 0.3M
2021-07-07 40.30 40.40 40.05 40.40 0.5M
2021-07-06 40.60 40.60 40.10 40.35 0.4M
2021-07-05 40.50 40.75 40.50 40.55 0.6M
2021-07-02 40.55 40.75 40.40 40.50 0.5M
2021-07-01 40.50 40.75 40.30 40.40 0.8M
2021-06-30 40.25 40.40 40.05 40.30 0.3M
2021-06-29 40.50 40.50 40.00 40.25 0.4M
2021-06-28 39.50 40.40 39.50 40.40 1.0M
2021-06-25 39.60 39.90 39.55 39.65 0.5M
2021-06-24 39.20 39.40 39.15 39.40 0.3M
2021-06-23 39.40 39.40 39.05 39.25 0.3M
2021-06-22 39.40 39.40 39.15 39.20 0.3M
2021-06-21 39.60 39.85 39.10 39.20 0.4M
2021-06-18 39.75 39.95 39.55 39.60 0.4M
2021-06-17 39.45 39.75 39.35 39.70 0.5M
2021-06-16 39.45 39.65 39.30 39.50 0.4M
2021-06-15 39.60 39.60 39.15 39.50 0.6M
2021-06-11 39.55 39.60 39.10 39.30 0.7M
2021-06-10 39.35 40.30 39.05 39.05 1.8M
2021-06-09 38.70 38.80 38.65 38.65 0.3M
2021-06-08 38.70 39.00 38.60 38.70 0.2M
2021-06-07 38.50 38.90 38.50 38.65 0.2M
2021-06-04 39.20 39.20 38.70 38.75 0.4M
2021-06-03 38.80 38.95 38.70 38.90 0.5M
2021-06-02 38.60 38.80 38.45 38.80 0.4M
2021-06-01 38.40 38.50 38.20 38.50 0.4M
2021-05-31 38.80 38.80 38.20 38.45 0.4M
2021-05-28 38.30 38.60 38.30 38.55 0.3M
2021-05-27 38.30 38.35 38.05 38.25 0.3M
2021-05-26 38.20 38.25 37.80 38.25 0.4M
2021-05-25 38.75 38.75 38.00 38.20 0.9M
2021-05-24 38.45 38.75 38.40 38.60 0.7M
2021-05-21 38.75 38.95 38.70 38.80 1.1M
2021-05-20 38.30 39.20 37.50 38.70 5.3M
2021-05-19 40.20 40.50 39.45 39.95 1.1M
2021-05-18 39.50 40.20 38.90 39.95 1.9M
2021-05-17 39.95 40.85 38.15 38.60 2.2M
2021-05-14 39.40 40.15 38.95 39.40 1.1M
2021-05-13 39.50 40.90 39.25 39.40 2.3M
2021-05-12 39.95 41.00 38.50 38.90 2.2M
2021-05-11 40.70 40.75 39.85 39.95 0.9M
2021-05-10 40.35 41.35 40.35 40.85 1.3M
2021-05-07 40.10 40.35 39.90 40.25 0.4M
2021-05-06 40.30 41.00 39.70 39.90 0.8M
2021-05-05 40.30 41.00 39.75 40.25 1.6M
2021-05-04 41.00 41.00 38.00 39.10 1.2M
2021-05-03 40.60 41.25 40.15 40.50 1.2M
2021-04-29 40.10 40.45 39.90 40.05 0.5M
2021-04-28 40.45 40.45 39.70 40.10 0.5M
2021-04-27 39.85 40.35 39.65 40.30 0.7M
2021-04-26 39.60 39.80 39.55 39.75 0.4M
2021-04-23 39.55 39.55 39.00 39.50 0.5M
2021-04-22 40.40 40.40 39.25 39.40 1.2M
2021-04-21 40.75 40.80 40.20 40.30 0.7M
2021-04-20 40.55 40.80 40.30 40.65 0.7M
2021-04-19 40.00 40.40 40.00 40.25 0.9M
2021-04-16 39.30 39.70 39.30 39.65 0.5M
2021-04-15 39.20 39.30 38.90 39.25 0.3M
2021-04-14 39.80 39.85 38.75 39.05 1.1M
2021-04-13 39.45 39.85 39.25 39.45 1.1M
