Super Dragon Technology Co Ltd (9955)

9955
🏛️ Taiwan →
29.25
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
2023-12-29 24.70 24.70 24.40 24.40 0.3M
2023-12-28 24.90 25.30 24.50 24.50 0.8M
2023-12-27 24.75 24.85 24.45 24.45 0.3M
2023-12-26 24.20 24.75 24.20 24.70 0.4M
2023-12-25 24.30 24.90 24.20 24.20 0.3M
2023-12-22 24.50 24.50 24.10 24.15 0.2M
2023-12-21 24.30 24.40 24.15 24.20 0.1M
2023-12-20 24.25 24.40 24.15 24.30 0.2M
2023-12-19 24.45 24.55 23.75 24.00 0.5M
2023-12-18 24.45 24.45 24.20 24.25 0.2M
2023-12-15 24.35 24.60 24.35 24.50 0.3M
2023-12-14 24.95 25.15 24.45 24.45 0.8M
2023-12-13 24.15 24.30 24.10 24.10 0.2M
2023-12-12 24.15 24.30 24.00 24.10 0.6M
2023-12-11 24.35 24.80 24.20 24.35 0.5M
2023-12-08 25.25 25.25 24.70 24.70 0.5M
2023-12-07 25.60 25.60 24.95 24.95 0.6M
2023-12-06 25.25 25.50 25.00 25.40 1.0M
2023-12-05 26.50 26.50 25.25 25.50 3.0M
2023-12-04 26.60 27.10 26.20 26.75 6.0M
2023-12-01 25.00 25.30 24.80 24.85 0.6M
2023-11-30 25.55 25.60 24.90 24.90 1.0M
2023-11-29 25.50 26.50 25.40 25.40 4.6M
2023-11-28 24.35 24.80 24.20 24.40 0.9M
2023-11-27 23.85 24.40 23.85 24.05 0.6M
2023-11-24 23.75 23.75 23.50 23.65 0.3M
2023-11-23 24.20 24.20 23.65 23.65 0.5M
2023-11-22 24.50 24.70 23.95 24.10 0.9M
2023-11-21 24.00 24.30 23.85 24.10 0.5M
2023-11-20 24.00 24.15 23.75 23.85 0.4M
2023-11-17 24.50 24.80 24.00 24.00 1.2M
2023-11-16 23.80 24.10 23.65 23.85 0.4M
2023-11-15 23.85 24.25 23.80 23.80 0.6M
2023-11-14 23.60 23.80 23.30 23.75 0.5M
2023-11-13 23.65 23.65 23.15 23.30 0.5M
2023-11-10 23.75 24.35 23.50 23.55 1.2M
2023-11-09 24.05 24.05 23.35 23.35 1.1M
2023-11-08 24.40 24.40 23.90 23.95 1.0M
2023-11-07 25.05 25.05 24.25 24.25 1.0M
2023-11-06 24.95 25.50 24.85 24.90 0.9M
2023-11-03 25.00 25.30 24.25 24.95 1.6M
2023-11-02 25.30 25.45 25.00 25.25 1.1M
2023-11-01 25.20 26.05 25.20 25.25 1.4M
2023-10-31 27.00 27.15 25.80 26.10 2.4M
2023-10-30 27.50 27.65 26.70 27.10 3.9M
2023-10-27 26.45 26.65 26.05 26.10 1.5M
2023-10-26 27.30 28.25 26.45 26.45 6.4M
2023-10-25 25.25 26.60 25.25 26.30 2.7M
2023-10-24 27.50 27.75 26.15 26.15 4.2M
2023-10-23 28.45 28.75 27.25 28.05 8.3M
2023-10-20 26.75 28.95 26.75 28.05 16.6M
2023-10-19 27.20 27.90 26.15 26.50 7.6M
2023-10-18 26.00 27.50 24.95 26.15 11.2M
2023-10-17 24.40 25.50 23.50 25.40 3.6M
2023-10-16 25.05 25.10 24.30 24.80 5.5M
2023-10-13 23.30 23.35 22.60 22.85 0.7M
2023-10-12 23.50 24.30 23.00 23.15 2.8M
2023-10-11 23.00 23.00 23.00 23.00 1.7M
