Star Comgistic Capital Co Ltd (4930)

4930
🏛️ Taiwan →
23.10
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
2025-09-26 23.45 23.45 23.10 23.10 0.0M
2025-09-25 23.35 23.50 23.35 23.50 0.0M
2025-09-24 23.30 23.30 23.25 23.25 0.0M
2025-09-23 23.45 23.45 23.30 23.30 0.0M
2025-09-22 23.40 23.45 23.35 23.45 0.0M
2025-09-19 23.55 23.55 23.45 23.45 0.0M
2025-09-18 23.60 23.65 23.55 23.55 0.0M
2025-09-17 23.50 23.70 23.50 23.65 0.1M
2025-09-16 23.50 23.55 23.40 23.50 0.0M
2025-09-15 23.55 23.55 23.40 23.50 0.3M
2025-09-12 23.60 23.70 23.40 23.55 0.1M
2025-09-11 23.80 23.85 23.70 23.70 0.0M
2025-09-10 23.85 23.95 23.75 23.80 0.1M
2025-09-09 23.95 23.95 23.85 23.85 0.0M
2025-09-08 23.95 23.95 23.85 23.95 0.0M
2025-09-05 24.10 24.10 23.80 23.90 0.1M
2025-09-04 24.15 24.30 24.05 24.05 0.0M
2025-09-03 23.85 24.30 23.85 24.05 0.1M
2025-09-02 23.85 23.90 23.80 23.85 0.0M
2025-09-01 23.85 23.85 23.65 23.85 0.1M
2025-08-29 23.70 23.90 23.65 23.90 0.0M
2025-08-28 23.80 23.95 23.65 23.70 0.0M
2025-08-27 23.75 23.85 23.75 23.80 0.1M
2025-08-26 23.75 23.75 23.65 23.75 0.0M
2025-08-25 23.70 23.80 23.65 23.75 0.1M
2025-08-22 23.60 23.70 23.60 23.70 0.0M
2025-08-21 23.50 23.65 23.45 23.60 0.0M
2025-08-20 23.55 23.55 23.40 23.40 0.1M
2025-08-19 23.55 23.60 23.40 23.55 0.1M
2025-08-18 23.45 23.55 23.35 23.55 0.0M
2025-08-15 23.25 23.45 23.20 23.45 0.0M
2025-08-14 23.35 23.35 23.10 23.20 0.1M
2025-08-13 23.35 23.55 23.35 23.40 0.1M
2025-08-12 23.20 23.50 23.10 23.45 0.1M
2025-08-11 23.15 23.15 22.75 22.90 0.1M
2025-08-08 23.10 23.20 23.05 23.15 0.0M
2025-08-07 23.25 23.45 23.10 23.10 0.0M
2025-08-06 23.05 23.25 23.05 23.15 0.0M
2025-08-05 23.00 23.20 23.00 23.05 0.1M
2025-08-04 22.60 23.00 22.60 22.95 0.0M
2025-08-01 22.50 22.65 22.40 22.60 0.1M
2025-07-31 22.75 22.75 22.45 22.50 0.1M
2025-07-30 22.80 22.95 22.70 22.75 0.1M
2025-07-29 22.90 23.00 22.80 22.85 0.0M
2025-07-28 22.95 23.05 22.90 22.90 0.0M
2025-07-25 22.95 23.00 22.90 22.90 0.0M
2025-07-24 23.00 23.05 22.80 22.95 0.0M
2025-07-23 22.90 23.05 22.90 23.00 0.0M
2025-07-22 23.15 23.15 22.85 22.90 0.0M
2025-07-21 23.10 23.15 23.00 23.10 0.0M
2025-07-18 23.40 23.40 23.10 23.25 0.0M
2025-07-17 23.30 23.40 23.20 23.30 0.0M
2025-07-16 23.20 23.30 23.20 23.30 0.0M