2021-04-12 39.00 39.25 38.90 39.20 0.8M
2021-04-09 39.00 39.10 38.65 38.85 0.4M
2021-04-08 38.95 39.25 38.95 38.95 0.5M
2021-04-07 38.65 39.00 38.50 38.95 0.3M
2021-04-06 39.10 39.10 38.60 38.70 0.7M
2021-04-01 39.10 39.10 38.85 38.85 0.3M
2021-03-31 39.45 39.45 38.90 38.95 0.3M
2021-03-30 39.25 39.50 39.15 39.25 0.4M
2021-03-29 39.00 39.30 38.85 39.15 0.5M
2021-03-26 38.80 38.90 38.55 38.85 0.4M
2021-03-25 39.20 39.25 38.75 38.75 0.4M
2021-03-24 38.90 39.20 38.65 39.10 0.8M
2021-03-23 38.65 38.95 38.50 38.65 0.4M
2021-03-22 38.85 38.90 38.35 38.55 0.7M
2021-03-19 38.55 38.80 38.40 38.80 0.9M
2021-03-18 38.05 38.50 38.05 38.35 0.9M
2021-03-17 38.00 38.60 37.55 37.95 1.4M
2021-03-15 37.15 37.20 36.80 37.05 0.3M
2021-03-12 37.30 37.35 37.00 37.10 0.2M
2021-03-11 37.20 37.20 36.95 37.20 0.3M
2021-03-10 37.15 37.35 37.10 37.30 0.3M
2021-03-09 36.90 37.15 36.80 37.00 0.2M
2021-03-08 36.65 36.95 36.65 36.80 0.2M
2021-03-05 36.60 36.75 36.40 36.60 0.1M
2021-03-04 36.65 37.00 36.55 36.65 0.1M
2021-03-03 36.50 36.90 36.50 36.80 0.1M
2021-03-02 37.10 37.10 36.75 36.75 0.3M
2021-02-26 37.00 37.15 36.75 37.05 0.3M
2021-02-25 37.00 37.25 36.85 37.20 0.3M
2021-02-24 37.15 37.20 36.85 37.00 0.3M
2021-02-23 37.00 37.20 36.85 37.00 0.4M
2021-02-22 36.55 37.05 36.55 36.95 0.5M
2021-02-19 36.50 36.70 36.20 36.40 0.4M
2021-02-18 36.00 36.50 36.00 36.50 0.3M
2021-02-17 35.85 36.00 35.75 36.00 0.2M
2021-02-05 35.60 35.75 35.50 35.60 0.2M
2021-02-04 35.20 35.55 35.20 35.40 0.2M
2021-02-03 35.25 35.50 35.20 35.25 0.1M
2021-02-02 35.15 35.50 35.10 35.20 0.2M
2021-02-01 35.50 35.55 35.15 35.20 0.3M
2021-01-29 35.65 35.80 35.60 35.60 0.2M
2021-01-28 35.60 35.80 35.60 35.70 0.1M
2021-01-27 36.05 36.20 35.80 35.85 0.2M
2021-01-26 36.25 36.45 36.00 36.20 0.1M
2021-01-25 35.70 36.45 35.70 36.25 0.3M
2021-01-22 35.55 35.90 35.50 35.70 0.3M
2021-01-21 36.10 36.10 35.50 35.50 0.3M
2021-01-20 36.60 36.70 35.85 35.85 0.6M
2021-01-19 36.90 36.90 36.50 36.60 0.1M
2021-01-18 36.50 36.90 36.50 36.60 0.2M
2021-01-15 37.25 37.25 36.45 36.50 0.6M
2021-01-14 37.20 37.25 37.05 37.15 0.2M
2021-01-13 37.50 37.50 37.15 37.25 0.3M
2021-01-12 37.35 37.60 37.25 37.45 0.6M
2021-01-11 36.90 37.50 36.90 37.25 0.8M
2021-01-08 36.50 36.75 36.30 36.60 0.4M
2021-01-07 37.05 37.05 36.50 36.50 1.1M
2021-01-06 37.20 37.35 36.90 36.90 0.6M
2021-01-05 37.60 37.60 37.15 37.15 0.4M
2021-01-04 37.70 37.80 37.20 37.40 0.4M