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
2023-12-29 28.25 28.50 28.00 28.10 0.0M
2023-12-28 28.10 28.15 27.95 28.05 0.0M
2023-12-27 27.80 28.10 27.80 27.90 0.0M
2023-12-26 27.65 28.00 27.65 27.80 0.0M
2023-12-25 27.65 28.10 27.65 27.75 0.0M
2023-12-22 28.00 28.15 27.85 27.85 0.0M
2023-12-21 28.20 28.20 27.85 27.90 0.0M
2023-12-20 27.35 28.45 27.35 28.10 0.0M
2023-12-19 28.40 28.45 27.10 27.10 0.0M
2023-12-18 28.90 29.05 28.30 28.35 0.0M
2023-12-15 29.00 29.05 28.85 28.90 0.0M
2023-12-14 29.00 29.10 28.90 28.95 0.0M
2023-12-13 28.65 29.30 28.65 29.00 0.0M
2023-12-12 29.10 29.10 28.65 28.65 0.0M
2023-12-11 29.25 29.25 28.80 28.90 0.0M
2023-12-08 29.25 29.35 29.15 29.25 0.0M
2023-12-07 29.15 29.30 29.05 29.25 0.0M
2023-12-06 29.50 29.50 29.05 29.10 0.0M
2023-12-05 30.05 30.30 29.15 29.30 0.0M
2023-12-04 29.00 29.95 28.90 29.90 0.0M
2023-12-01 28.55 28.90 28.35 28.85 0.0M
2023-11-30 28.80 28.80 28.40 28.65 0.0M
2023-11-29 28.30 28.65 28.25 28.55 0.0M
2023-11-28 28.15 28.55 28.15 28.25 0.0M
2023-11-27 28.40 28.45 28.15 28.15 0.0M
2023-11-24 28.70 28.80 28.15 28.45 0.0M
2023-11-23 28.70 28.85 28.65 28.65 0.0M
2023-11-22 28.50 28.75 28.35 28.70 0.0M
2023-11-21 28.45 28.55 28.40 28.45 0.0M
2023-11-20 28.30 28.60 28.30 28.45 0.0M
2023-11-17 28.50 28.50 28.30 28.50 0.0M
2023-11-16 28.65 28.65 28.10 28.40 0.0M
2023-11-15 28.65 28.65 28.05 28.15 0.0M
2023-11-14 28.00 28.10 27.95 28.00 0.0M
2023-11-13 28.70 28.70 27.95 27.95 0.0M
2023-11-10 28.15 28.40 27.90 28.00 0.0M
2023-11-09 28.20 28.35 28.10 28.15 0.0M
2023-11-08 28.35 28.40 28.10 28.20 0.0M
2023-11-07 28.55 28.70 28.30 28.35 0.0M
2023-11-06 28.35 29.00 28.35 28.50 0.0M
2023-11-03 28.60 28.60 28.50 28.55 0.0M
2023-11-02 28.80 28.80 28.40 28.50 0.0M
2023-11-01 28.45 28.60 28.05 28.20 0.0M
2023-10-31 29.00 29.00 28.35 28.35 0.0M
2023-10-30 28.80 29.00 28.30 28.90 0.0M
2023-10-27 29.10 29.25 28.75 28.80 0.0M
2023-10-26 29.80 30.25 29.00 29.00 0.0M
2023-10-25 28.10 29.40 27.80 29.05 0.0M
2023-10-24 28.50 28.50 27.50 27.65 0.0M
2023-10-23 28.40 28.70 28.00 28.30 0.0M
2023-10-20 28.30 28.50 28.10 28.30 0.0M
2023-10-19 28.60 28.85 28.55 28.55 0.0M
2023-10-18 29.00 29.15 28.40 28.55 0.0M
2023-10-17 29.50 29.50 28.65 29.10 0.0M
2023-10-16 29.50 29.50 29.20 29.35 0.0M
2023-10-13 30.20 30.35 29.70 29.70 0.0M
2023-10-12 29.65 30.50 29.40 30.00 0.0M
2023-10-11 30.00 30.00 29.20 29.20 0.0M
2023-10-06 29.85 30.10 29.85 29.95 0.0M
