Sentronic International (3232)

3232
🏛️ Taiwan →
25.85
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
2024-12-31 23.15 23.15 22.65 22.75 0.1M
2024-12-30 23.30 23.30 22.90 23.05 0.0M
2024-12-27 23.25 23.30 23.00 23.10 0.0M
2024-12-26 23.40 23.40 23.00 23.10 0.0M
2024-12-25 23.05 23.40 23.05 23.30 0.0M
2024-12-24 23.55 23.60 23.20 23.20 0.0M
2024-12-23 23.40 23.60 23.15 23.60 0.0M
2024-12-20 23.10 23.30 23.10 23.30 0.0M
2024-12-19 22.95 23.05 22.65 22.90 0.0M
2024-12-18 23.25 23.25 22.70 23.05 0.0M
2024-12-17 22.95 22.95 22.60 22.90 0.0M
2024-12-16 22.65 22.95 22.60 22.60 0.0M
2024-12-13 23.55 23.55 22.90 22.95 0.0M
2024-12-12 24.20 24.20 23.50 23.50 0.0M
2024-12-11 24.20 24.40 23.75 23.75 0.0M
2024-12-10 24.25 24.25 23.90 24.10 0.0M
2024-12-09 24.55 24.55 24.20 24.25 0.0M
2024-12-06 24.80 24.80 24.25 24.35 0.0M
2024-12-05 24.60 24.85 24.50 24.50 0.0M
2024-12-04 24.55 24.95 24.50 24.95 0.0M
2024-12-03 24.70 24.70 24.40 24.50 0.0M
2024-12-02 24.90 24.90 24.30 24.45 0.0M
2024-11-29 25.10 25.10 24.50 24.75 0.0M
2024-11-28 25.95 25.95 25.00 25.00 0.0M
2024-11-27 25.75 26.30 25.45 25.60 0.0M
2024-11-26 26.25 26.25 26.00 26.00 0.0M
2024-11-25 26.30 26.30 25.65 26.00 0.0M
2024-11-22 26.05 26.40 26.05 26.05 0.0M
2024-11-21 26.30 26.30 26.00 26.10 0.0M
2024-11-20 26.30 26.50 26.00 26.20 0.0M
2024-11-19 26.30 26.35 26.05 26.35 0.0M
2024-11-18 26.15 26.35 25.85 26.15 0.0M
2024-11-15 26.10 26.70 26.10 26.25 0.0M
2024-11-14 26.45 26.60 26.10 26.10 0.0M
2024-11-13 26.60 26.90 26.45 26.45 0.0M
2024-11-12 27.15 27.15 26.60 26.60 0.0M
2024-11-11 26.90 27.20 26.75 27.00 0.0M
2024-11-08 27.20 27.60 26.90 27.00 0.0M
2024-11-07 27.10 27.30 26.80 27.00 0.0M
2024-11-06 27.10 27.40 26.75 27.10 0.0M
2024-11-05 27.05 27.25 26.75 27.15 0.0M
2024-11-04 27.15 27.15 26.55 27.05 0.0M
2024-11-01 26.60 27.00 26.30 27.00 0.0M
2024-10-30 26.20 27.20 26.10 26.60 0.0M
2024-10-29 27.10 27.50 26.05 26.10 0.4M
2024-10-28 27.65 27.65 27.00 27.40 0.0M
2024-10-25 27.30 28.20 27.20 27.60 0.0M
2024-10-24 28.45 28.45 27.30 27.30 0.0M
2024-10-23 28.05 28.05 27.60 27.70 0.0M
2024-10-22 28.00 28.20 27.65 27.75 0.0M
2024-10-21 28.20 28.35 27.65 27.90 0.0M
2024-10-18 28.95 28.95 28.10 28.20 0.0M
2024-10-17 29.35 29.35 28.00 28.95 0.0M
2024-10-16 26.85 29.40 26.85 29.20 0.0M
2024-10-15 27.20 27.20 26.55 26.75 0.0M
2024-10-14 26.75 27.10 26.75 26.85 0.0M
2024-10-11 26.80 26.80 26.40 26.60 0.0M
2024-10-09 27.15 27.20 26.80 26.80 0.0M
