Simula Technology (3511)

3511
🏛️ Taiwan →
20.85
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
2022-12-30 33.30 33.80 32.90 32.95 0.0M
2022-12-29 32.65 33.00 32.25 32.95 0.0M
2022-12-28 33.80 33.80 32.85 32.95 0.0M
2022-12-27 33.50 33.95 33.50 33.90 0.0M
2022-12-26 33.70 33.70 33.30 33.40 0.0M
2022-12-23 33.40 33.80 32.80 33.70 0.0M
2022-12-22 34.00 34.00 33.65 33.95 0.0M
2022-12-21 33.65 34.00 33.40 33.55 0.0M
2022-12-20 34.50 34.95 33.45 33.45 0.0M
2022-12-19 35.25 35.25 34.55 34.60 0.0M
2022-12-16 35.20 35.65 34.90 35.15 0.0M
2022-12-15 35.65 36.25 35.65 35.90 0.0M
2022-12-14 35.35 35.90 35.25 35.80 0.0M
2022-12-13 35.75 35.85 35.30 35.35 0.0M
2022-12-12 35.50 35.75 35.05 35.55 0.0M
2022-12-09 36.70 36.90 35.70 35.80 0.0M
2022-12-08 36.90 36.90 36.30 36.45 0.0M
2022-12-07 37.25 37.40 36.30 36.50 0.0M
2022-12-06 37.50 38.25 37.05 37.20 0.0M
2022-12-05 38.25 38.55 37.55 37.70 0.0M
2022-12-02 39.50 40.20 38.40 38.50 0.0M
2022-12-01 38.90 40.00 38.35 39.50 0.0M
2022-11-30 37.50 39.10 37.50 38.40 0.0M
2022-11-29 37.20 38.00 36.85 37.50 0.0M
2022-11-28 36.25 37.85 36.10 37.10 0.0M
2022-11-25 37.55 37.55 36.40 36.50 0.0M
2022-11-24 37.15 37.60 36.65 37.25 0.0M
2022-11-23 37.75 38.10 36.95 36.95 0.0M
2022-11-22 38.55 38.65 37.20 37.20 0.0M
2022-11-21 37.80 38.50 37.75 38.35 0.0M
2022-11-18 38.10 38.80 37.50 37.70 0.0M
2022-11-17 37.05 38.25 37.05 37.90 0.0M
2022-11-16 36.90 37.65 36.35 36.95 0.0M
2022-11-15 37.50 38.80 36.75 36.90 0.0M
2022-11-14 35.75 37.20 35.75 36.85 0.0M
2022-11-11 37.60 37.70 35.80 35.80 0.0M
2022-11-10 36.15 36.90 35.85 36.50 0.0M
2022-11-09 36.10 36.90 36.10 36.35 0.0M
2022-11-08 36.70 36.95 35.60 35.60 0.0M
2022-11-07 36.95 37.75 36.20 36.20 0.0M
2022-11-04 35.70 36.10 35.30 35.90 0.0M
2022-11-03 34.80 36.05 34.70 35.80 0.0M
2022-11-02 35.60 36.00 35.30 35.40 0.0M
2022-11-01 35.80 36.15 35.00 35.70 0.0M
2022-10-31 33.30 35.20 32.70 35.20 0.0M
2022-10-28 32.60 32.90 31.90 32.00 0.0M
2022-10-27 32.00 32.80 31.90 32.80 0.0M
2022-10-26 32.45 32.45 31.60 31.75 0.0M
2022-10-25 33.20 33.20 32.00 32.20 0.0M
2022-10-24 32.75 33.55 32.75 32.90 0.0M
2022-10-21 33.40 33.40 31.75 31.85 0.0M
2022-10-20 33.60 33.60 32.40 33.10 0.0M
2022-10-19 34.30 34.95 33.70 33.70 0.0M
2022-10-18 34.50 34.50 33.45 34.30 0.0M
2022-10-17 33.00 33.95 31.95 33.95 0.0M
2022-10-14 33.30 34.40 33.30 33.85 0.0M
2022-10-13 35.05 35.10 31.95 31.95 0.0M
2022-10-12 34.65 35.30 34.00 34.85 0.0M
2022-10-11 37.25 37.35 35.00 35.05 0.0M
