Soonest Express Co Ltd (2643)

2643
🏛️ Taiwan →
70.10
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 69.10 69.10 68.00 68.00 0.0M
2022-12-29 68.70 69.00 68.70 68.90 0.0M
2022-12-28 68.60 68.90 67.80 68.90 0.0M
2022-12-27 68.40 68.70 68.20 68.70 0.0M
2022-12-26 68.90 69.00 68.20 68.30 0.0M
2022-12-23 69.10 69.10 68.60 69.00 0.0M
2022-12-22 69.00 70.10 68.90 69.50 0.0M
2022-12-21 68.40 68.80 68.20 68.60 0.0M
2022-12-20 68.60 68.60 67.50 68.30 0.0M
2022-12-19 69.80 69.80 68.50 69.00 0.0M
2022-12-16 68.00 69.80 68.00 69.80 0.0M
2022-12-15 68.50 68.50 68.00 68.40 0.0M
2022-12-14 68.60 68.60 68.00 68.00 0.0M
2022-12-13 68.80 68.80 67.90 68.60 0.0M
2022-12-12 67.30 68.80 67.30 68.40 0.0M
2022-12-09 69.00 69.20 68.50 69.20 0.0M
2022-12-08 68.10 68.80 68.00 68.70 0.0M
2022-12-07 68.40 68.80 68.00 68.50 0.0M
2022-12-06 70.00 70.00 69.10 69.10 0.0M
2022-12-05 70.00 70.30 69.80 70.10 0.0M
2022-12-02 70.20 70.50 70.00 70.00 0.0M
2022-12-01 69.90 70.40 69.90 70.10 0.0M
2022-11-30 69.50 69.70 69.00 69.70 0.0M
2022-11-29 69.80 70.10 68.40 69.40 0.0M
2022-11-28 69.70 69.80 69.20 69.80 0.0M
2022-11-25 70.30 70.40 69.60 69.70 0.0M
2022-11-24 70.10 70.10 69.10 70.00 0.0M
2022-11-23 70.00 70.00 69.40 69.80 0.0M
2022-11-22 70.20 70.20 69.80 70.00 0.0M
2022-11-21 70.20 70.50 69.70 70.20 0.0M
2022-11-18 70.20 70.20 69.60 70.00 0.0M
2022-11-17 69.40 70.20 69.00 70.20 0.0M
2022-11-16 70.00 70.00 69.30 69.50 0.0M
2022-11-15 70.70 70.80 69.80 70.00 0.0M
2022-11-14 70.50 70.90 70.10 70.50 0.0M
2022-11-11 71.00 71.80 69.80 70.50 0.0M
2022-11-10 70.90 70.90 70.30 70.70 0.0M
2022-11-09 70.80 71.30 70.30 71.20 0.0M
2022-11-08 72.30 72.30 69.90 70.50 0.0M
2022-11-07 73.20 73.40 72.60 72.70 0.0M
2022-11-04 73.50 73.60 73.00 73.00 0.0M
2022-11-03 72.50 74.10 72.10 73.20 0.0M
2022-11-02 74.20 74.70 72.50 72.50 0.0M
2022-11-01 68.80 69.20 68.80 69.00 0.0M
2022-10-31 67.60 68.80 67.60 68.80 0.0M
2022-10-28 68.10 68.50 67.70 68.50 0.0M
2022-10-27 67.00 68.50 67.00 68.50 0.0M
2022-10-26 66.60 67.00 66.30 67.00 0.0M
2022-10-25 66.80 66.80 66.50 66.60 0.0M
2022-10-24 67.20 67.50 66.60 66.80 0.0M
2022-10-21 66.50 66.80 66.40 66.80 0.0M
2022-10-20 67.90 67.90 66.30 66.90 0.0M
2022-10-19 67.80 68.10 67.30 67.90 0.0M
2022-10-18 68.00 68.00 67.30 67.80 0.0M
2022-10-17 66.80 68.00 66.30 68.00 0.0M
2022-10-14 68.00 68.60 67.30 68.20 0.0M
2022-10-13 67.90 68.00 65.70 67.70 0.0M
2022-10-12 68.90 68.90 66.40 67.90 0.0M
2022-10-11 66.20 67.90 66.20 67.70 0.0M