2023-10-05 30.00 30.35 29.80 29.80 0.0M
2023-10-04 30.20 30.20 29.90 29.90 0.0M
2023-10-03 30.60 30.60 30.20 30.20 0.0M
2023-10-02 30.10 30.40 30.10 30.20 0.0M
2023-09-28 30.25 30.75 30.05 30.05 0.0M
2023-09-27 30.70 30.70 30.30 30.35 0.0M
2023-09-26 30.50 30.55 30.30 30.30 0.0M
2023-09-25 30.50 30.70 30.40 30.40 0.0M
2023-09-22 30.20 30.60 29.75 30.40 0.0M
2023-09-21 30.10 30.25 30.00 30.00 0.0M
2023-09-20 30.85 30.85 30.30 30.40 0.0M
2023-09-19 31.05 31.05 30.50 30.55 0.0M
2023-09-18 31.00 31.35 30.95 31.00 0.0M
2023-09-15 31.25 31.25 30.80 30.85 0.0M
2023-09-14 30.90 31.30 30.85 31.25 0.0M
2023-09-13 30.70 31.00 30.70 30.85 0.0M
2023-09-12 31.00 31.00 30.50 30.60 0.0M
2023-09-11 31.20 31.60 30.70 30.70 0.0M
2023-09-08 31.80 31.85 31.40 31.60 0.0M
2023-09-07 31.70 32.00 31.65 31.65 0.0M
2023-09-06 32.50 32.50 31.80 31.80 0.0M
2023-09-05 32.35 32.40 32.00 32.20 0.0M
2023-09-04 32.30 32.70 32.00 32.35 0.0M
2023-09-01 30.75 32.60 30.75 32.20 0.0M
2023-08-31 30.65 31.40 30.65 31.00 0.0M
2023-08-30 30.60 31.20 30.50 31.10 0.0M
2023-08-29 30.25 30.60 30.10 30.25 0.0M
2023-08-28 31.30 31.30 30.25 30.25 0.0M
2023-08-25 31.20 31.50 30.95 31.25 0.0M
2023-08-24 32.35 32.35 31.35 31.40 0.0M
2023-08-23 30.80 32.55 30.40 31.70 0.0M
2023-08-22 31.00 31.00 30.50 30.50 0.0M
2023-08-21 31.40 31.40 30.75 30.75 0.0M
2023-08-18 31.90 32.00 31.00 31.00 0.0M
2023-08-17 32.00 32.15 31.50 31.75 0.0M
2023-08-16 30.05 32.40 29.80 32.15 0.0M
2023-08-15 29.35 31.30 28.65 30.75 0.0M
2023-08-14 29.80 29.80 28.50 29.20 0.0M
2023-08-11 30.35 30.50 30.00 30.00 0.0M
2023-08-10 30.80 30.80 30.10 30.25 0.0M
2023-08-09 31.35 31.35 30.80 30.80 0.0M
2023-08-08 31.70 31.70 31.15 31.35 0.0M
2023-08-07 31.30 31.50 30.95 31.30 0.0M
2023-08-04 31.00 31.50 30.60 31.35 0.0M
2023-08-02 31.55 31.90 31.05 31.15 0.0M
2023-08-01 31.65 31.95 31.45 31.55 0.0M
2023-07-31 32.00 32.15 31.40 31.65 0.0M
2023-07-28 32.00 32.30 32.00 32.20 0.0M
2023-07-27 32.05 32.50 32.05 32.30 0.0M
2023-07-26 32.20 32.20 32.00 32.00 0.0M
2023-07-25 32.20 32.45 31.90 32.05 0.0M
2023-07-24 32.65 32.65 31.85 32.00 0.0M
2023-07-21 31.90 32.65 31.75 32.40 0.0M
2023-07-20 32.00 32.30 31.95 32.30 0.0M
2023-07-19 32.30 32.75 31.75 31.75 0.0M
2023-07-18 33.50 33.50 32.05 32.35 0.0M
2023-07-17 33.45 33.90 33.05 33.50 0.0M
2023-07-14 33.70 33.70 33.10 33.45 0.0M
2023-07-13 34.05 34.90 33.70 33.70 0.0M
2023-07-12 32.10 33.90 31.95 33.70 0.0M
