Sentronic International (3232)

3232
🏛️ Taiwan →
25.90
Letzte Aktualisierung: 2025-09-30
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
2025-09-30 26.40 27.20 25.85 25.90 0.0M
2025-09-26 26.65 26.65 25.85 25.85 0.1M
2025-09-25 26.55 26.65 25.45 26.65 0.3M
2025-09-24 26.80 26.80 25.30 26.55 0.2M
2025-09-23 26.15 26.40 26.10 26.40 0.1M
2025-09-22 26.10 26.25 25.90 26.25 0.1M
2025-09-19 26.70 26.70 26.10 26.10 0.1M
2025-09-18 26.20 26.70 26.00 26.50 0.2M
2025-09-17 24.75 27.15 24.70 26.20 0.4M
2025-09-16 25.00 25.50 24.60 24.75 0.2M
2025-09-15 23.20 25.05 23.20 25.05 0.4M
2025-09-12 22.80 23.10 22.55 22.80 0.2M
2025-09-11 23.40 23.40 22.80 22.80 0.1M
2025-09-10 23.65 23.65 23.45 23.45 0.0M
2025-09-09 23.55 23.75 23.50 23.65 0.0M
2025-09-08 23.80 23.90 23.60 23.65 0.0M
2025-09-05 24.00 24.00 23.80 23.80 0.0M
2025-09-04 23.95 23.95 23.80 23.95 0.1M
2025-09-03 23.95 23.95 23.85 23.90 0.1M
2025-09-02 24.55 24.55 23.75 23.90 0.0M
2025-09-01 24.45 24.45 23.65 23.90 0.0M
2025-08-29 24.25 24.25 24.00 24.00 0.0M
2025-08-28 24.05 24.60 24.05 24.25 0.1M
2025-08-27 24.00 24.20 23.85 24.00 0.0M
2025-08-26 24.10 24.10 23.85 23.95 0.1M
2025-08-25 24.35 24.35 23.60 24.00 0.0M
2025-08-22 24.65 24.65 24.00 24.00 0.1M
2025-08-21 24.35 24.50 23.85 24.50 0.1M
2025-08-20 24.45 24.45 24.10 24.20 0.0M
2025-08-19 24.90 24.90 24.15 24.15 0.2M
2025-08-18 24.90 25.00 24.40 24.60 0.1M
2025-08-15 25.10 25.15 24.60 24.75 0.1M
2025-08-14 25.50 25.50 25.10 25.10 0.1M
2025-08-13 26.00 26.00 25.65 25.65 0.0M
2025-08-12 25.70 25.85 24.85 25.75 0.1M
2025-08-11 25.50 26.05 25.05 25.35 0.1M
2025-08-08 26.30 26.30 25.10 25.50 0.1M
2025-08-07 26.10 26.25 25.50 25.85 0.0M
2025-08-06 26.35 26.35 25.75 26.00 0.0M
2025-08-05 26.65 26.65 26.05 26.05 0.0M
2025-08-04 26.45 26.45 25.90 26.05 0.0M
2025-08-01 26.70 26.70 26.15 26.25 0.0M
2025-07-31 27.05 27.05 26.25 26.75 0.1M
2025-07-30 27.10 27.10 26.60 26.85 0.0M
2025-07-29 25.70 26.80 25.35 26.80 0.1M
2025-07-28 25.45 25.75 25.30 25.55 0.0M
2025-07-25 25.65 25.65 25.45 25.45 0.0M
2025-07-24 25.60 25.70 25.25 25.70 0.0M
2025-07-23 25.60 25.60 25.15 25.35 0.0M
2025-07-22 25.75 25.75 25.10 25.25 0.0M
2025-07-21 26.10 26.10 25.50 25.50 0.0M
2025-07-18 25.60 25.65 25.35 25.40 0.0M
2025-07-17 26.00 26.00 25.45 25.45 0.0M
2025-07-16 26.15 26.15 25.75 25.75 0.0M
2025-07-15 26.20 26.20 25.70 25.90 0.0M
2025-07-14 26.60 26.60 25.80 25.90 0.0M
2025-07-11 25.45 25.90 25.25 25.90 0.1M
2025-07-10 25.55 25.55 24.90 25.45 0.1M
