Shun On Electronic Co Ltd (6283)

6283
🏛️ Taiwan →
24.55
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 25.35 25.50 24.40 24.55 0.3M
2025-09-25 25.60 25.80 25.20 25.25 0.2M
2025-09-24 25.55 25.65 25.00 25.35 0.4M
2025-09-23 27.00 27.00 25.60 25.90 0.7M
2025-09-22 26.25 27.05 26.20 26.80 0.8M
2025-09-19 25.30 26.10 25.30 25.75 0.3M
2025-09-18 25.10 25.55 25.00 25.25 0.1M
2025-09-17 25.40 25.65 25.05 25.10 0.2M
2025-09-16 25.15 25.25 24.85 25.20 0.1M
2025-09-15 25.20 25.45 24.70 24.85 0.4M
2025-09-12 25.35 25.65 24.80 25.20 0.5M
2025-09-11 26.35 26.50 25.00 25.10 1.0M
2025-09-10 27.50 27.50 26.20 26.50 1.4M
2025-09-09 27.50 28.45 26.65 28.35 0.9M
2025-09-08 27.60 28.05 27.10 27.50 0.3M
2025-09-05 27.70 27.90 27.10 27.60 0.3M
2025-09-04 27.60 27.80 26.90 27.10 0.5M
2025-09-03 27.65 28.45 27.20 27.55 0.5M
2025-09-02 28.25 29.00 27.00 27.65 0.9M
2025-09-01 30.05 30.05 28.10 28.60 0.6M
2025-08-29 30.90 31.20 30.40 30.45 0.7M
2025-08-28 31.10 31.10 30.75 30.85 0.8M
2025-08-27 31.90 31.90 30.95 31.60 2.2M
2025-08-26 28.20 29.00 27.45 29.00 0.5M
2025-08-25 27.30 27.50 27.00 27.15 0.2M
2025-08-22 27.20 27.25 26.55 26.55 0.2M
2025-08-21 27.40 27.40 26.80 26.90 0.3M
2025-08-20 27.50 27.60 26.25 26.60 0.5M
2025-08-19 28.65 28.65 27.00 27.50 0.9M
2025-08-18 29.35 30.75 28.70 28.95 2.1M
2025-08-15 28.95 29.75 28.40 29.35 2.5M
2025-08-14 29.30 30.05 28.65 29.50 5.7M
2025-08-13 26.60 27.90 26.50 27.90 4.9M
2025-08-12 25.25 25.40 24.40 25.40 2.5M
2025-08-11 23.10 23.10 23.00 23.10 0.4M
2025-08-08 21.10 21.10 20.80 21.00 0.1M
2025-08-07 21.25 21.30 21.00 21.15 0.1M
2025-08-06 21.20 21.30 21.05 21.30 0.0M
2025-08-05 21.30 21.30 21.05 21.20 0.1M
2025-08-04 21.20 21.20 20.90 21.20 0.1M
2025-08-01 21.10 21.35 20.95 21.25 0.1M
2025-07-31 21.30 21.40 21.05 21.30 0.1M
2025-07-30 21.00 21.35 20.65 21.30 0.1M
2025-07-29 21.30 21.40 20.95 21.05 0.1M
2025-07-28 21.00 21.30 21.00 21.30 0.0M
2025-07-25 21.30 21.30 21.10 21.30 0.1M
2025-07-24 21.15 21.20 21.00 21.15 0.1M
2025-07-23 20.95 21.30 20.95 21.15 0.1M
2025-07-22 21.30 21.30 20.75 20.90 0.2M
2025-07-21 20.85 21.35 20.85 21.30 0.2M
2025-07-18 20.55 20.80 20.55 20.75 0.1M
2025-07-17 20.60 20.90 20.45 20.60 0.1M
2025-07-16 20.45 20.70 20.45 20.60 0.1M
2025-07-15 20.00 20.45 20.00 20.45 0.1M
2025-07-14 20.50 20.60 19.95 20.00 0.2M
2025-07-11 20.50 20.60 20.25 20.60 0.1M
2025-07-10 20.50 20.90 20.20 20.20 0.1M
2025-07-09 20.35 20.50 20.10 20.45 0.1M