2023-07-11 31.40 32.45 31.40 32.15 0.0M
2023-07-10 32.05 32.30 31.65 31.85 0.0M
2023-07-07 33.25 33.25 31.85 32.10 0.0M
2023-07-06 32.80 33.20 32.70 33.00 0.0M
2023-07-05 32.80 33.00 32.50 32.55 0.0M
2023-07-04 33.80 33.80 33.30 33.30 0.0M
2023-07-03 34.20 34.20 33.70 33.75 0.0M
2023-06-30 33.90 34.00 33.70 33.70 0.0M
2023-06-29 33.75 34.25 33.75 33.75 0.0M
2023-06-28 35.50 36.40 35.50 36.25 0.0M
2023-06-27 36.00 36.05 35.15 35.35 0.0M
2023-06-26 36.50 36.60 35.75 35.80 0.0M
2023-06-21 36.35 36.65 36.20 36.50 0.0M
2023-06-20 36.30 36.60 35.95 36.20 0.0M
2023-06-19 36.50 37.30 36.50 36.70 0.0M
2023-06-16 35.80 37.45 35.80 36.60 0.0M
2023-06-15 36.45 36.55 35.55 35.65 0.0M
2023-06-14 36.60 36.60 36.00 36.10 0.0M
2023-06-13 36.40 36.60 36.00 36.20 0.0M
2023-06-12 36.85 36.95 35.70 36.00 0.0M
2023-06-09 37.10 37.50 36.60 36.75 0.0M
2023-06-08 37.15 37.20 36.00 36.20 0.0M
2023-06-07 35.15 37.85 34.70 37.35 0.0M
2023-06-06 35.25 35.50 34.80 34.85 0.0M
2023-06-05 35.20 35.90 35.20 35.25 0.0M
2023-06-02 34.35 35.65 34.30 35.20 0.0M
2023-06-01 34.40 34.50 34.05 34.30 0.0M
2023-05-31 34.45 34.80 34.30 34.35 0.0M
2023-05-30 34.15 34.60 34.15 34.25 0.0M
2023-05-29 34.70 35.00 34.50 34.60 0.0M
2023-05-26 35.20 35.40 34.45 34.65 0.0M
2023-05-25 35.70 35.80 35.25 35.45 0.0M
2023-05-24 32.95 35.25 32.40 35.10 0.0M
2023-05-23 32.20 33.10 32.05 32.80 0.0M
2023-05-22 31.90 32.20 31.70 32.05 0.0M
2023-05-19 31.70 32.00 31.70 31.90 0.0M
2023-05-18 32.70 32.70 31.90 31.90 0.0M
2023-05-17 31.65 32.40 31.65 32.15 0.0M
2023-05-16 32.50 32.50 30.80 31.65 0.0M
2023-05-15 31.90 32.05 31.80 31.85 0.0M
2023-05-12 31.50 32.25 31.50 32.25 0.0M
2023-05-11 32.80 32.80 31.70 31.80 0.0M
2023-05-10 32.90 32.90 32.20 32.40 0.0M
2023-05-09 33.20 33.40 31.35 32.35 0.0M
2023-05-08 33.65 33.70 32.25 33.25 0.0M
2023-05-05 33.40 33.80 33.40 33.60 0.0M
2023-05-04 33.10 33.70 33.10 33.40 0.0M
2023-05-03 33.45 33.75 33.35 33.55 0.0M
2023-05-02 33.45 34.25 33.45 33.75 0.0M
2023-04-28 33.45 33.95 33.45 33.80 0.0M
2023-04-27 33.35 33.80 33.10 33.35 0.0M
2023-04-26 33.40 33.60 33.20 33.60 0.0M
2023-04-25 34.10 34.45 33.10 33.40 0.0M
2023-04-24 34.50 35.05 34.30 34.80 0.0M
2023-04-21 35.80 35.80 34.70 34.70 0.0M
2023-04-20 36.30 36.30 35.70 35.70 0.0M
2023-04-19 36.80 37.10 36.20 36.30 0.0M
2023-04-18 37.30 37.30 36.70 36.80 0.0M
2023-04-17 36.60 37.30 36.55 37.30 0.0M
2023-04-14 36.35 36.90 36.35 36.65 0.0M