2023-10-06 21.05 21.20 20.90 20.95 0.1M
2023-10-05 20.95 21.15 20.95 21.05 0.1M
2023-10-04 21.20 21.20 20.80 20.95 0.3M
2023-10-03 21.40 21.55 21.25 21.35 0.2M
2023-10-02 21.40 21.65 21.35 21.50 0.1M
2023-09-28 21.40 21.70 21.15 21.50 0.2M
2023-09-27 21.70 21.75 21.60 21.65 0.1M
2023-09-26 21.85 21.85 21.70 21.70 0.1M
2023-09-25 22.05 22.05 21.80 21.85 0.1M
2023-09-22 21.95 22.10 21.85 21.85 0.1M
2023-09-21 22.05 22.10 21.80 21.80 0.1M
2023-09-20 22.05 22.20 21.90 21.90 0.1M
2023-09-19 22.30 22.50 22.00 22.05 0.1M
2023-09-18 22.15 22.95 22.15 22.20 0.5M
2023-09-15 22.10 22.30 21.90 22.00 0.1M
2023-09-14 21.70 22.00 21.70 22.00 0.2M
2023-09-13 21.65 21.80 21.50 21.70 0.2M
2023-09-12 21.80 21.80 21.60 21.65 0.1M
2023-09-11 21.80 21.85 21.60 21.70 0.2M
2023-09-08 22.10 22.10 21.80 21.80 0.1M
2023-09-07 22.15 22.20 21.85 21.90 0.2M
2023-09-06 22.50 22.50 22.10 22.20 0.2M
2023-09-05 22.60 22.85 22.55 22.55 0.2M
2023-09-04 22.80 22.80 22.45 22.60 0.2M
2023-09-01 22.50 22.95 22.30 22.40 0.4M
2023-08-31 22.35 22.50 22.20 22.40 0.2M
2023-08-30 22.20 22.35 21.95 22.30 0.3M
2023-08-29 21.70 22.05 21.55 21.95 0.2M
2023-08-28 21.85 22.20 21.50 21.50 0.2M
2023-08-25 22.30 22.30 21.85 21.85 0.2M
2023-08-24 22.40 22.40 22.00 22.15 0.3M
2023-08-23 21.85 22.05 21.85 21.90 0.1M
2023-08-22 22.00 22.00 21.80 21.85 0.2M
2023-08-21 22.20 22.35 21.80 22.05 0.2M
2023-08-18 22.15 22.20 21.70 21.80 0.3M
2023-08-17 22.20 22.30 21.80 22.20 0.3M
2023-08-16 21.80 22.05 21.55 21.85 0.2M
2023-08-15 21.65 21.80 21.55 21.70 0.2M
2023-08-14 22.60 22.60 21.45 21.60 0.5M
2023-08-11 22.70 23.00 22.25 22.25 0.5M
2023-08-10 23.05 23.35 22.55 22.75 1.1M
2023-08-09 22.80 22.80 22.55 22.55 0.6M
2023-08-08 23.05 23.30 22.95 22.95 0.7M
2023-08-07 23.75 23.75 22.55 22.95 2.6M
2023-08-04 24.55 25.40 24.55 24.55 2.0M
2023-08-02 25.70 27.25 25.70 27.25 12.3M
2023-08-01 24.00 25.15 24.00 24.90 1.6M
2023-07-31 24.10 24.25 23.80 23.85 0.4M
2023-07-28 24.30 24.50 23.70 24.05 1.0M
2023-07-27 24.65 25.20 24.10 25.00 2.3M
2023-07-26 23.45 24.70 23.45 24.25 1.7M
2023-07-25 23.30 23.45 23.20 23.35 0.2M
2023-07-24 23.80 23.80 23.20 23.25 0.4M
2023-07-21 24.00 24.25 23.65 23.80 0.3M
2023-07-20 23.50 24.35 23.50 24.30 0.7M
2023-07-19 23.80 24.75 23.40 23.40 1.3M
2023-07-18 23.30 23.40 23.00 23.10 0.3M
2023-07-17 23.30 23.55 23.20 23.30 0.3M
2023-07-14 23.45 23.80 23.30 23.50 0.3M
2023-07-13 23.60 23.90 23.10 23.10 0.4M