2022-10-07 38.55 38.75 37.60 37.80 0.0M
2022-10-06 40.00 40.45 38.45 38.55 0.0M
2022-10-05 39.50 41.60 39.10 39.30 0.0M
2022-10-04 37.90 39.20 37.60 37.95 0.0M
2022-10-03 37.00 37.15 36.10 36.70 0.0M
2022-09-30 34.45 36.55 34.15 36.40 0.0M
2022-09-29 34.70 35.95 34.50 35.55 0.0M
2022-09-28 37.00 37.30 33.50 33.50 0.0M
2022-09-27 36.30 37.00 35.25 37.00 0.0M
2022-09-26 37.35 38.10 35.00 36.20 0.0M
2022-09-23 40.20 41.00 38.15 38.40 0.0M
2022-09-22 39.25 41.50 39.20 40.25 0.0M
2022-09-21 38.70 39.65 38.70 39.20 0.0M
2022-09-20 38.50 39.55 38.40 38.75 0.0M
2022-09-19 38.95 39.80 37.50 39.05 0.0M
2022-09-16 38.80 40.80 38.80 39.45 0.0M
2022-09-15 40.00 40.65 39.15 39.40 0.0M
2022-09-14 40.90 40.90 39.65 40.10 0.0M
2022-09-13 41.35 43.60 41.10 41.30 0.0M
2022-09-12 40.60 42.25 40.00 42.00 0.0M
2022-09-08 41.05 43.15 39.50 40.60 0.0M
2022-09-07 37.05 40.75 36.15 40.75 0.0M
2022-09-06 40.00 40.05 36.35 37.05 0.0M
2022-09-05 38.60 38.60 38.60 38.60 0.0M
2022-09-02 35.20 35.90 34.65 35.10 0.0M
2022-09-01 35.05 35.05 34.35 34.80 0.0M
2022-08-31 34.50 35.50 34.50 35.15 0.0M
2022-08-30 34.00 34.80 34.00 34.80 0.0M
2022-08-29 34.00 34.15 33.55 33.80 0.0M
2022-08-26 34.80 35.30 34.80 34.90 0.0M
2022-08-25 34.80 35.40 34.60 34.85 0.0M
2022-08-24 34.55 34.60 33.85 34.15 0.0M
2022-08-23 34.15 34.70 34.05 34.20 0.0M
2022-08-22 34.95 35.15 34.40 34.40 0.0M
2022-08-19 34.25 34.75 34.15 34.50 0.0M
2022-08-18 34.90 35.60 34.15 34.15 0.0M
2022-08-17 34.55 34.80 33.85 34.60 0.0M
2022-08-16 34.05 34.95 33.70 34.40 0.0M
2022-08-15 34.40 34.40 33.85 34.05 0.0M
2022-08-12 33.50 34.05 33.30 33.80 0.0M
2022-08-11 33.80 34.00 33.20 33.45 0.0M
2022-08-10 32.60 33.80 32.60 33.40 0.0M
2022-08-09 33.10 33.55 32.95 33.00 0.0M
2022-08-08 32.60 33.15 32.35 33.05 0.0M
2022-08-05 33.35 34.70 33.30 33.50 0.0M
2022-08-04 32.60 32.85 31.45 32.65 0.0M
2022-08-03 33.80 34.15 32.45 32.45 0.0M
2022-08-02 33.40 34.95 33.40 33.40 0.0M
2022-08-01 33.30 33.50 32.85 33.30 0.0M
2022-07-29 34.50 35.45 33.10 33.65 0.0M
2022-07-28 32.10 32.85 31.90 32.25 0.0M
2022-07-27 30.80 31.70 30.60 31.60 0.0M
2022-07-26 31.80 31.80 30.00 30.60 0.0M
2022-07-25 30.90 31.90 30.85 31.70 0.0M
2022-07-22 32.00 32.30 31.15 31.30 0.0M
2022-07-21 31.65 32.00 31.20 31.75 0.0M
2022-07-20 31.65 32.00 31.10 31.10 0.0M
2022-07-19 31.60 32.10 30.85 31.20 0.0M
2022-07-18 33.00 33.30 31.80 31.80 0.0M
2022-07-15 30.10 31.75 29.55 31.55 0.0M
2022-07-14 28.95 29.80 28.85 29.80 0.0M
2022-07-13 28.90 29.90 28.85 28.95 0.0M
