Shuz Tung Machinery Industrial Co Ltd (4537)

4537
🏛️ Taiwan →
35.95
Letzte Aktualisierung: 2025-10-03
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
2023-12-29 22.55 23.05 22.30 23.05 0.0M
2023-12-28 23.00 23.15 22.40 22.80 0.0M
2023-12-27 21.60 23.05 21.60 23.00 0.0M
2023-12-26 21.70 22.50 21.60 22.00 0.0M
2023-12-25 21.55 22.65 21.55 22.40 0.0M
2023-12-22 21.55 22.55 21.55 21.70 0.0M
2023-12-21 21.50 23.00 21.50 22.20 0.1M
2023-12-20 22.30 23.10 21.25 22.25 0.1M
2023-12-19 22.20 23.25 22.20 23.10 0.0M
2023-12-18 22.90 23.65 22.85 23.00 0.0M
2023-12-15 21.90 23.60 21.90 23.60 0.0M
2023-12-14 22.00 23.00 21.90 22.45 0.0M
2023-12-13 22.50 23.05 21.80 22.85 0.1M
2023-12-12 21.45 23.55 21.45 23.45 0.1M
2023-12-11 21.10 22.50 20.45 21.80 0.1M
2023-12-08 20.45 22.25 20.45 21.90 0.1M
2023-12-07 20.60 21.10 20.30 21.10 0.0M
2023-12-06 20.20 21.70 20.20 21.05 0.1M
2023-12-05 21.60 21.95 20.10 20.35 0.1M
2023-12-04 22.75 22.90 21.70 21.80 0.1M
2023-12-01 22.00 22.45 21.80 22.45 0.0M
2023-11-30 22.60 22.90 21.90 22.30 0.1M
2023-11-29 23.05 23.05 22.20 22.85 0.1M
2023-11-28 23.00 23.05 22.80 22.80 0.0M
2023-11-27 23.70 23.70 22.90 23.30 0.0M
2023-11-24 23.00 23.95 23.00 23.60 0.0M
2023-11-23 23.35 24.00 23.15 24.00 0.0M
2023-11-22 22.10 23.20 22.10 22.90 0.0M
2023-11-21 22.70 23.30 22.50 23.05 0.0M
2023-11-20 21.65 23.45 21.65 22.95 0.1M
2023-11-17 22.20 23.00 21.95 21.95 0.0M
2023-11-16 21.00 22.95 20.65 22.85 0.1M
2023-11-15 21.35 21.45 20.70 21.40 0.0M
2023-11-14 20.85 21.80 20.80 21.35 0.0M
2023-11-13 20.50 21.50 20.45 21.40 0.0M
2023-11-10 20.70 21.00 20.30 20.50 0.0M
2023-11-09 20.70 21.00 20.15 20.70 0.1M
2023-11-08 20.60 21.10 20.30 20.70 0.1M
2023-11-07 22.00 22.40 20.50 20.70 0.2M
2023-11-06 22.50 22.55 22.00 22.55 0.0M
2023-11-03 22.40 22.45 22.00 22.45 0.0M
2023-11-02 22.00 22.60 22.00 22.40 0.0M
2023-11-01 22.50 22.50 22.05 22.50 0.0M
2023-10-31 23.00 23.05 22.15 22.45 0.0M
2023-10-30 22.40 23.00 22.40 22.95 0.0M
2023-10-27 22.25 22.70 22.10 22.35 0.0M
2023-10-26 22.65 23.45 22.35 22.75 0.1M
2023-10-25 22.80 23.05 22.30 23.05 0.1M
2023-10-24 22.90 23.30 22.80 23.05 0.0M
2023-10-23 23.15 23.30 22.90 22.90 0.0M
2023-10-20 23.10 23.20 23.10 23.15 0.0M
2023-10-19 22.90 23.10 22.20 23.10 0.0M
2023-10-18 22.70 23.65 22.40 22.90 0.1M
2023-10-17 22.65 23.75 22.15 23.70 0.0M
2023-10-16 23.65 23.90 22.60 23.40 0.0M
2023-10-13 23.75 24.05 23.70 23.80 0.0M
2023-10-12 24.60 24.60 23.35 24.20 0.1M