2023-07-12 23.00 23.25 23.00 23.05 0.2M
2023-07-11 23.15 23.35 23.00 23.00 0.2M
2023-07-10 23.35 23.35 23.10 23.10 0.2M
2023-07-07 23.70 23.85 23.30 23.35 0.3M
2023-07-06 24.00 24.10 23.80 23.80 0.2M
2023-07-05 24.20 24.35 23.90 23.90 0.3M
2023-07-04 23.65 24.60 23.45 24.15 0.8M
2023-07-03 23.80 23.90 23.35 23.35 0.5M
2023-06-30 23.90 23.90 23.55 23.80 0.2M
2023-06-29 24.10 24.10 23.80 23.90 0.3M
2023-06-28 24.15 24.30 24.00 24.10 0.1M
2023-06-27 24.10 24.30 24.10 24.10 0.2M
2023-06-26 24.30 24.30 24.05 24.15 0.1M
2023-06-21 23.95 24.20 23.95 24.15 0.3M
2023-06-20 24.45 24.45 24.20 24.20 0.3M
2023-06-19 24.40 24.70 24.25 24.45 0.2M
2023-06-16 24.90 24.95 24.40 24.40 0.5M
2023-06-15 24.90 24.90 24.50 24.50 0.7M
2023-06-14 24.85 25.00 24.80 24.90 0.4M
2023-06-13 25.25 25.25 24.95 25.00 0.4M
2023-06-12 25.60 25.60 25.00 25.00 0.4M
2023-06-09 25.70 25.70 25.30 25.40 0.3M
2023-06-08 25.80 25.90 25.30 25.35 0.7M
2023-06-07 26.25 26.70 25.80 25.80 1.6M
2023-06-06 25.20 25.65 25.15 25.50 0.5M
2023-06-05 25.00 25.30 24.75 25.20 0.5M
2023-06-02 25.40 25.40 25.05 25.15 0.5M
2023-06-01 25.50 25.50 25.10 25.10 0.4M
2023-05-31 25.05 25.50 25.05 25.15 0.5M
2023-05-30 25.15 25.15 24.85 24.90 0.6M
2023-05-29 25.15 25.30 25.10 25.15 0.9M
2023-05-26 25.55 25.60 25.10 25.30 0.9M
2023-05-25 26.10 26.10 25.65 25.65 0.7M
2023-05-24 26.30 26.55 26.10 26.30 0.6M
2023-05-23 26.05 26.25 25.70 26.15 0.6M
2023-05-22 25.90 26.15 25.70 26.05 1.1M
2023-05-19 25.50 25.75 25.30 25.45 1.4M
2023-05-18 26.10 26.30 25.80 25.80 1.1M
2023-05-17 26.00 26.40 25.60 26.35 1.4M
2023-05-16 26.40 26.90 26.40 26.70 0.6M
2023-05-15 26.45 26.70 26.00 26.50 0.6M
2023-05-12 26.15 26.65 26.10 26.45 0.9M
2023-05-11 27.25 27.40 26.50 26.65 2.0M
2023-05-10 27.05 27.60 26.85 27.40 3.3M
2023-05-09 26.80 26.90 26.40 26.70 2.3M
2023-05-08 29.20 29.25 26.80 26.90 10.5M
2023-05-05 27.35 29.55 27.30 29.55 15.6M
2023-05-04 27.75 28.30 26.90 26.90 6.9M
2023-05-03 27.50 28.20 26.50 26.55 4.7M
2023-05-02 27.35 27.40 26.20 26.25 1.4M
2023-04-28 26.45 26.90 26.30 26.70 1.7M
2023-04-27 26.10 27.00 26.05 26.65 2.9M
2023-04-26 25.00 27.20 25.00 26.40 7.6M
2023-04-25 25.20 25.65 24.80 25.00 1.1M
2023-04-24 24.55 25.15 24.55 24.90 0.5M
2023-04-21 25.30 25.65 24.80 24.90 0.8M
2023-04-20 25.70 25.70 25.00 25.25 1.4M
2023-04-19 26.15 26.15 25.65 25.65 0.8M
2023-04-18 26.05 26.25 25.85 26.00 0.9M
2023-04-17 26.20 26.50 25.95 26.05 2.2M
2023-04-14 27.50 27.80 26.75 26.75 3.4M
