Shinih Enterprise Co Ltd (9944)

9944
🏛️ Taiwan →
16.95
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 16.95 17.00 16.65 16.95 0.1M
2025-09-25 16.90 17.00 16.75 17.00 0.1M
2025-09-24 17.05 17.05 16.70 16.90 0.1M
2025-09-23 17.00 17.00 16.75 16.80 0.1M
2025-09-22 17.10 17.10 16.85 17.00 0.0M
2025-09-19 17.00 17.00 16.70 17.00 0.1M
2025-09-18 17.00 17.20 17.00 17.00 0.0M
2025-09-17 16.95 17.00 16.90 17.00 0.0M
2025-09-16 16.90 17.00 16.75 17.00 0.0M
2025-09-15 17.15 17.15 16.75 16.90 0.0M
2025-09-12 16.95 16.95 16.75 16.90 0.0M
2025-09-11 17.00 17.00 16.90 16.90 0.0M
2025-09-10 16.85 17.00 16.65 17.00 0.0M
2025-09-09 17.00 17.00 16.90 16.90 0.0M
2025-09-08 17.00 17.00 16.95 16.95 0.0M
2025-09-05 17.00 17.00 17.00 17.00 0.0M
2025-09-04 16.90 17.00 16.80 17.00 0.0M
2025-09-03 16.90 17.00 16.90 16.90 0.0M
2025-09-02 16.90 16.95 16.65 16.75 0.0M
2025-09-01 16.90 16.90 16.75 16.75 0.0M
2025-08-29 17.00 17.00 16.75 16.95 0.0M
2025-08-28 16.95 17.05 16.80 16.85 0.0M
2025-08-27 16.90 16.90 16.85 16.90 0.0M
2025-08-26 16.95 16.95 16.75 16.80 0.0M
2025-08-25 16.75 16.90 16.75 16.90 0.0M
2025-08-22 17.10 17.10 16.75 16.85 0.0M
2025-08-21 16.85 16.90 16.80 16.85 0.0M
2025-08-20 16.80 17.00 16.70 16.75 0.0M
2025-08-19 17.00 17.00 16.45 16.65 0.1M
2025-08-18 17.15 17.15 16.75 16.80 0.1M
2025-08-15 17.15 17.15 17.10 17.10 0.0M
2025-08-14 17.10 17.10 17.05 17.10 0.0M
2025-08-13 17.10 17.10 16.90 17.10 0.1M
2025-08-12 17.20 17.20 16.85 16.85 0.0M
2025-08-11 17.20 17.20 16.90 17.10 0.0M
2025-08-08 17.15 17.20 17.00 17.05 0.0M
2025-08-07 17.15 17.20 17.10 17.10 0.0M
2025-08-06 17.00 17.20 17.00 17.20 0.0M
2025-08-05 17.10 17.20 17.05 17.05 0.0M
2025-08-04 17.15 17.20 16.95 17.20 0.0M
2025-08-01 17.15 17.20 17.10 17.20 0.0M
2025-07-31 17.20 17.20 16.90 17.15 0.0M
2025-07-30 17.00 17.10 17.00 17.10 0.0M
2025-07-29 17.00 17.10 16.90 16.90 0.0M
2025-07-28 17.05 17.05 17.05 17.05 0.0M
2025-07-25 17.00 17.00 17.00 17.00 0.0M
2025-07-24 17.20 17.20 16.95 17.05 0.0M
2025-07-23 17.10 17.10 17.10 17.10 0.0M
2025-07-22 17.15 17.15 16.85 17.05 0.0M
2025-07-21 17.20 17.20 17.05 17.05 0.0M
2025-07-18 17.00 17.15 17.00 17.15 0.0M
2025-07-17 17.05 17.05 16.90 16.90 0.0M
2025-07-16 16.90 17.15 16.85 17.05 0.0M
2025-07-15 17.15 17.15 16.85 16.85 0.0M
2025-07-14 17.20 17.20 16.95 16.95 0.0M
2025-07-11 17.00 17.20 16.95 17.20 0.0M
2025-07-10 17.05 17.10 17.05 17.10 0.0M
2025-07-09 16.80 16.90 16.80 16.90 0.0M