2022-10-07 68.10 69.00 67.70 68.80 0.0M
2022-10-06 69.30 69.30 67.50 68.80 0.0M
2022-10-05 69.90 70.30 69.10 69.50 0.0M
2022-10-04 69.00 69.40 68.40 69.20 0.0M
2022-10-03 67.70 68.80 67.70 68.30 0.0M
2022-09-30 66.00 67.50 66.00 67.50 0.0M
2022-09-29 67.50 67.70 66.80 67.20 0.0M
2022-09-28 67.30 67.30 65.50 66.60 0.0M
2022-09-27 67.00 68.00 67.00 68.00 0.0M
2022-09-26 69.30 69.30 66.50 67.80 0.0M
2022-09-23 70.60 70.70 69.70 70.30 0.0M
2022-09-22 70.40 70.60 69.20 70.40 0.0M
2022-09-21 70.30 70.90 70.00 70.40 0.0M
2022-09-20 69.80 70.80 69.70 70.70 0.0M
2022-09-19 71.40 71.40 69.50 69.90 0.0M
2022-09-16 71.90 71.90 71.00 71.40 0.0M
2022-09-15 71.50 72.40 71.20 72.10 0.0M
2022-09-14 70.20 71.30 70.00 71.30 0.0M
2022-09-13 72.10 72.50 71.70 72.00 0.0M
2022-09-12 73.00 73.00 70.60 71.40 0.0M
2022-09-08 70.60 71.90 69.20 71.70 0.0M
2022-09-07 68.70 69.40 68.00 68.80 0.0M
2022-09-06 67.10 67.10 65.40 66.70 0.0M
2022-09-05 67.90 67.90 66.90 67.50 0.0M
2022-09-02 70.40 70.40 66.80 68.00 0.0M
2022-09-01 72.10 72.10 70.20 70.40 0.0M
2022-08-31 71.90 72.20 71.60 72.20 0.0M
2022-08-30 71.80 72.00 71.60 71.90 0.0M
2022-08-29 71.10 71.70 71.00 71.50 0.0M
2022-08-26 73.60 73.90 72.70 73.30 0.0M
2022-08-25 72.50 73.00 72.50 73.00 0.0M
2022-08-24 73.00 73.20 72.60 73.00 0.0M
2022-08-23 72.00 72.50 72.00 72.50 0.0M
2022-08-22 73.50 73.50 72.00 72.70 0.0M
2022-08-19 73.50 73.50 72.50 73.30 0.0M
2022-08-18 72.80 73.50 72.80 73.50 0.0M
2022-08-17 73.00 73.20 72.80 72.90 0.0M
2022-08-16 73.90 73.90 72.50 72.80 0.0M
2022-08-15 72.50 73.40 71.00 73.20 0.0M
2022-08-12 74.00 74.00 71.80 72.50 0.0M
2022-08-11 73.00 73.90 72.90 73.30 0.0M
2022-08-10 72.60 73.40 72.60 72.80 0.0M
2022-08-09 71.70 72.60 71.60 72.60 0.0M
2022-08-08 72.50 72.50 71.00 71.70 0.0M
2022-08-05 71.50 73.10 71.50 72.50 0.0M
2022-08-04 70.90 71.60 70.00 71.30 0.0M
2022-08-03 77.50 77.80 75.00 75.50 0.0M
2022-08-02 72.40 72.40 71.50 71.80 0.0M
2022-08-01 70.80 72.60 70.80 72.20 0.0M
2022-07-29 70.00 70.70 70.00 70.60 0.0M
2022-07-28 70.00 70.30 69.50 69.80 0.0M
2022-07-27 70.00 70.00 69.20 69.50 0.0M
2022-07-26 70.20 70.50 69.70 69.70 0.0M
2022-07-25 69.00 69.80 68.70 69.80 0.0M
2022-07-22 69.00 69.10 68.70 69.00 0.0M
2022-07-21 69.20 69.40 68.60 68.90 0.0M
2022-07-20 69.80 69.80 68.60 68.80 0.0M
2022-07-19 69.30 69.40 68.50 69.20 0.0M
2022-07-18 69.00 70.00 68.40 69.10 0.0M
2022-07-15 68.10 69.00 68.10 68.80 0.0M
2022-07-14 67.50 69.60 67.50 68.80 0.0M
