Shangya Technology Co Ltd (6130)

6130
🏛️ Taiwan →
41.90
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
2025-09-26 41.40 42.05 41.25 41.90 0.1M
2025-09-25 42.50 43.25 41.60 41.90 0.3M
2025-09-24 40.30 42.50 40.30 42.45 0.6M
2025-09-23 40.80 40.80 39.90 40.10 0.2M
2025-09-22 41.50 42.95 40.45 40.85 0.4M
2025-09-19 40.00 42.05 39.90 41.20 0.3M
2025-09-18 39.75 40.30 39.75 40.10 0.1M
2025-09-17 39.80 40.50 39.75 40.50 0.1M
2025-09-16 40.00 40.40 39.50 39.80 0.1M
2025-09-15 41.20 42.00 40.05 40.15 0.1M
2025-09-12 39.95 41.50 39.95 40.35 0.3M
2025-09-11 40.10 40.30 38.80 40.30 0.2M
2025-09-10 39.90 40.50 39.00 40.50 0.2M
2025-09-09 40.00 40.60 39.70 40.45 0.1M
2025-09-08 40.90 41.80 40.00 40.00 0.2M
2025-09-05 42.20 42.20 41.00 41.05 0.0M
2025-09-04 41.30 42.00 40.65 41.95 0.1M
2025-09-03 41.00 41.50 40.80 41.40 0.1M
2025-09-02 40.40 41.75 40.00 41.25 0.1M
2025-09-01 41.45 41.45 40.15 40.40 0.1M
2025-08-29 41.60 41.80 41.00 41.80 0.0M
2025-08-28 42.50 42.55 41.55 41.55 0.1M
2025-08-27 42.05 43.00 42.05 42.35 0.1M
2025-08-26 42.00 43.00 41.90 42.00 0.1M
2025-08-25 43.40 43.40 42.50 43.15 0.1M
2025-08-22 43.00 43.00 42.40 43.00 0.1M
2025-08-21 43.20 43.45 42.80 43.45 0.1M
2025-08-20 46.30 46.30 42.80 43.20 0.3M
2025-08-19 43.00 44.95 42.40 44.50 0.6M
2025-08-18 40.20 43.50 39.75 43.00 0.3M
2025-08-15 42.00 42.00 40.35 40.35 0.1M
2025-08-14 41.10 42.00 41.00 42.00 0.1M
2025-08-13 41.55 42.50 40.55 41.40 0.3M
2025-08-12 42.50 42.75 41.20 41.40 0.3M
2025-08-11 43.45 43.45 42.50 42.50 0.3M
2025-08-08 42.50 43.30 42.50 43.30 0.3M
2025-08-07 43.20 44.10 42.55 43.00 0.7M
2025-08-06 41.00 43.50 41.00 43.40 0.6M
2025-08-05 40.95 42.15 40.20 41.40 0.4M
2025-08-04 39.00 41.50 36.75 41.00 0.5M
2025-08-01 38.00 39.25 38.00 38.50 0.1M
2025-07-31 39.00 39.00 38.35 38.40 0.1M
2025-07-30 38.30 38.80 38.30 38.80 0.1M
2025-07-29 38.95 39.90 38.70 38.70 0.1M
2025-07-28 38.35 38.95 38.30 38.95 0.2M
2025-07-25 39.00 39.30 38.35 38.35 0.2M
2025-07-24 40.10 40.10 38.15 38.95 0.2M
2025-07-23 39.00 39.70 38.75 39.00 0.1M
2025-07-22 40.50 40.50 38.90 39.00 0.3M
2025-07-21 40.55 41.00 39.20 39.70 0.2M
2025-07-18 40.75 41.25 40.40 40.50 0.2M
2025-07-17 40.60 41.40 40.60 40.75 0.2M
2025-07-16 41.50 42.15 40.10 41.15 0.6M
2025-07-15 38.90 42.15 38.90 42.15 0.9M
2025-07-14 38.50 39.30 38.35 38.35 0.3M
2025-07-11 41.85 41.85 38.95 38.95 0.6M
2025-07-10 41.85 42.45 41.85 41.85 0.2M
2025-07-09 42.60 42.60 41.80 41.85 0.1M