2023-04-13 36.50 36.50 36.25 36.35 0.0M
2023-04-12 36.50 36.65 36.20 36.45 0.0M
2023-04-11 36.20 36.40 36.10 36.20 0.0M
2023-04-10 36.20 36.60 36.10 36.20 0.0M
2023-04-07 37.10 37.10 36.80 36.95 0.0M
2023-04-06 37.00 37.15 36.60 37.05 0.0M
2023-03-31 37.25 37.25 36.85 37.00 0.0M
2023-03-30 36.75 37.25 36.75 36.90 0.0M
2023-03-29 36.95 37.15 36.60 36.80 0.0M
2023-03-28 37.95 38.00 36.80 36.90 0.0M
2023-03-27 37.90 38.00 37.60 37.95 0.0M
2023-03-24 37.95 38.00 37.70 37.85 0.0M
2023-03-23 37.50 37.80 37.50 37.70 0.0M
2023-03-22 37.55 37.80 37.50 37.65 0.0M
2023-03-21 37.60 37.70 37.35 37.40 0.0M
2023-03-20 37.00 37.45 36.50 37.20 0.0M
2023-03-17 36.30 36.80 36.15 36.60 0.0M
2023-03-16 36.50 36.70 35.50 35.60 0.0M
2023-03-15 37.60 37.75 36.90 36.90 0.0M
2023-03-14 37.35 37.70 37.20 37.35 0.0M
2023-03-13 38.10 38.10 36.85 37.35 0.0M
2023-03-10 38.30 38.65 37.00 38.10 0.0M
2023-03-09 38.30 39.50 38.05 38.20 0.0M
2023-03-08 37.20 38.30 37.10 37.85 0.0M
2023-03-07 37.30 37.50 36.90 37.30 0.0M
2023-03-06 36.80 37.75 36.70 36.85 0.0M
2023-03-03 36.15 36.75 36.10 36.35 0.0M
2023-03-02 35.70 36.00 35.70 35.90 0.0M
2023-03-01 35.40 35.80 35.20 35.65 0.0M
2023-02-24 35.95 35.95 35.30 35.40 0.0M
2023-02-23 35.75 36.30 35.35 35.60 0.0M
2023-02-22 35.60 36.30 35.55 35.55 0.0M
2023-02-21 35.15 35.50 35.00 35.00 0.0M
2023-02-20 35.00 35.40 34.95 35.15 0.0M
2023-02-17 35.25 35.25 34.30 35.05 0.0M
2023-02-16 34.55 35.40 34.50 34.90 0.0M
2023-02-15 35.20 35.20 34.20 34.40 0.0M
2023-02-14 33.30 35.30 33.30 34.90 0.0M
2023-02-13 33.05 33.40 32.85 33.25 0.0M
2023-02-10 33.80 33.80 32.95 33.05 0.0M
2023-02-09 34.35 34.35 33.80 33.80 0.0M
2023-02-08 34.15 34.30 33.95 34.25 0.0M
2023-02-07 33.65 34.00 33.65 33.90 0.0M
2023-02-06 34.00 34.25 33.70 33.70 0.0M
2023-02-03 34.30 34.35 33.95 34.00 0.0M
2023-02-02 34.50 34.85 34.00 34.25 0.0M
2023-02-01 34.20 34.35 33.60 34.00 0.0M
2023-01-31 33.25 33.75 33.25 33.55 0.0M
2023-01-30 32.65 33.45 32.65 33.10 0.0M
2023-01-17 32.00 32.50 32.00 32.45 0.0M
2023-01-16 32.20 32.20 31.85 31.95 0.0M
2023-01-13 33.10 33.10 32.10 32.10 0.0M
2023-01-12 33.15 33.25 32.65 32.75 0.0M
2023-01-11 33.25 33.45 33.10 33.15 0.0M
2023-01-10 33.40 33.65 33.15 33.25 0.0M
2023-01-09 33.45 33.50 33.25 33.40 0.0M
2023-01-06 33.50 33.60 33.15 33.15 0.0M
2023-01-05 34.05 34.30 33.50 33.50 0.0M
2023-01-04 33.25 34.65 33.25 34.40 0.0M
2023-01-03 32.95 33.45 32.40 33.35 0.0M