2024-10-08 27.50 27.50 26.90 26.90 0.0M
2024-10-07 27.00 27.60 26.95 27.20 0.0M
2024-10-04 27.30 27.50 26.90 27.25 0.0M
2024-10-01 26.70 27.50 26.70 27.30 0.0M
2024-09-30 27.10 27.10 26.55 26.60 0.1M
2024-09-27 26.90 26.95 26.60 26.85 0.0M
2024-09-26 27.10 27.10 26.70 26.70 0.0M
2024-09-25 27.25 27.25 26.60 26.85 0.0M
2024-09-24 27.10 27.20 26.90 27.00 0.0M
2024-09-23 26.85 27.20 26.50 27.00 0.0M
2024-09-20 27.20 27.20 26.75 26.85 0.0M
2024-09-19 26.95 27.60 26.85 27.00 0.0M
2024-09-18 26.95 27.15 26.75 26.80 0.0M
2024-09-16 26.95 27.80 26.90 27.00 0.0M
2024-09-13 27.30 27.30 26.80 26.95 0.0M
2024-09-12 27.45 27.75 26.60 26.80 0.0M
2024-09-11 26.60 26.70 26.30 26.40 0.0M
2024-09-10 26.80 27.25 26.15 26.35 0.0M
2024-09-09 27.10 27.10 26.20 26.70 0.0M
2024-09-06 27.20 27.20 26.50 26.95 0.0M
2024-09-05 26.95 27.45 26.70 26.90 0.0M
2024-09-04 27.90 27.90 26.70 26.90 0.0M
2024-09-03 28.75 28.75 28.20 28.30 0.0M
2024-09-02 28.80 28.80 28.35 28.45 0.0M
2024-08-30 28.60 28.80 28.30 28.35 0.0M
2024-08-29 28.40 28.65 28.10 28.65 0.0M
2024-08-28 28.45 28.80 28.20 28.30 0.0M
2024-08-27 28.25 28.55 28.25 28.35 0.0M
2024-08-26 28.35 28.35 28.10 28.30 0.0M
2024-08-23 28.55 28.55 27.80 28.15 0.0M
2024-08-22 28.95 29.95 28.55 28.55 0.0M
2024-08-21 28.95 28.95 28.50 28.85 0.0M
2024-08-20 29.45 29.45 28.60 28.90 0.0M
2024-08-19 29.40 29.40 28.70 29.00 0.0M
2024-08-16 28.80 29.55 28.80 29.15 0.0M
2024-08-15 29.50 29.70 28.40 28.75 0.0M
2024-08-14 30.00 30.55 28.60 29.65 0.0M
2024-08-13 25.60 27.80 25.60 27.80 0.0M
2024-08-12 25.00 25.40 25.00 25.30 0.0M
2024-08-09 26.10 26.10 25.00 25.15 0.0M
2024-08-08 25.00 25.30 24.65 25.00 0.0M
2024-08-07 24.05 25.00 24.05 25.00 0.0M
2024-08-06 23.20 24.35 22.70 24.05 0.0M
2024-08-05 25.90 25.90 23.50 23.90 0.0M
2024-08-02 26.40 26.40 26.00 26.10 0.0M
2024-08-01 26.70 26.85 26.30 26.30 0.0M
2024-07-31 26.45 26.45 26.05 26.05 0.0M
2024-07-30 25.80 26.35 25.80 26.05 0.0M
2024-07-29 27.00 27.00 26.05 26.15 0.0M
2024-07-26 26.15 27.85 25.80 26.50 0.0M
2024-07-23 26.90 26.90 26.15 26.40 0.0M
2024-07-22 27.55 27.55 25.35 26.05 0.0M
2024-07-19 28.00 28.00 27.25 27.25 0.0M
2024-07-18 28.15 28.15 27.70 27.85 0.0M
2024-07-17 28.25 28.40 27.90 28.15 0.0M
2024-07-16 28.15 28.15 27.85 27.85 0.0M
2024-07-15 28.40 28.40 27.70 27.90 0.0M
2024-07-12 28.00 28.50 27.95 28.15 0.0M
2024-07-11 28.60 28.60 28.05 28.15 0.0M
2024-07-10 28.60 28.60 28.20 28.20 0.0M
2024-07-09 29.10 29.10 28.25 28.35 0.0M
2024-07-08 29.00 29.35 28.75 28.80 0.0M