2025-07-15 23.30 23.30 23.20 23.25 0.0M
2025-07-14 23.50 23.50 23.40 23.40 0.0M
2025-07-11 22.95 23.60 22.95 23.50 0.1M
2025-07-10 22.90 23.10 22.90 22.95 0.0M
2025-07-09 23.00 23.00 22.95 22.95 0.0M
2025-07-08 23.05 23.10 22.85 23.10 0.0M
2025-07-07 23.10 23.30 22.95 22.95 0.1M
2025-07-04 23.60 23.60 23.20 23.35 0.0M
2025-07-03 23.60 23.85 23.50 23.85 0.0M
2025-07-02 23.60 23.60 23.60 23.60 0.0M
2025-07-01 23.30 23.90 23.30 23.60 0.0M
2025-06-30 23.40 23.55 23.30 23.30 0.0M
2025-06-27 23.45 23.85 23.25 23.60 0.1M
2025-06-26 23.00 23.35 23.00 23.25 0.0M
2025-06-25 23.05 23.30 23.00 23.00 0.0M
2025-06-24 22.50 23.60 22.50 23.50 0.1M
2025-06-23 22.50 22.50 22.30 22.45 0.1M
2025-06-20 22.80 22.80 22.40 22.50 0.1M
2025-06-19 23.05 23.20 22.80 22.80 0.0M
2025-06-18 22.80 23.30 22.60 23.30 0.1M
2025-06-17 22.90 22.90 22.80 22.80 0.0M
2025-06-16 22.90 22.90 22.70 22.80 0.0M
2025-06-13 22.95 23.15 22.85 22.90 0.0M
2025-06-12 23.00 23.05 22.90 22.95 0.1M
2025-06-11 23.00 23.05 22.95 23.05 0.0M
2025-06-10 22.90 23.10 22.85 23.00 0.0M
2025-06-09 23.10 23.10 22.90 22.95 0.1M
2025-06-06 23.15 23.15 23.10 23.10 0.0M
2025-06-05 23.40 23.40 23.00 23.00 0.0M
2025-06-04 22.90 23.25 22.90 22.95 0.1M
2025-06-03 23.00 23.00 22.85 22.90 0.0M
2025-06-02 23.40 23.40 22.90 22.90 0.1M
2025-05-29 23.60 23.60 23.40 23.40 0.1M
2025-05-28 23.65 23.80 23.40 23.40 0.1M
2025-05-27 23.90 23.90 23.60 23.65 0.1M
2025-05-26 23.85 24.00 23.80 23.80 0.1M
2025-05-23 23.65 23.85 23.65 23.85 0.0M
2025-05-22 23.90 23.90 23.40 23.70 0.1M
2025-05-21 23.70 24.00 23.70 24.00 0.1M
2025-05-20 23.70 23.75 23.70 23.70 0.1M
2025-05-19 23.90 23.90 23.70 23.75 0.1M
2025-05-16 23.90 24.15 23.85 23.85 0.2M
2025-05-15 24.00 24.10 23.85 23.85 0.1M
2025-05-14 24.15 24.30 24.00 24.00 0.2M
2025-05-13 24.35 24.55 24.10 24.15 0.1M
2025-05-12 24.70 24.70 24.25 24.35 0.3M
2025-05-09 24.95 25.45 24.85 25.00 0.1M
2025-05-08 24.90 25.05 24.90 24.90 0.1M
2025-05-07 24.90 25.15 24.90 24.90 0.1M
2025-05-06 24.80 25.15 24.80 24.85 0.1M
2025-05-05 25.00 25.05 24.60 24.80 0.1M
2025-05-02 25.00 25.15 25.00 25.00 0.2M
2025-04-30 24.90 25.00 24.85 24.90 0.1M
2025-04-29 24.70 24.95 24.70 24.85 0.1M
2025-04-28 24.65 24.80 24.60 24.70 0.1M
2025-04-25 24.60 24.85 24.60 24.60 0.1M
2025-04-24 24.50 24.75 24.50 24.55 0.0M