2022-07-13 67.50 68.30 67.00 67.80 0.0M
2022-07-12 67.20 68.30 65.90 66.60 0.0M
2022-07-11 68.60 69.70 67.90 68.30 0.0M
2022-07-08 67.80 68.30 65.50 67.90 0.0M
2022-07-07 65.60 67.80 65.60 66.80 0.0M
2022-07-06 64.40 65.20 64.40 64.70 0.0M
2022-07-05 65.00 65.80 64.40 65.40 0.0M
2022-07-04 65.00 66.20 63.50 64.00 0.0M
2022-07-01 66.00 68.90 63.30 63.50 0.0M
2022-06-30 66.50 66.50 65.80 66.50 0.0M
2022-06-29 67.60 68.80 67.00 67.20 0.0M
2022-06-28 69.00 69.00 67.90 68.40 0.0M
2022-06-27 68.20 70.60 68.10 69.20 0.0M
2022-06-24 65.40 68.00 65.40 67.00 0.0M
2022-06-23 67.10 68.00 66.10 66.20 0.0M
2022-06-22 67.70 67.80 67.20 67.50 0.0M
2022-06-21 68.00 68.00 67.50 67.80 0.0M
2022-06-20 69.10 69.10 67.20 67.30 0.0M
2022-06-17 69.20 70.00 68.90 69.60 0.0M
2022-06-16 71.00 71.10 69.90 70.00 0.0M
2022-06-15 70.50 71.20 70.40 70.60 0.0M
2022-06-14 70.40 70.70 69.40 70.50 0.0M
2022-06-13 70.40 70.60 70.10 70.40 0.0M
2022-06-10 71.80 71.80 71.30 71.60 0.0M
2022-06-09 73.50 73.50 72.30 72.60 0.0M
2022-06-08 74.00 74.00 72.90 73.00 0.0M
2022-06-07 74.00 74.00 72.70 73.30 0.0M
2022-06-06 72.20 73.20 72.20 72.60 0.0M
2022-06-02 71.80 72.40 71.80 72.00 0.0M
2022-06-01 71.70 72.30 71.60 71.90 0.0M
2022-05-31 72.20 72.30 71.60 71.70 0.0M
2022-05-30 72.50 72.50 72.00 72.30 0.0M
2022-05-27 71.80 71.90 71.50 71.60 0.0M
2022-05-26 71.50 71.70 71.40 71.40 0.0M
2022-05-25 71.00 71.50 70.60 71.30 0.0M
2022-05-24 72.90 72.90 71.30 71.40 0.0M
2022-05-23 71.70 74.70 71.70 72.60 0.0M
2022-05-20 71.40 72.10 71.40 71.40 0.0M
2022-05-19 70.00 71.30 69.80 71.20 0.0M
2022-05-18 71.60 72.20 71.50 71.60 0.0M
2022-05-17 70.70 71.40 70.60 70.90 0.0M
2022-05-16 72.50 72.80 70.20 70.70 0.0M
2022-05-13 71.60 72.90 71.60 72.40 0.0M
2022-05-12 73.10 73.50 71.50 71.60 0.0M
2022-05-11 73.00 73.50 72.50 73.10 0.0M
2022-05-10 72.20 73.30 72.10 72.60 0.0M
2022-05-09 74.60 74.70 72.20 72.20 0.0M
2022-05-06 74.00 74.70 72.70 73.70 0.0M
2022-05-05 80.90 81.00 74.80 74.80 0.0M
2022-05-04 72.00 77.00 72.00 77.00 0.0M
2022-05-03 70.00 70.30 69.90 70.00 0.0M
2022-04-29 70.50 70.70 70.20 70.50 0.0M
2022-04-25 70.60 70.60 69.70 70.10 0.0M
2022-04-22 71.20 71.60 71.10 71.30 0.0M
2022-04-21 71.80 71.80 71.10 71.10 0.0M
2022-04-20 71.80 72.90 71.20 71.30 0.0M
2022-04-19 71.10 71.60 71.10 71.20 0.0M
2022-04-18 72.50 72.50 70.90 71.00 0.0M
2022-04-15 72.20 72.30 71.70 71.70 0.0M
2022-04-14 71.40 72.30 71.40 72.20 0.0M
2022-04-13 71.20 71.40 71.00 71.20 0.0M
2022-04-12 71.00 71.20 70.60 70.60 0.0M