2022-07-12 29.15 29.15 27.70 28.50 0.0M
2022-07-11 29.50 29.95 28.30 29.25 0.0M
2022-07-08 28.30 29.50 28.30 29.05 0.0M
2022-07-07 27.10 28.10 26.65 27.85 0.0M
2022-07-06 27.95 28.40 26.90 26.90 0.0M
2022-07-05 27.25 27.95 27.15 27.95 0.0M
2022-07-04 27.80 27.80 26.50 26.50 0.0M
2022-07-01 30.10 30.50 27.60 27.60 0.0M
2022-06-30 33.05 33.10 30.35 30.65 0.0M
2022-06-29 33.25 34.25 33.00 33.45 0.0M
2022-06-28 34.90 34.90 33.65 34.00 0.0M
2022-06-27 34.20 35.00 34.00 34.90 0.0M
2022-06-24 33.00 33.80 33.00 33.60 0.0M
2022-06-23 33.10 33.50 32.00 32.75 0.0M
2022-06-22 34.40 34.50 32.70 32.85 0.0M
2022-06-21 33.90 34.40 33.20 34.40 0.0M
2022-06-20 35.30 35.40 33.00 33.35 0.0M
2022-06-17 36.50 36.95 34.80 35.10 0.0M
2022-06-16 37.75 37.80 36.15 36.15 0.0M
2022-06-15 37.50 37.75 36.90 36.95 0.0M
2022-06-14 36.90 37.85 36.20 37.20 0.0M
2022-06-13 38.50 38.55 37.55 37.70 0.0M
2022-06-10 38.50 39.80 38.40 38.60 0.0M
2022-06-09 38.25 38.30 37.60 38.20 0.0M
2022-06-08 38.25 38.60 38.00 38.00 0.0M
2022-06-07 37.50 38.55 37.50 38.10 0.0M
2022-06-06 38.80 39.30 38.00 38.05 0.0M
2022-06-02 37.50 38.40 37.50 38.00 0.0M
2022-06-01 37.75 38.10 37.50 37.60 0.0M
2022-05-31 37.75 37.85 37.10 37.75 0.0M
2022-05-30 37.25 37.80 36.95 37.55 0.0M
2022-05-27 37.00 37.00 36.60 36.60 0.0M
2022-05-26 37.35 37.95 36.55 36.65 0.0M
2022-05-25 36.25 37.10 36.00 36.75 0.0M
2022-05-24 36.95 37.25 35.80 35.85 0.0M
2022-05-23 37.35 37.50 36.70 36.70 0.0M
2022-05-20 37.20 38.10 36.90 37.00 0.0M
2022-05-19 36.00 36.80 36.00 36.80 0.0M
2022-05-18 37.90 37.90 36.70 37.05 0.0M
2022-05-17 36.30 37.55 35.65 37.30 0.0M
2022-05-16 35.05 36.35 35.05 35.60 0.0M
2022-05-13 34.30 35.10 34.30 34.70 0.0M
2022-05-12 35.80 36.10 33.70 34.00 0.0M
2022-05-11 36.55 37.00 35.90 36.20 0.0M
2022-05-10 35.35 36.80 35.15 36.55 0.0M
2022-05-09 39.20 39.20 36.00 36.20 0.0M
2022-05-06 38.20 38.95 38.20 38.70 0.0M
2022-05-05 41.40 42.40 39.95 40.20 0.0M
2022-05-03 39.00 40.05 38.65 40.05 0.0M
2022-04-29 39.25 39.50 38.00 38.45 0.0M
2022-04-28 38.50 39.15 38.30 38.60 0.0M
2022-04-27 39.60 40.00 37.60 38.50 0.0M
2022-04-26 43.50 43.95 40.95 41.20 0.0M
2022-04-25 40.10 42.65 39.45 42.00 0.0M
2022-04-22 40.00 41.45 39.75 40.55 0.0M
2022-04-21 40.15 41.10 39.90 40.00 0.0M
2022-04-20 39.20 39.90 39.00 39.80 0.0M
2022-04-19 40.30 40.40 39.05 39.05 0.0M
2022-04-18 40.40 40.50 38.60 39.50 0.0M
2022-04-15 37.40 38.65 37.05 37.85 0.0M
2022-04-14 36.90 37.40 36.55 37.20 0.0M
2022-04-13 37.35 37.35 36.50 36.90 0.0M