2025-07-09 26.30 26.30 25.45 25.60 0.2M
2025-07-08 26.00 26.30 25.80 25.90 0.0M
2025-07-07 26.40 26.40 25.90 26.15 0.0M
2025-07-04 26.85 26.85 26.00 26.00 0.0M
2025-07-03 26.80 26.80 25.80 26.55 0.1M
2025-07-02 26.50 26.95 26.50 26.50 0.0M
2025-07-01 26.50 26.85 26.35 26.50 0.1M
2025-06-30 26.95 26.95 26.00 26.50 0.0M
2025-06-27 27.40 27.40 25.55 26.10 0.1M
2025-06-26 26.55 26.70 26.10 26.45 0.1M
2025-06-25 27.00 27.80 26.55 26.55 0.0M
2025-06-24 26.55 27.25 26.55 27.00 0.0M
2025-06-23 26.60 27.10 25.75 26.50 0.1M
2025-06-20 27.70 27.80 27.00 27.10 0.1M
2025-06-19 27.90 28.10 27.85 28.05 0.0M
2025-06-18 28.50 28.50 27.90 28.00 0.0M
2025-06-17 28.75 28.75 27.90 28.00 0.1M
2025-06-16 28.50 28.50 28.20 28.25 0.0M
2025-06-13 28.30 28.90 28.15 28.35 0.0M
2025-06-12 28.45 28.45 28.00 28.30 0.0M
2025-06-11 28.50 28.50 28.00 28.00 0.1M
2025-06-10 28.70 28.85 28.50 28.50 0.0M
2025-06-09 28.40 28.70 28.35 28.70 0.0M
2025-06-06 28.70 29.10 28.40 28.40 0.0M
2025-06-05 29.20 29.30 28.40 28.40 0.0M
2025-06-04 28.40 28.80 28.40 28.40 0.0M
2025-06-03 29.00 29.00 28.05 28.40 0.0M
2025-06-02 28.80 28.85 28.00 28.00 0.1M
2025-05-29 28.85 28.95 28.75 28.75 0.0M
2025-05-28 29.75 29.75 28.60 28.90 0.1M
2025-05-27 29.05 29.40 28.90 29.10 0.1M
2025-05-26 29.80 29.80 28.95 29.25 0.1M
2025-05-23 29.80 30.10 29.40 29.40 0.1M
2025-05-22 29.70 29.70 28.80 29.60 0.1M
2025-05-21 29.60 30.05 29.60 29.95 0.1M
2025-05-20 29.90 29.90 29.65 29.75 0.1M
2025-05-19 30.55 30.55 29.50 29.65 0.2M
2025-05-16 29.95 31.00 29.60 30.60 0.4M
2025-05-15 30.15 30.15 29.70 29.95 0.1M
2025-05-14 30.15 30.20 29.65 30.00 0.1M
2025-05-13 30.85 30.90 29.00 30.20 0.2M
2025-05-12 30.60 31.30 30.55 30.65 0.2M
2025-05-09 30.95 30.95 30.15 30.70 0.3M
2025-05-08 30.35 31.50 30.00 30.60 0.4M
2025-05-07 30.30 30.70 29.70 30.50 0.2M
2025-05-06 29.25 31.10 29.10 30.45 0.5M
2025-05-05 30.10 30.10 27.60 29.85 0.5M
2025-05-02 30.30 30.50 29.20 30.10 0.4M
2025-04-30 30.05 30.95 30.05 30.30 0.6M
2025-04-29 30.00 30.10 29.45 30.05 0.3M
2025-04-28 28.75 30.90 28.75 29.90 0.6M
2025-04-25 27.45 28.70 27.30 28.50 0.1M
2025-04-24 27.45 27.45 26.65 27.15 0.0M
2025-04-23 27.10 27.45 26.60 27.05 0.0M
2025-04-22 26.15 27.35 26.15 26.75 0.0M
2025-04-21 27.30 28.15 27.00 27.00 0.1M
2025-04-18 28.60 28.60 27.65 27.95 0.0M
2025-04-17 27.80 28.15 27.05 27.85 0.1M
2025-04-16 28.90 28.90 27.70 27.85 0.1M
2025-04-15 27.95 28.00 27.35 27.75 0.1M
2025-04-14 27.70 28.20 26.35 26.55 0.2M