2025-07-08 41.80 43.70 41.80 41.80 0.5M
2025-07-07 44.80 44.80 42.35 42.95 0.6M
2025-07-04 44.50 47.25 42.80 45.60 1.0M
2025-07-03 43.15 43.70 41.80 43.25 0.6M
2025-07-02 44.00 45.55 41.75 43.20 1.4M
2025-07-01 40.00 42.75 39.50 42.75 1.1M
2025-06-30 38.00 38.90 36.90 38.90 0.6M
2025-06-27 36.50 36.50 35.90 36.00 0.1M
2025-06-26 36.05 37.00 35.65 36.10 0.1M
2025-06-25 35.00 38.50 35.00 36.50 0.2M
2025-06-24 35.00 35.75 34.70 35.45 0.0M
2025-06-23 34.60 35.00 33.55 35.00 0.0M
2025-06-20 35.00 35.00 34.50 34.55 0.1M
2025-06-19 35.80 36.40 35.00 35.30 0.1M
2025-06-18 36.40 36.50 35.00 36.10 0.0M
2025-06-17 36.40 36.75 35.35 36.40 0.1M
2025-06-16 37.50 37.50 35.50 36.40 0.1M
2025-06-13 34.20 35.95 34.20 35.95 0.1M
2025-06-12 34.80 34.80 33.75 34.15 0.0M
2025-06-11 33.40 34.20 33.30 34.15 0.0M
2025-06-10 34.00 34.00 33.20 33.40 0.0M
2025-06-09 33.20 33.30 32.35 33.30 0.1M
2025-06-06 33.85 33.85 33.15 33.20 0.1M
2025-06-05 34.50 34.60 33.75 33.85 0.0M
2025-06-04 33.95 35.00 33.90 34.50 0.0M
2025-06-03 35.10 35.15 33.95 34.50 0.1M
2025-06-02 35.35 36.05 35.10 35.10 0.0M
2025-05-29 36.20 36.20 35.20 35.30 0.0M
2025-05-28 36.20 37.65 35.55 36.00 0.1M
2025-05-27 34.40 37.80 34.10 37.65 0.1M
2025-05-26 35.65 36.25 34.20 34.50 0.1M
2025-05-23 36.80 36.80 35.30 35.65 0.2M
2025-05-22 38.25 38.25 36.60 36.80 0.3M
2025-05-21 36.55 38.65 35.30 38.65 0.6M
2025-05-20 34.60 36.10 34.50 35.15 0.0M
2025-05-19 36.75 38.00 35.50 36.05 0.2M
2025-05-16 37.70 37.70 35.50 36.60 0.2M
2025-05-15 33.85 35.30 33.00 35.30 0.2M
2025-05-14 31.20 32.50 31.20 32.10 0.1M
2025-05-13 31.70 32.40 31.10 31.80 0.1M
2025-05-12 31.75 31.75 31.20 31.70 0.0M
2025-05-09 31.20 31.75 31.05 31.75 0.0M
2025-05-08 32.00 32.00 31.40 31.40 0.0M
2025-05-07 31.95 31.95 31.45 31.95 0.0M
2025-05-06 30.80 31.95 30.80 31.95 0.0M
2025-05-05 32.85 32.85 30.70 31.40 0.0M
2025-05-02 32.55 34.50 32.55 32.85 0.0M
2025-04-30 33.00 33.10 32.60 32.60 0.1M
2025-04-29 32.85 33.80 32.85 33.40 0.0M
2025-04-28 33.90 33.90 32.60 32.85 0.1M
2025-04-25 35.90 35.90 33.50 34.20 0.1M
2025-04-24 34.80 35.95 34.80 35.00 0.1M
2025-04-23 35.20 35.20 34.45 34.60 0.1M
2025-04-22 35.95 35.95 34.10 34.90 0.1M
2025-04-21 35.90 36.00 33.70 36.00 0.2M
2025-04-18 36.80 36.80 34.00 34.10 0.3M
2025-04-17 35.85 38.55 35.80 37.10 0.4M
2025-04-16 35.30 35.40 33.15 35.40 0.3M
2025-04-15 32.20 32.20 31.90 32.20 0.1M
2025-04-14 24.75 29.30 24.75 29.30 0.1M
2025-04-11 25.30 30.00 25.30 26.65 0.2M