2025-07-08 20.75 22.25 20.00 20.00 1.0M
2025-07-07 20.35 20.75 19.90 20.75 0.1M
2025-07-04 20.55 20.60 20.30 20.35 0.1M
2025-07-03 20.50 20.95 20.50 20.50 0.1M
2025-07-02 20.45 20.70 20.30 20.45 0.0M
2025-07-01 20.45 20.80 20.35 20.60 0.1M
2025-06-30 20.95 20.95 20.35 20.35 0.1M
2025-06-27 21.75 21.75 20.75 20.80 0.2M
2025-06-26 21.00 21.25 20.85 21.15 0.1M
2025-06-25 21.10 21.10 20.50 20.85 0.1M
2025-06-24 20.95 20.95 20.40 20.80 0.1M
2025-06-23 20.75 20.75 20.10 20.35 0.1M
2025-06-20 21.25 21.75 20.95 21.10 0.2M
2025-06-19 21.65 21.65 21.25 21.35 0.2M
2025-06-18 21.65 21.85 21.55 21.75 0.1M
2025-06-17 21.70 21.95 21.50 21.60 0.1M
2025-06-16 22.15 22.15 21.45 21.60 0.4M
2025-06-13 22.50 22.50 21.90 22.05 0.3M
2025-06-12 22.05 22.60 22.05 22.45 0.1M
2025-06-11 22.40 22.45 22.05 22.15 0.2M
2025-06-10 22.70 23.00 22.50 22.55 0.2M
2025-06-09 23.05 23.05 22.60 22.75 0.1M
2025-06-06 23.25 23.25 22.95 23.05 0.2M
2025-06-05 23.55 23.60 23.20 23.25 0.1M
2025-06-04 23.25 23.60 23.15 23.30 0.1M
2025-06-03 23.35 23.65 22.85 23.10 0.2M
2025-06-02 23.60 23.65 22.70 22.75 0.2M
2025-05-29 23.90 23.90 23.60 23.70 0.1M
2025-05-28 24.20 24.60 23.85 24.00 0.1M
2025-05-27 24.70 25.20 24.15 24.15 0.3M
2025-05-26 23.65 25.00 23.65 24.55 0.5M
2025-05-23 23.50 24.00 23.45 23.65 0.2M
2025-05-22 23.50 23.50 23.25 23.50 0.0M
2025-05-21 23.00 23.55 23.00 23.50 0.1M
2025-05-20 22.65 23.00 22.65 22.85 0.1M
2025-05-19 23.25 23.25 22.60 22.65 0.2M
2025-05-16 23.35 23.55 23.25 23.25 0.1M
2025-05-15 23.50 24.10 23.35 23.35 0.2M
2025-05-14 23.80 23.90 23.25 23.50 0.2M
2025-05-13 24.30 24.40 23.55 23.60 0.3M
2025-05-12 24.15 24.35 23.95 24.15 0.2M
2025-05-09 23.55 23.95 23.25 23.80 0.2M
2025-05-08 22.90 23.80 22.90 23.30 0.1M
2025-05-07 23.00 23.20 22.50 22.65 0.1M
2025-05-06 22.95 23.50 22.75 23.00 0.1M
2025-05-05 23.95 24.45 22.65 23.10 0.4M
2025-05-02 24.10 24.35 23.75 24.20 0.3M
2025-04-30 23.80 24.00 23.45 23.50 0.2M
2025-04-29 23.05 23.90 23.05 23.50 0.4M
2025-04-28 22.90 23.10 22.85 22.95 0.2M
2025-04-25 22.65 23.15 22.45 22.90 0.4M
2025-04-24 22.20 22.45 22.00 22.10 0.1M
2025-04-23 22.40 22.40 21.90 22.05 0.2M
2025-04-22 21.40 21.75 21.05 21.40 0.2M
2025-04-21 22.05 22.25 21.60 21.60 0.3M
2025-04-18 21.95 22.30 21.90 22.05 0.2M
2025-04-17 21.80 22.20 21.65 21.90 0.3M
2025-04-16 23.20 23.20 22.05 22.10 0.5M
2025-04-15 22.30 23.25 22.25 23.15 0.5M
2025-04-14 22.00 23.20 21.65 21.90 0.9M
2025-04-11 22.05 22.35 21.60 21.85 1.4M