2025-07-08 17.00 17.00 16.90 16.90 0.0M
2025-07-07 17.20 17.20 17.00 17.10 0.0M
2025-07-04 17.10 17.30 17.10 17.25 0.0M
2025-07-03 17.20 17.50 17.00 17.20 0.0M
2025-07-02 17.10 17.20 17.00 17.00 0.0M
2025-07-01 17.00 17.05 17.00 17.05 0.0M
2025-06-30 17.05 17.05 16.95 17.00 0.0M
2025-06-27 17.10 17.20 17.00 17.05 0.0M
2025-06-26 16.40 17.10 16.40 17.10 0.0M
2025-06-25 16.80 16.85 16.75 16.85 0.0M
2025-06-24 16.90 17.20 16.85 16.85 0.0M
2025-06-23 17.20 17.20 16.70 16.75 0.1M
2025-06-20 16.65 16.85 16.65 16.85 0.0M
2025-06-19 16.90 16.95 16.70 16.80 0.0M
2025-06-18 17.00 17.00 16.90 17.00 0.0M
2025-06-17 16.95 17.00 16.90 17.00 0.0M
2025-06-16 16.85 17.05 16.85 17.00 0.0M
2025-06-13 17.20 17.20 16.90 16.95 0.0M
2025-06-12 17.00 17.05 16.95 17.05 0.0M
2025-06-11 16.90 17.10 16.90 17.10 0.0M
2025-06-10 17.15 17.25 16.90 16.90 0.0M
2025-06-09 17.05 17.05 17.05 17.05 0.0M
2025-06-06 16.75 17.05 16.75 17.00 0.0M
2025-06-05 17.00 17.00 16.65 16.90 0.0M
2025-06-04 17.10 17.20 16.95 16.95 0.0M
2025-06-03 17.30 17.30 16.95 17.10 0.0M
2025-06-02 17.40 17.40 17.00 17.00 0.0M
2025-05-29 17.40 17.40 17.15 17.40 0.1M
2025-05-28 17.35 17.35 17.10 17.30 0.1M
2025-05-27 17.25 17.30 17.15 17.25 0.1M
2025-05-26 17.20 17.25 17.20 17.20 0.1M
2025-05-23 17.40 17.40 17.10 17.25 0.1M
2025-05-22 17.15 17.30 17.10 17.10 0.1M
2025-05-21 17.15 17.25 17.05 17.15 0.1M
2025-05-20 17.15 17.25 17.05 17.10 0.1M
2025-05-19 17.15 17.50 17.10 17.20 0.3M
2025-05-16 16.95 17.15 16.85 17.15 0.1M
2025-05-15 16.95 17.15 16.90 17.05 0.1M
2025-05-14 16.90 16.95 16.80 16.95 0.1M
2025-05-13 16.95 16.95 16.75 16.95 0.1M
2025-05-12 16.85 16.95 16.80 16.95 0.1M
2025-05-09 16.65 16.85 16.60 16.85 0.1M
2025-05-08 16.80 16.85 16.65 16.80 0.1M
2025-05-07 16.80 16.80 16.65 16.80 0.1M
2025-05-06 16.80 16.90 16.80 16.80 0.1M
2025-05-05 16.90 16.95 16.65 16.80 0.1M
2025-05-02 16.85 16.90 16.70 16.90 0.1M
2025-04-30 16.40 17.00 16.35 16.80 0.1M
2025-04-29 16.35 16.45 16.35 16.45 0.1M
2025-04-28 16.15 16.35 16.15 16.25 0.1M
2025-04-25 16.00 16.15 16.00 16.15 0.1M
2025-04-24 16.00 16.00 15.90 16.00 0.1M
2025-04-23 16.00 16.10 15.90 16.10 0.1M
2025-04-22 15.95 16.00 15.80 16.00 0.0M
2025-04-21 16.00 16.00 15.75 16.00 0.1M
2025-04-18 15.75 16.00 15.75 16.00 0.1M
2025-04-17 15.80 16.20 15.70 15.85 0.1M
2025-04-16 16.00 16.00 15.80 15.80 0.1M
2025-04-15 15.95 16.10 15.90 16.00 0.1M
2025-04-14 15.90 16.05 15.90 15.95 0.1M
2025-04-11 15.80 15.90 15.35 15.90 0.2M