2024-07-05 28.35 29.60 28.30 28.75 0.0M
2024-07-04 28.00 28.45 27.80 28.20 0.0M
2024-07-03 27.75 28.10 27.50 27.85 0.0M
2024-07-02 27.95 28.00 27.65 27.65 0.0M
2024-07-01 28.50 28.50 27.90 27.90 0.0M
2024-06-28 28.20 28.65 28.10 28.10 0.0M
2024-06-27 28.70 28.70 28.10 28.15 0.0M
2024-06-26 28.45 28.90 28.30 28.45 0.0M
2024-06-25 28.40 29.65 28.40 28.45 0.0M
2024-06-24 27.40 28.80 27.40 28.20 0.0M
2024-06-21 27.20 27.40 27.20 27.30 0.0M
2024-06-20 27.30 27.30 27.00 27.20 0.0M
2024-06-19 27.35 27.35 26.95 27.00 0.0M
2024-06-18 27.50 27.50 26.80 27.05 0.0M
2024-06-17 27.60 27.70 27.55 27.60 0.0M
2024-06-14 27.50 27.60 27.30 27.45 0.0M
2024-06-13 28.30 28.30 27.00 27.30 0.0M
2024-06-12 27.95 28.00 27.75 28.00 0.0M
2024-06-11 28.55 28.55 27.95 27.95 0.0M
2024-06-07 28.00 28.30 27.90 28.30 0.0M
2024-06-06 28.40 28.40 27.90 28.00 0.0M
2024-06-05 28.45 28.50 28.10 28.10 0.0M
2024-06-04 28.70 28.70 28.45 28.45 0.0M
2024-06-03 28.60 28.90 28.50 28.65 0.0M
2024-05-31 28.75 28.80 28.40 28.45 0.0M
2024-05-30 28.55 28.80 28.45 28.65 0.0M
2024-05-29 28.95 29.55 28.45 28.70 0.0M
2024-05-28 27.90 28.85 27.90 28.65 0.0M
2024-05-27 27.80 28.00 27.80 27.90 0.0M
2024-05-24 27.75 28.25 27.75 27.80 0.0M
2024-05-23 28.15 28.15 27.70 27.75 0.0M
2024-05-22 28.45 28.45 28.10 28.15 0.0M
2024-05-21 27.95 28.40 27.95 28.10 0.0M
2024-05-20 29.00 29.00 27.60 28.10 0.0M
2024-05-17 28.85 29.00 28.50 28.75 0.0M
2024-05-16 28.65 28.65 28.30 28.55 0.0M
2024-05-15 28.50 28.65 28.20 28.30 0.0M
2024-05-14 28.80 28.80 28.40 28.50 0.0M
2024-05-13 28.90 29.00 28.45 28.45 0.0M
2024-05-10 28.55 28.85 28.45 28.75 0.0M
2024-05-09 29.20 29.75 28.60 28.70 0.0M
2024-05-08 29.00 29.00 28.65 28.80 0.0M
2024-05-07 28.65 29.10 28.10 28.95 0.0M
2024-05-06 28.35 28.70 28.00 28.45 0.0M
2024-05-03 30.20 30.30 29.05 29.20 0.0M
2024-05-02 30.00 30.70 30.00 30.40 0.0M
2024-04-30 30.75 30.75 29.80 30.00 0.0M
2024-04-29 30.30 30.80 30.10 30.75 0.0M
2024-04-26 30.20 30.30 29.90 30.00 0.0M
2024-04-25 30.20 30.50 30.20 30.50 0.0M
2024-04-24 30.60 30.75 30.00 30.20 0.0M
2024-04-23 31.00 31.00 30.30 30.45 0.0M
2024-04-22 30.60 31.15 30.20 30.40 0.0M
2024-04-19 31.70 31.70 29.50 30.60 0.0M
2024-04-18 32.10 32.10 31.35 31.55 0.0M
2024-04-17 30.85 32.35 30.85 32.10 0.0M
2024-04-16 32.50 32.50 30.75 30.80 0.0M
2024-04-15 32.00 32.95 31.75 32.50 0.0M
2024-04-12 33.05 33.05 31.80 31.95 0.0M
2024-04-11 32.80 33.80 32.55 33.00 0.0M
2024-04-10 32.50 32.50 32.05 32.45 0.0M