2025-04-10 28.10 28.10 28.10 28.10 0.0M
2025-04-09 25.55 25.55 25.55 25.55 0.1M
2025-04-08 28.80 28.80 28.35 28.35 0.1M
2025-04-07 31.50 31.50 31.50 31.50 0.0M
2025-04-02 35.90 35.90 35.00 35.00 0.0M
2025-04-01 35.00 36.05 33.95 36.05 0.1M
2025-03-31 37.10 37.10 34.40 34.95 0.3M
2025-03-28 38.45 38.45 37.80 38.20 0.3M
2025-03-27 38.00 39.50 38.00 38.45 0.6M
2025-03-26 38.00 38.00 36.60 38.00 0.6M
2025-03-25 38.80 38.90 36.00 37.20 0.7M
2025-03-24 39.90 39.90 36.70 38.80 0.0M
2025-03-21 36.30 36.30 36.30 36.30 0.0M
2025-03-20 33.00 33.00 33.00 33.00 0.3M
2025-03-19 30.00 30.00 30.00 30.00 0.2M
2025-03-18 27.30 27.30 27.30 27.30 0.2M
2025-03-17 22.60 24.85 22.60 24.85 0.3M
2025-03-14 22.40 22.85 22.30 22.60 0.0M
2025-03-13 21.95 22.35 21.95 22.35 0.0M
2025-03-12 22.05 22.40 21.90 22.40 0.0M
2025-03-11 21.75 22.20 21.70 22.05 0.0M
2025-03-10 22.00 22.00 21.80 22.00 0.0M
2025-03-07 22.10 22.20 22.00 22.20 0.0M
2025-03-06 22.30 22.30 22.10 22.15 0.0M
2025-03-05 23.20 23.20 22.35 22.35 0.0M
2025-03-04 22.10 22.75 22.05 22.55 0.0M
2025-03-03 22.50 22.50 21.50 22.15 0.0M
2025-02-27 22.50 22.60 22.15 22.20 0.0M
2025-02-26 22.70 22.70 22.00 22.00 0.0M
2025-02-25 22.35 22.85 22.35 22.70 0.0M
2025-02-24 22.35 22.90 22.20 22.45 0.0M
2025-02-21 22.70 23.30 22.70 22.80 0.0M
2025-02-20 23.20 23.20 22.60 22.70 0.0M
2025-02-19 22.30 23.00 22.20 23.00 0.0M
2025-02-18 22.30 22.60 22.00 22.50 0.0M
2025-02-17 23.00 23.00 22.00 22.00 0.0M
2025-02-14 21.90 22.45 21.90 22.15 0.0M
2025-02-13 21.80 22.35 21.35 21.90 0.0M
2025-02-12 23.00 23.00 21.10 21.85 0.0M
2025-02-11 22.60 22.60 21.80 22.35 0.0M
2025-02-10 23.15 23.15 21.90 22.70 0.0M
2025-02-07 23.75 23.75 23.00 23.00 0.0M
2025-02-06 23.45 23.45 23.00 23.25 0.0M
2025-02-05 24.40 24.40 23.00 23.00 0.0M
2025-02-04 24.00 24.45 22.40 23.65 0.0M
2025-02-03 23.55 24.20 23.55 23.85 0.0M
2025-01-22 23.40 24.30 23.40 23.55 0.0M
2025-01-21 23.40 24.75 23.40 24.75 0.0M
2025-01-20 23.70 23.70 22.70 23.40 0.0M
2025-01-17 22.55 23.75 22.55 23.75 0.0M
2025-01-16 23.00 23.00 22.95 22.95 0.0M
2025-01-15 23.45 23.45 22.55 22.95 0.0M
2025-01-14 23.10 23.10 22.95 22.95 0.0M
2025-01-13 23.00 23.00 21.90 22.60 0.0M
2025-01-10 24.40 24.40 22.80 23.45 0.0M
2025-01-09 23.15 23.95 22.80 23.70 0.0M
2025-01-08 23.55 23.60 23.55 23.60 0.0M
2025-01-07 23.20 23.65 23.20 23.65 0.0M
2025-01-06 24.25 24.25 23.35 23.75 0.0M
2025-01-03 23.70 23.70 23.20 23.60 0.0M
2025-01-02 24.00 24.00 23.20 23.65 0.0M