2023-10-11 26.80 27.10 22.25 24.55 0.3M
2023-10-06 27.10 27.10 26.90 27.10 0.0M
2023-10-05 26.90 27.20 26.85 27.15 0.0M
2023-10-04 26.95 27.15 26.90 27.05 0.0M
2023-10-03 26.90 27.55 26.90 27.35 0.0M
2023-10-02 27.30 27.30 26.40 27.15 0.0M
2023-09-28 26.80 27.10 26.35 26.85 0.0M
2023-09-27 27.55 27.65 27.20 27.40 0.1M
2023-09-25 27.60 27.60 27.60 27.60 0.0M
2023-09-22 27.55 27.55 26.90 27.15 0.0M
2023-09-21 26.95 27.60 26.95 27.60 0.0M
2023-09-20 27.95 27.95 27.00 27.80 0.0M
2023-09-19 26.95 28.00 26.95 28.00 0.0M
2023-09-18 27.50 28.30 27.00 27.15 0.0M
2023-09-15 27.50 27.50 27.00 27.30 0.0M
2023-09-14 27.50 27.50 26.90 27.45 0.0M
2023-09-13 27.55 27.55 27.00 27.45 0.0M
2023-09-12 27.40 27.85 27.40 27.55 0.1M
2023-09-11 27.15 27.65 27.15 27.55 0.0M
2023-09-08 27.20 27.50 27.10 27.25 0.0M
2023-09-07 27.25 27.90 27.10 27.55 0.0M
2023-09-06 27.60 28.00 27.20 27.50 0.0M
2023-09-05 27.15 28.15 27.15 27.90 0.1M
2023-09-04 27.10 28.10 27.10 28.05 0.0M
2023-09-01 28.10 28.10 27.90 28.05 0.1M
2023-08-31 27.20 28.10 27.20 28.10 0.0M
2023-08-30 27.50 28.05 26.90 27.55 0.0M
2023-08-29 28.40 28.40 28.10 28.40 0.0M
2023-08-28 28.30 28.40 27.95 28.40 0.0M
2023-08-25 27.90 28.30 27.90 28.30 0.0M
2023-08-24 28.30 28.30 27.20 28.05 0.0M
2023-08-23 27.50 28.30 27.00 28.30 0.1M
2023-08-22 28.70 28.85 27.40 28.50 0.0M
2023-08-21 28.00 28.80 27.90 28.70 0.0M
2023-08-18 27.50 28.25 26.90 27.00 0.1M
2023-08-17 27.70 28.10 27.40 27.95 0.1M
2023-08-16 26.00 28.40 26.00 27.90 0.1M
2023-08-15 27.60 28.35 26.70 27.05 0.2M
2023-08-14 29.50 29.50 26.50 27.70 0.2M
2023-08-11 33.15 33.15 29.20 30.30 0.5M
2023-08-10 35.05 35.40 31.40 33.15 0.5M
2023-08-09 36.15 36.60 34.85 35.20 0.1M
2023-08-08 36.35 37.05 35.90 36.05 0.1M
2023-08-07 36.70 36.90 36.10 36.90 0.1M
2023-08-04 38.00 38.15 36.25 36.70 0.0M
2023-08-02 36.70 38.65 36.25 37.65 0.1M
2023-08-01 37.85 38.30 36.35 36.75 0.2M
2023-07-31 38.85 39.80 37.55 37.85 0.2M
2023-07-28 39.70 39.80 37.70 39.60 0.2M
2023-07-27 40.00 40.65 38.80 39.25 0.2M
2023-07-26 38.15 41.00 38.15 40.00 0.5M
2023-07-25 37.80 37.95 36.60 37.95 0.1M
2023-07-24 38.95 39.00 37.35 37.70 0.0M
2023-07-21 36.90 38.60 36.85 38.25 0.1M
2023-07-20 38.95 38.95 36.55 36.90 0.2M
2023-07-19 38.15 39.30 37.70 38.30 0.1M
2023-07-18 38.70 39.50 37.65 38.15 0.2M
2023-07-17 40.05 40.05 38.35 39.95 0.2M
2023-07-14 40.00 40.45 38.30 40.05 0.3M
2023-07-13 39.85 40.05 38.55 39.05 0.2M