2022-04-11 71.30 72.40 71.00 71.30 0.0M
2022-04-08 72.00 72.10 71.80 71.90 0.0M
2022-04-07 72.90 73.30 71.50 71.50 0.0M
2022-04-06 73.70 73.70 73.00 73.20 0.0M
2022-04-01 71.40 73.70 71.00 73.70 0.0M
2022-03-31 72.10 72.60 72.00 72.20 0.0M
2022-03-30 73.10 73.10 72.20 72.30 0.0M
2022-03-29 73.40 73.40 72.10 72.30 0.0M
2022-03-28 73.60 73.60 72.00 72.60 0.0M
2022-03-25 72.30 72.30 71.30 71.80 0.0M
2022-03-24 71.60 72.90 71.50 72.40 0.0M
2022-03-23 72.60 72.60 71.60 72.20 0.0M
2022-03-22 72.10 72.40 72.10 72.30 0.0M
2022-03-21 73.10 73.10 72.20 72.30 0.0M
2022-03-18 72.50 72.60 72.00 72.30 0.0M
2022-03-17 73.00 73.60 71.90 72.50 0.0M
2022-03-16 73.00 73.00 70.50 71.10 0.0M
2022-03-15 72.20 72.20 70.80 70.80 0.0M
2022-03-14 72.00 73.00 72.00 72.10 0.0M
2022-03-11 71.10 73.00 71.10 72.00 0.0M
2022-03-10 72.40 74.90 72.00 72.60 0.0M
2022-03-09 71.50 71.60 70.20 71.60 0.0M
2022-03-08 69.60 72.50 69.20 70.20 0.0M
2022-03-07 74.50 74.50 71.20 71.50 0.0M
2022-03-04 74.50 76.90 73.90 74.60 0.0M
2022-03-03 72.50 76.10 72.50 74.30 0.0M
2022-03-02 72.00 72.40 72.00 72.20 0.0M
2022-03-01 72.00 72.00 71.30 71.80 0.0M
2022-02-25 71.90 72.00 70.50 71.00 0.0M
2022-02-24 72.00 72.40 70.00 70.10 0.0M
2022-02-23 72.70 73.40 72.40 72.40 0.0M
2022-02-22 73.80 73.80 71.70 71.90 0.0M
2022-02-21 73.80 76.50 73.80 74.00 0.0M
2022-02-18 71.50 74.20 71.50 73.80 0.0M
2022-02-17 72.20 73.00 72.20 72.70 0.0M
2022-02-16 72.70 73.40 72.10 72.10 0.0M
2022-02-15 71.20 72.20 71.20 72.00 0.0M
2022-02-14 72.50 72.80 72.00 72.00 0.0M
2022-02-11 72.90 73.00 72.70 72.90 0.0M
2022-02-10 73.00 73.60 72.70 73.30 0.0M
2022-02-09 74.00 74.00 72.60 72.90 0.0M
2022-02-08 71.70 73.90 71.70 73.00 0.0M
2022-02-07 69.50 74.00 69.50 72.80 0.0M
2022-01-26 68.60 70.30 68.60 69.50 0.0M
2022-01-25 69.30 69.30 68.50 68.60 0.0M
2022-01-24 69.60 69.60 68.20 69.30 0.0M
2022-01-21 71.40 72.50 70.80 71.10 0.0M
2022-01-20 72.20 72.50 71.60 72.50 0.0M
2022-01-19 72.80 72.80 72.00 72.20 0.0M
2022-01-18 73.90 74.10 72.90 72.90 0.0M
2022-01-17 73.30 73.80 72.80 73.70 0.0M
2022-01-14 74.00 74.00 72.50 73.20 0.0M
2022-01-13 74.10 74.80 74.10 74.80 0.0M
2022-01-12 75.30 76.00 74.30 74.70 0.0M
2022-01-11 76.30 76.30 74.50 75.30 0.0M
2022-01-10 75.70 81.10 75.70 76.50 0.0M
2022-01-07 76.20 76.20 73.70 75.70 0.0M
2022-01-06 77.10 77.10 76.20 76.20 0.0M
2022-01-05 77.60 77.60 76.30 76.30 0.0M
2022-01-04 76.90 76.90 75.90 76.20 0.0M
2022-01-03 77.40 77.40 75.80 75.90 0.0M