2024-04-09 32.75 33.55 32.35 32.35 0.0M
2024-04-08 31.70 32.55 31.10 32.40 0.0M
2024-04-03 31.40 31.40 30.70 31.10 0.0M
2024-04-02 31.50 31.50 31.00 31.20 0.0M
2024-04-01 31.50 31.70 31.20 31.30 0.0M
2024-03-29 31.10 31.25 30.70 31.20 0.0M
2024-03-28 31.45 31.65 31.05 31.05 0.0M
2024-03-27 31.00 32.00 31.00 31.25 0.0M
2024-03-26 32.70 32.75 30.85 31.00 0.0M
2024-03-25 31.40 32.60 31.40 32.50 0.0M
2024-03-22 31.50 31.60 31.20 31.20 0.0M
2024-03-21 31.60 31.85 31.20 31.50 0.0M
2024-03-20 31.40 31.80 31.05 31.40 0.0M
2024-03-19 30.85 31.65 30.70 31.20 0.0M
2024-03-18 29.70 30.80 29.70 30.80 0.0M
2024-03-15 31.20 31.50 30.15 30.15 0.0M
2024-03-14 31.15 31.70 30.55 31.15 0.0M
2024-03-13 32.20 32.45 31.00 31.15 0.0M
2024-03-12 33.60 33.60 32.10 32.20 0.0M
2024-03-11 32.50 33.95 32.50 33.25 0.0M
2024-03-08 33.45 34.05 31.80 32.30 0.0M
2024-03-07 36.30 36.30 32.70 32.70 0.0M
2024-03-06 34.95 37.45 34.95 36.30 0.0M
2024-03-05 36.80 36.95 34.80 35.00 0.0M
2024-03-04 35.10 37.45 35.10 36.50 0.0M
2024-03-01 34.10 36.50 33.80 34.80 0.0M
2024-02-29 31.65 34.40 31.55 34.40 0.0M
2024-02-27 30.90 31.60 30.15 31.30 0.0M
2024-02-26 30.00 31.45 29.75 30.60 0.0M
2024-02-23 29.90 30.80 29.55 29.75 0.0M
2024-02-22 29.10 31.75 28.85 29.90 0.0M
2024-02-21 29.10 29.50 28.65 29.10 0.0M
2024-02-20 29.45 29.65 28.60 29.00 0.0M
2024-02-19 27.95 30.40 27.75 29.45 0.0M
2024-02-16 26.95 27.85 26.85 27.65 0.0M
2024-02-15 26.10 26.65 26.10 26.50 0.0M
2024-02-05 26.40 26.45 25.40 25.75 0.0M
2024-02-02 26.60 27.20 26.35 26.35 0.0M
2024-02-01 25.80 26.40 25.70 26.30 0.0M
2024-01-31 26.50 26.50 25.55 25.60 0.0M
2024-01-30 26.35 26.65 25.70 26.05 0.0M
2024-01-29 26.00 27.50 25.55 26.30 0.0M
2024-01-26 24.75 26.00 24.70 25.30 0.0M
2024-01-25 24.75 24.95 24.60 24.60 0.0M
2024-01-24 25.00 25.00 24.30 24.60 0.0M
2024-01-23 24.95 25.50 24.80 24.90 0.0M
2024-01-22 24.60 25.90 24.60 24.80 0.0M
2024-01-19 24.80 24.80 24.40 24.40 0.0M
2024-01-18 24.50 25.10 24.50 24.50 0.0M
2024-01-17 25.25 25.60 24.50 24.50 0.0M
2024-01-16 25.85 25.95 25.00 25.00 0.0M
2024-01-15 25.15 26.40 25.05 25.65 0.0M
2024-01-12 25.90 26.00 25.00 25.00 0.0M
2024-01-11 25.80 26.10 25.65 25.90 0.0M
2024-01-10 25.15 25.90 24.60 25.50 0.0M
2024-01-09 25.00 26.20 24.95 25.10 0.0M
2024-01-08 25.40 26.20 24.20 24.75 0.0M
2024-01-05 26.00 27.40 25.20 25.60 0.0M
2024-01-04 22.90 24.95 22.70 24.95 0.0M
2024-01-03 22.70 22.80 22.70 22.70 0.0M
2024-01-02 22.90 22.90 22.60 22.75 0.0M