2023-07-12 39.75 40.35 39.15 39.80 0.1M
2023-07-11 40.95 41.15 39.05 39.25 0.3M
2023-07-10 39.65 41.95 39.35 40.95 0.5M
2023-07-07 40.20 40.20 38.85 39.15 0.2M
2023-07-06 40.95 40.95 39.70 39.95 0.4M
2023-07-05 42.35 42.55 40.35 41.15 1.0M
2023-07-04 39.30 43.15 38.00 41.75 2.0M
2023-07-03 30.60 39.50 30.45 39.30 1.9M
2023-06-30 29.80 30.60 29.65 30.60 0.2M
2023-06-29 29.80 30.10 29.60 29.80 0.1M
2023-06-28 29.45 29.75 29.40 29.65 0.0M
2023-06-27 29.05 29.55 28.95 29.30 0.0M
2023-06-26 28.80 29.60 28.80 29.60 0.0M
2023-06-21 29.10 29.20 28.80 29.20 0.0M
2023-06-20 28.90 29.20 28.60 29.10 0.1M
2023-06-19 28.65 29.10 28.60 28.85 0.1M
2023-06-16 29.10 29.10 28.70 29.10 0.0M
2023-06-15 29.10 29.10 28.70 28.70 0.0M
2023-06-14 29.10 29.20 28.95 29.20 0.0M
2023-06-13 29.10 29.10 28.55 29.10 0.0M
2023-06-12 28.60 30.00 28.55 28.60 0.1M
2023-06-09 29.00 29.50 28.60 29.00 0.0M
2023-06-08 29.05 29.10 28.60 28.60 0.0M
2023-06-07 28.95 29.20 28.65 28.65 0.1M
2023-06-06 30.10 30.10 28.70 29.00 0.1M
2023-06-05 28.95 30.10 28.65 29.60 0.1M
2023-06-02 29.65 29.70 28.65 28.95 0.1M
2023-06-01 29.50 29.60 28.50 29.40 0.0M
2023-05-31 30.00 30.00 28.35 29.55 0.1M
2023-05-30 29.00 30.25 29.00 29.40 0.0M
2023-05-29 29.90 29.90 28.50 29.60 0.2M
2023-05-26 30.00 30.00 29.45 29.80 0.0M
2023-05-25 30.00 30.00 29.55 29.95 0.0M
2023-05-24 30.20 30.35 29.85 30.30 0.0M
2023-05-23 30.50 30.60 29.90 30.30 0.1M
2023-05-22 30.20 30.20 29.00 29.90 0.1M
2023-05-19 29.45 29.50 28.80 29.30 0.0M
2023-05-18 29.55 29.70 28.90 29.45 0.0M
2023-05-17 29.15 29.55 28.80 29.30 0.1M
2023-05-16 30.60 30.60 28.95 29.20 0.1M
2023-05-15 29.20 29.70 29.15 29.70 0.0M
2023-05-12 29.65 29.70 29.20 29.70 0.0M
2023-05-11 30.50 30.50 29.05 29.65 0.0M
2023-05-10 29.90 30.00 28.90 29.70 0.3M
2023-05-09 31.30 31.30 30.30 30.60 0.1M
2023-05-08 31.60 31.75 30.30 30.95 0.2M
2023-05-05 31.30 32.85 30.90 31.25 0.2M
2023-05-04 31.60 31.70 30.40 31.20 0.3M
2023-05-03 30.10 33.50 29.95 31.60 0.6M
2023-05-02 30.05 30.10 29.60 30.00 0.2M
2023-04-28 29.95 30.05 29.55 29.55 0.1M
2023-04-27 28.35 30.20 28.35 29.30 0.0M
2023-04-26 27.80 29.20 27.40 29.10 0.1M
2023-04-25 29.40 29.95 27.95 29.15 0.1M
2023-04-24 29.00 30.45 29.00 29.65 0.1M
2023-04-21 30.20 30.40 29.35 29.65 0.1M
2023-04-20 30.25 30.60 28.85 30.20 0.2M
2023-04-19 29.90 30.75 28.55 30.60 0.3M
2023-04-18 29.55 30.95 28.10 30.30 0.2M
2023-04-17 30.00 31.25 29.50 29.85 0.1M