2023-04-13 27.25 27.60 26.40 26.40 1.7M
2023-04-12 27.15 27.25 26.55 26.65 1.4M
2023-04-11 27.00 27.10 26.50 26.70 0.8M
2023-04-10 26.55 26.85 26.35 26.85 1.2M
2023-04-07 26.10 26.75 26.10 26.70 1.8M
2023-04-06 27.35 28.15 26.50 26.50 8.9M
2023-03-31 25.45 26.00 25.20 25.60 2.6M
2023-03-30 25.20 25.20 24.75 24.90 0.9M
2023-03-29 25.40 25.80 25.15 25.15 0.9M
2023-03-28 25.45 25.85 24.95 25.35 1.6M
2023-03-27 26.15 26.20 25.65 25.65 1.4M
2023-03-24 26.50 26.70 25.75 26.25 3.0M
2023-03-23 26.75 27.80 25.75 26.15 9.6M
2023-03-22 26.00 26.05 25.40 25.85 5.2M
2023-03-21 25.15 26.95 24.80 26.65 8.7M
2023-03-20 26.85 27.25 25.20 25.50 9.9M
2023-03-17 26.40 26.40 24.35 25.30 16.3M
2023-03-16 24.80 25.40 24.45 25.40 3.4M
2023-03-15 23.50 23.80 22.50 23.10 10.6M
2023-03-14 23.00 23.80 22.80 23.80 3.4M
2023-03-13 21.25 22.60 20.90 21.65 6.5M
2023-03-10 21.05 21.05 20.50 20.65 0.4M
2023-03-09 21.25 21.30 20.80 20.80 0.4M
2023-03-08 21.15 21.30 20.90 21.15 0.4M
2023-03-07 21.00 21.25 21.00 21.10 0.2M
2023-03-06 21.20 21.35 21.00 21.05 0.2M
2023-03-03 21.30 21.30 20.85 20.95 0.4M
2023-03-02 21.00 21.15 20.90 21.15 0.2M
2023-03-01 21.15 21.15 20.85 20.85 0.4M
2023-02-24 21.50 21.50 21.10 21.10 0.4M
2023-02-23 21.60 21.65 21.20 21.30 0.9M
2023-02-22 21.10 22.35 21.10 21.75 3.2M
2023-02-21 20.95 20.95 20.65 20.80 0.2M
2023-02-20 20.80 20.95 20.65 20.95 0.2M
2023-02-17 20.55 20.75 20.55 20.65 0.2M
2023-02-16 20.85 20.85 20.60 20.75 0.2M
2023-02-15 20.90 21.15 20.75 20.80 0.3M
2023-02-14 20.90 20.90 20.70 20.75 0.1M
2023-02-13 20.60 20.90 20.50 20.65 0.2M
2023-02-10 21.10 21.25 20.65 20.65 0.4M
2023-02-09 21.50 21.50 21.20 21.25 0.2M
2023-02-08 21.00 21.50 21.00 21.35 0.3M
2023-02-07 21.10 21.35 21.05 21.20 0.2M
2023-02-06 21.40 21.40 21.00 21.05 0.7M
2023-02-03 21.80 22.15 21.60 21.65 0.7M
2023-02-02 22.50 23.25 22.00 22.00 2.5M
2023-02-01 22.00 22.15 21.70 21.75 0.3M
2023-01-31 21.60 22.00 21.60 21.75 0.6M
2023-01-30 21.80 21.80 21.40 21.55 0.6M
2023-01-17 22.35 22.45 21.25 21.35 1.7M
2023-01-16 21.35 23.15 21.20 22.55 3.3M
2023-01-13 21.50 22.25 21.10 21.10 1.4M
2023-01-12 21.40 21.80 21.15 21.25 0.8M
2023-01-11 22.15 22.25 21.35 21.40 1.2M
2023-01-10 22.55 22.90 22.15 22.15 1.0M
2023-01-09 22.90 23.25 22.30 22.90 1.9M
2023-01-06 23.10 23.25 22.10 22.65 6.2M
2023-01-05 21.50 23.10 21.05 23.10 3.3M
2023-01-04 20.70 21.15 20.45 21.00 0.6M
2023-01-03 19.90 20.50 19.85 20.40 0.3M