2025-04-11 24.10 26.40 23.95 26.05 0.3M
2025-04-10 24.25 24.25 24.25 24.25 0.1M
2025-04-09 21.15 23.25 21.15 22.05 0.6M
2025-04-08 23.40 24.00 23.40 23.45 0.5M
2025-04-07 26.00 26.00 26.00 26.00 0.0M
2025-04-02 29.20 29.20 28.70 28.85 0.0M
2025-04-01 29.00 29.20 28.50 29.05 0.1M
2025-03-31 32.15 32.15 28.55 28.55 0.5M
2025-03-28 29.95 29.95 28.55 29.25 0.2M
2025-03-27 29.75 30.00 29.60 29.95 0.2M
2025-03-26 28.75 30.00 28.75 29.95 0.3M
2025-03-25 29.65 29.95 28.75 29.15 0.3M
2025-03-24 29.45 30.30 29.25 29.65 0.0M
2025-03-21 28.00 30.45 28.00 28.80 1.2M
2025-03-20 27.50 27.70 27.05 27.70 0.1M
2025-03-19 27.45 27.45 27.10 27.25 0.0M
2025-03-18 27.20 27.30 26.80 27.20 0.0M
2025-03-17 27.20 27.40 27.10 27.20 0.1M
2025-03-14 27.10 27.10 27.00 27.00 0.0M
2025-03-13 27.10 27.20 26.85 26.95 0.0M
2025-03-12 26.75 27.10 26.65 27.00 0.1M
2025-03-11 26.60 27.10 26.55 26.65 0.0M
2025-03-10 27.60 27.60 26.80 26.95 0.0M
2025-03-07 27.10 27.10 26.60 26.80 0.0M
2025-03-06 27.00 27.10 26.30 27.00 0.1M
2025-03-05 26.65 26.65 26.20 26.25 0.1M
2025-03-04 26.35 26.35 26.00 26.25 0.0M
2025-03-03 26.60 26.60 26.15 26.35 0.0M
2025-02-27 27.20 27.20 26.30 26.30 0.0M
2025-02-26 26.65 26.80 26.50 26.80 0.0M
2025-02-25 27.25 27.25 26.70 26.70 0.0M
2025-02-24 26.65 27.10 26.65 27.10 0.0M
2025-02-21 27.25 27.25 26.85 27.10 0.0M
2025-02-20 27.35 27.35 26.95 27.15 0.0M
2025-02-19 27.55 27.55 26.80 27.30 0.0M
2025-02-18 27.00 27.55 26.70 27.00 0.0M
2025-02-17 27.40 27.40 26.60 26.80 0.0M
2025-02-14 27.05 27.05 26.80 26.80 0.0M
2025-02-13 27.40 27.40 26.80 27.00 0.0M
2025-02-12 28.55 28.55 26.90 27.00 0.0M
2025-02-11 26.90 26.95 26.35 26.85 0.0M
2025-02-10 26.35 27.00 26.15 26.55 0.0M
2025-02-07 27.50 27.55 26.40 26.40 0.0M
2025-02-06 27.50 27.75 27.30 27.30 0.0M
2025-02-05 27.30 28.00 27.20 27.20 0.0M
2025-02-04 26.00 27.35 25.90 27.20 0.0M
2025-02-03 25.50 25.70 25.50 25.55 0.0M
2025-01-22 25.95 25.95 25.45 25.50 0.0M
2025-01-21 25.75 25.75 25.15 25.45 0.0M
2025-01-20 25.85 25.85 25.40 25.45 0.0M
2025-01-17 25.65 26.10 25.35 25.40 0.0M
2025-01-16 25.85 25.85 25.30 25.35 0.0M
2025-01-15 25.50 25.95 25.30 25.30 0.0M
2025-01-14 24.20 26.10 24.10 25.40 0.0M
2025-01-13 22.80 23.95 22.50 23.90 0.0M
2025-01-10 22.45 22.50 22.20 22.50 0.1M
2025-01-09 22.70 22.70 22.10 22.55 0.0M
2025-01-08 22.40 22.60 22.40 22.50 0.0M
2025-01-07 22.70 22.75 22.50 22.60 0.0M
2025-01-06 22.90 23.00 22.80 22.80 0.0M
2025-01-03 22.80 22.95 22.55 22.55 0.0M
2025-01-02 22.75 22.75 22.55 22.75 0.0M