2025-04-10 16.15 16.15 14.80 15.90 0.4M
2025-04-09 16.00 16.40 14.70 14.70 0.2M
2025-04-08 18.10 18.10 16.05 16.30 0.2M
2025-04-07 17.25 18.80 17.25 17.25 0.2M
2025-04-02 19.10 19.15 18.90 19.15 0.1M
2025-04-01 19.50 19.50 18.80 19.00 0.0M
2025-03-31 19.25 19.25 18.55 18.70 0.1M
2025-03-28 19.65 19.65 19.10 19.25 0.2M
2025-03-27 19.60 19.60 19.50 19.55 0.1M
2025-03-26 19.60 19.65 19.50 19.60 0.1M
2025-03-25 19.80 19.80 19.50 19.60 0.2M
2025-03-24 19.90 19.90 19.70 19.70 0.1M
2025-03-21 19.95 19.95 19.75 19.85 0.1M
2025-03-20 19.85 20.15 19.80 19.90 0.2M
2025-03-19 20.10 20.10 19.85 19.90 0.1M
2025-03-18 20.05 20.10 19.90 20.05 0.1M
2025-03-17 20.10 20.10 19.90 20.05 0.1M
2025-03-14 20.00 20.10 19.95 20.10 0.1M
2025-03-13 20.15 20.15 19.90 20.00 0.1M
2025-03-12 20.15 20.15 19.95 20.10 0.1M
2025-03-11 20.20 20.20 20.00 20.10 0.1M
2025-03-10 20.30 20.30 20.05 20.10 0.1M
2025-03-07 20.35 20.35 20.20 20.30 0.0M
2025-03-06 20.30 20.30 20.25 20.30 0.0M
2025-03-05 20.10 20.30 20.10 20.30 0.1M
2025-03-04 20.30 20.35 20.15 20.30 0.1M
2025-03-03 20.35 20.35 20.20 20.35 0.1M
2025-02-27 20.40 20.40 20.20 20.30 0.1M
2025-02-26 20.40 20.40 20.25 20.35 0.1M
2025-02-25 20.35 20.35 20.25 20.35 0.1M
2025-02-24 20.35 20.35 20.30 20.30 0.1M
2025-02-21 20.35 20.35 20.25 20.30 0.1M
2025-02-20 20.35 20.35 20.10 20.25 0.1M
2025-02-19 20.35 20.35 20.30 20.35 0.0M
2025-02-18 20.35 20.35 20.20 20.25 0.1M
2025-02-17 20.35 20.35 20.20 20.30 0.1M
2025-02-14 20.60 20.60 20.00 20.30 0.4M
2025-02-13 20.45 20.55 20.35 20.50 0.1M
2025-02-12 20.40 20.50 20.30 20.45 0.1M
2025-02-11 20.45 20.55 20.30 20.30 0.1M
2025-02-10 20.40 20.45 20.30 20.45 0.1M
2025-02-07 20.35 20.40 20.35 20.40 0.1M
2025-02-06 20.20 20.35 20.20 20.35 0.1M
2025-02-05 20.20 20.25 20.05 20.20 0.1M
2025-02-04 20.20 20.25 20.10 20.25 0.1M
2025-02-03 20.15 20.20 20.00 20.10 0.1M
2025-01-22 20.05 20.20 19.95 20.15 0.2M
2025-01-21 20.50 20.65 19.85 20.00 0.4M
2025-01-20 20.60 20.60 20.40 20.50 0.1M
2025-01-17 20.45 20.50 20.35 20.45 0.1M
2025-01-16 20.45 20.65 20.35 20.45 0.1M
2025-01-15 20.60 20.65 20.25 20.25 0.1M
2025-01-14 20.25 20.55 20.20 20.40 0.1M
2025-01-13 20.50 20.55 20.00 20.15 0.1M
2025-01-10 20.40 20.50 20.00 20.50 0.1M
2025-01-09 20.30 20.45 20.15 20.40 0.1M
2025-01-08 20.40 20.40 20.25 20.30 0.1M
2025-01-07 20.30 20.35 20.05 20.30 0.1M
2025-01-06 20.15 20.30 20.00 20.30 0.1M
2025-01-03 20.20 20.20 19.95 20.15 0.1M
2025-01-02 20.75 20.75 20.00 20.00 0.2M