2023-04-14 29.50 31.25 28.95 29.80 0.2M
2023-04-13 29.20 29.85 27.35 29.50 0.2M
2023-04-12 30.25 31.65 28.80 30.05 0.3M
2023-04-11 29.50 31.65 29.50 30.25 0.4M
2023-04-10 30.10 30.65 29.00 29.70 0.2M
2023-04-07 29.05 31.00 28.80 29.90 0.3M
2023-04-06 28.20 30.45 27.90 29.20 0.6M
2023-03-31 28.10 29.80 26.00 28.15 1.0M
2023-03-30 28.80 28.90 27.60 28.10 0.1M
2023-03-29 28.10 29.20 27.60 29.10 0.1M
2023-03-28 28.00 28.70 27.55 27.90 0.1M
2023-03-27 27.75 28.55 27.55 28.00 0.2M
2023-03-24 26.95 28.90 26.90 27.50 0.4M
2023-03-23 25.50 28.10 25.50 26.95 0.3M
2023-03-22 26.95 27.20 24.70 26.65 0.2M
2023-03-21 27.30 28.25 26.00 26.60 0.3M
2023-03-20 27.00 28.35 26.15 27.30 0.2M
2023-03-17 25.35 28.40 25.35 27.00 0.4M
2023-03-16 24.40 25.40 24.40 25.35 0.6M
2023-03-15 24.60 25.20 23.85 25.20 0.1M
2023-03-14 24.80 24.90 24.05 24.45 0.1M
2023-03-13 24.60 25.10 23.95 24.50 0.3M
2023-03-10 24.90 25.45 23.50 24.15 0.5M
2023-03-09 23.70 24.10 23.40 24.10 0.1M
2023-03-08 23.50 23.70 23.45 23.70 0.1M
2023-03-07 23.40 23.60 23.20 23.50 0.0M
2023-03-06 23.60 23.60 23.10 23.50 0.1M
2023-03-03 23.60 23.60 22.65 23.20 0.1M
2023-03-02 24.15 24.70 22.80 23.50 0.6M
2023-03-01 24.40 25.60 23.90 24.55 0.6M
2023-02-24 22.60 25.10 22.50 24.50 0.6M
2023-02-23 22.00 23.10 22.00 22.60 0.1M
2023-02-22 22.40 22.40 21.05 22.40 0.1M
2023-02-21 21.80 22.60 21.80 22.40 0.1M
2023-02-20 21.55 22.45 21.50 21.90 0.1M
2023-02-17 22.45 22.55 21.75 22.45 0.0M
2023-02-16 22.45 22.45 21.85 22.45 0.0M
2023-02-15 22.50 22.50 21.90 21.90 0.0M
2023-02-14 22.55 22.55 21.90 22.50 0.0M
2023-02-13 22.60 22.60 21.50 22.35 0.0M
2023-02-10 22.95 22.95 21.55 22.60 0.0M
2023-02-09 22.50 23.10 21.15 22.70 0.1M
2023-02-08 23.10 23.10 23.10 23.10 0.0M
2023-02-07 23.05 23.05 23.05 23.05 0.0M
2023-02-06 22.50 23.40 22.40 22.50 0.0M
2023-02-03 22.90 22.90 22.10 22.50 0.1M
2023-02-02 23.10 23.10 22.40 22.40 0.1M
2023-02-01 23.10 23.15 22.45 23.10 0.2M
2023-01-31 23.10 23.10 22.50 23.10 0.0M
2023-01-30 21.85 23.20 21.85 23.10 0.1M
2023-01-17 22.30 22.30 20.55 21.85 0.1M
2023-01-16 22.55 22.55 22.30 22.30 0.0M
2023-01-13 22.60 22.60 21.55 21.55 0.0M
2023-01-12 22.60 22.60 21.55 22.60 0.0M
2023-01-11 22.50 23.30 21.55 22.60 0.2M
2023-01-10 21.10 23.45 21.00 22.50 0.1M
2023-01-09 20.60 20.60 20.15 20.55 0.0M
2023-01-06 20.25 21.20 20.20 20.50 0.1M
2023-01-05 20.25 21.20 20.05 21.20 0.3M
2023-01-04 20.80 21.10 20.20 21.05 0.0M
2023-01-03 20.50 21.00 20.05 20.90 0.0M