2025-04-10 24.95 24.95 23.30 24.00 1.7M
2025-04-09 24.50 24.50 22.70 22.70 0.8M
2025-04-08 25.20 26.35 25.20 25.20 1.0M
2025-04-07 27.95 27.95 27.95 27.95 0.0M
2025-04-02 29.05 31.45 28.50 31.05 1.5M
2025-04-01 28.85 29.40 28.60 28.60 0.4M
2025-03-31 29.95 30.15 28.45 28.50 0.6M
2025-03-28 31.80 31.80 30.15 30.80 0.6M
2025-03-27 31.45 31.85 31.10 31.60 0.6M
2025-03-26 31.35 31.65 31.00 31.60 0.5M
2025-03-25 31.60 31.95 30.70 31.00 0.5M
2025-03-24 31.50 31.65 30.60 31.00 0.4M
2025-03-21 31.35 31.60 31.05 31.45 0.6M
2025-03-20 31.65 31.75 31.20 31.45 0.6M
2025-03-19 30.95 31.70 30.85 31.45 1.0M
2025-03-18 31.00 31.15 30.70 30.85 0.4M
2025-03-17 31.00 31.55 30.25 30.60 1.2M
2025-03-14 30.00 30.85 29.85 30.55 0.9M
2025-03-13 30.20 30.65 29.75 30.00 0.8M
2025-03-12 29.10 30.30 28.95 29.70 1.1M
2025-03-11 27.70 28.55 27.05 28.40 0.3M
2025-03-10 28.30 28.30 27.85 28.15 0.2M
2025-03-07 28.30 28.80 28.00 28.30 0.2M
2025-03-06 28.75 28.85 28.20 28.20 0.1M
2025-03-05 29.15 29.15 28.50 28.60 0.1M
2025-03-04 28.45 28.75 28.00 28.75 0.2M
2025-03-03 29.05 29.10 28.55 28.80 0.2M
2025-02-27 29.70 30.10 29.25 29.40 0.4M
2025-02-26 29.60 29.90 29.40 29.60 0.3M
2025-02-25 29.50 31.15 29.30 29.65 0.9M
2025-02-24 29.95 30.15 29.30 29.45 0.3M
2025-02-21 29.95 30.00 29.70 30.00 0.1M
2025-02-20 29.70 30.30 29.35 29.75 0.4M
2025-02-19 29.50 30.30 29.10 29.60 0.3M
2025-02-18 30.10 30.30 29.45 29.55 0.3M
2025-02-17 29.80 30.40 29.55 29.90 0.5M
2025-02-14 29.85 30.05 29.05 29.25 0.4M
2025-02-13 29.60 30.20 29.50 30.00 0.4M
2025-02-12 29.80 30.30 29.25 29.65 0.5M
2025-02-11 28.90 30.60 28.85 29.55 1.0M
2025-02-10 28.70 29.25 28.30 28.85 0.3M
2025-02-07 27.90 28.65 27.60 28.65 0.5M
2025-02-06 27.65 28.10 27.65 27.75 0.3M
2025-02-05 27.80 27.80 27.10 27.70 0.2M
2025-02-04 27.35 27.60 27.15 27.55 0.2M
2025-02-03 27.05 27.40 26.75 27.15 0.2M
2025-01-22 27.05 27.35 26.85 27.20 0.3M
2025-01-21 26.80 27.15 26.60 26.80 0.2M
2025-01-20 26.20 27.20 26.00 26.60 0.3M
2025-01-17 25.80 26.30 25.75 26.15 0.2M
2025-01-16 25.60 25.75 25.30 25.45 0.2M
2025-01-15 25.30 25.50 25.15 25.20 0.1M
2025-01-14 25.85 25.85 25.25 25.35 0.2M
2025-01-13 26.05 26.05 25.00 25.30 0.4M
2025-01-10 26.15 26.70 26.05 26.20 0.2M
2025-01-09 26.20 26.75 26.05 26.05 0.2M
2025-01-08 26.15 26.40 26.05 26.15 0.1M
2025-01-07 26.65 26.80 26.20 26.25 0.2M
2025-01-06 26.70 27.20 26.50 26.50 0.4M
2025-01-03 26.85 27.05 26.65 26.65 0.2M
2025-01-02 27.35 27.35 26.90 26.90 0.2M