2022-04-12 35.95 36.60 35.80 36.45 0.0M
2022-04-11 38.30 38.30 36.30 36.40 0.0M
2022-04-08 37.40 38.50 37.40 38.20 0.0M
2022-04-07 39.55 41.45 36.95 36.95 0.0M
2022-04-06 37.90 39.00 37.75 38.70 0.0M
2022-04-01 38.20 38.20 37.50 38.05 0.0M
2022-03-31 38.00 38.50 37.60 38.30 0.0M
2022-03-30 37.10 38.05 37.10 37.80 0.0M
2022-03-29 37.15 37.25 36.90 36.95 0.0M
2022-03-28 37.50 37.50 36.00 37.10 0.0M
2022-03-25 38.40 38.50 37.60 37.70 0.0M
2022-03-24 37.10 38.30 37.10 38.00 0.0M
2022-03-23 37.80 37.80 37.00 37.10 0.0M
2022-03-22 37.30 37.30 36.70 36.95 0.0M
2022-03-21 36.75 37.55 36.55 37.30 0.0M
2022-03-18 35.45 36.60 35.45 36.25 0.0M
2022-03-17 35.35 36.00 35.35 35.80 0.0M
2022-03-16 36.05 36.20 34.60 34.85 0.0M
2022-03-15 36.15 36.70 34.70 34.90 0.0M
2022-03-14 36.90 37.20 36.50 36.60 0.0M
2022-03-11 36.65 36.90 36.30 36.90 0.0M
2022-03-10 37.10 37.10 36.50 36.70 0.0M
2022-03-09 35.20 36.20 35.20 35.95 0.0M
2022-03-08 35.20 36.95 34.80 35.00 0.0M
2022-03-07 38.75 38.75 36.65 36.75 0.0M
2022-03-04 38.25 39.40 38.25 38.70 0.0M
2022-03-03 38.60 38.90 38.05 38.25 0.0M
2022-03-02 37.40 38.05 37.10 37.95 0.0M
2022-03-01 37.50 37.50 37.10 37.40 0.0M
2022-02-25 36.45 37.80 36.15 36.75 0.0M
2022-02-24 38.40 38.40 36.10 36.20 0.0M
2022-02-23 38.55 38.55 38.00 38.40 0.0M
2022-02-22 39.15 39.15 37.80 38.20 0.0M
2022-02-21 39.20 39.70 38.95 39.20 0.0M
2022-02-18 38.40 39.20 38.15 39.20 0.0M
2022-02-17 39.50 39.80 38.80 39.00 0.0M
2022-02-16 38.80 39.40 38.70 38.85 0.0M
2022-02-15 38.45 39.45 38.25 38.25 0.0M
2022-02-14 38.20 38.45 37.90 38.15 0.0M
2022-02-11 38.95 39.70 38.55 39.05 0.0M
2022-02-10 39.50 39.65 38.60 38.95 0.0M
2022-02-09 39.55 40.10 39.20 39.30 0.0M
2022-02-08 37.25 38.50 37.25 38.20 0.0M
2022-02-07 36.00 37.10 35.70 37.05 0.0M
2022-01-26 34.30 35.90 34.30 35.00 0.0M
2022-01-25 36.90 37.20 35.60 35.65 0.0M
2022-01-24 36.80 37.10 36.10 36.90 0.0M
2022-01-21 38.00 38.15 37.30 37.30 0.0M
2022-01-20 38.65 38.80 38.15 38.30 0.0M
2022-01-19 39.00 39.10 38.50 38.65 0.0M
2022-01-18 38.85 39.55 38.85 39.10 0.0M
2022-01-17 38.55 38.90 38.20 38.85 0.0M
2022-01-14 39.35 39.35 38.40 38.55 0.0M
2022-01-13 40.00 40.50 39.60 39.60 0.0M
2022-01-12 40.40 40.55 39.55 39.60 0.0M
2022-01-11 40.20 41.30 40.00 40.10 0.0M
2022-01-10 39.65 40.60 39.65 40.05 0.0M
2022-01-07 42.00 42.60 40.50 40.50 0.0M
2022-01-06 42.60 43.00 41.60 42.00 0.0M
2022-01-05 43.50 46.40 43.30 43.50 0.0M
2022-01-04 40.95 43.40 40.35 43.00 0.0M
2022-01-03 41.05 41.40 40.60 40.95 0.0M