2025-04-23 24.75 25.10 24.70 24.80 0.1M
2025-04-22 24.40 25.00 24.40 24.75 0.0M
2025-04-21 25.55 25.55 24.90 25.00 0.0M
2025-04-18 25.75 25.75 25.40 25.40 0.0M
2025-04-17 25.90 25.90 25.40 25.70 0.0M
2025-04-16 26.00 26.30 25.40 25.40 0.0M
2025-04-15 24.85 26.55 24.85 26.00 0.1M
2025-04-14 25.10 25.20 24.70 24.95 0.2M
2025-04-11 25.00 25.00 24.00 24.95 0.1M
2025-04-10 25.00 25.00 23.40 25.00 0.3M
2025-04-09 23.95 24.00 22.20 22.75 0.2M
2025-04-08 25.60 25.60 23.05 23.95 0.3M
2025-04-07 25.60 26.35 25.60 25.60 0.2M
2025-04-02 28.55 28.55 28.40 28.40 0.1M
2025-04-01 28.05 28.70 28.05 28.55 0.2M
2025-03-31 30.50 30.50 29.55 30.00 0.2M
2025-03-28 30.55 30.60 30.35 30.60 0.2M
2025-03-27 30.80 30.80 30.60 30.65 0.1M
2025-03-26 30.85 30.85 30.70 30.80 0.1M
2025-03-25 30.95 30.95 30.80 30.80 0.1M
2025-03-24 31.00 31.00 30.85 30.90 0.1M
2025-03-21 31.15 31.15 30.95 31.00 0.1M
2025-03-20 30.90 31.15 30.90 31.10 0.0M
2025-03-19 31.10 31.10 30.90 30.95 0.3M
2025-03-18 31.05 31.05 30.90 30.95 0.4M
2025-03-17 31.00 31.25 30.90 30.95 0.5M
2025-03-14 30.80 30.85 30.70 30.80 0.1M
2025-03-13 30.90 31.10 30.80 30.80 0.1M
2025-03-12 30.85 31.05 30.75 30.85 0.1M
2025-03-11 31.10 31.10 30.60 30.90 0.1M
2025-03-10 31.25 31.30 31.00 31.10 0.1M
2025-03-07 31.45 31.45 31.25 31.25 0.1M
2025-03-06 31.65 31.65 31.35 31.50 0.0M
2025-03-05 31.45 31.80 31.35 31.65 0.1M
2025-03-04 31.25 31.50 31.00 31.50 0.1M
2025-03-03 31.55 31.55 30.05 31.25 0.1M
2025-02-27 31.65 31.85 31.60 31.60 0.1M
2025-02-26 31.75 31.75 31.40 31.65 0.1M
2025-02-25 31.80 31.85 31.45 31.70 0.1M
2025-02-24 31.80 31.90 31.80 31.80 0.0M
2025-02-21 31.70 31.95 31.70 31.75 0.1M
2025-02-20 31.40 31.70 31.40 31.70 0.1M
2025-02-19 31.25 31.40 31.25 31.35 0.0M
2025-02-18 31.25 31.30 31.15 31.25 0.0M
2025-02-17 31.35 31.35 31.10 31.20 0.1M
2025-02-14 30.95 31.30 30.95 31.25 0.0M
2025-02-13 30.75 31.00 30.75 30.90 0.0M
2025-02-12 30.60 30.75 30.55 30.75 0.0M
2025-02-11 30.80 30.80 30.60 30.65 0.0M
2025-02-10 30.80 30.85 30.65 30.85 0.1M
2025-02-07 30.30 30.30 30.15 30.25 0.0M
2025-02-06 30.20 30.30 30.00 30.20 0.0M
2025-02-05 29.95 30.20 29.95 30.15 0.0M
2025-02-04 30.00 30.00 29.90 29.95 0.0M
2025-02-03 29.90 30.05 29.80 30.05 0.1M
2025-01-22 29.75 29.90 29.75 29.85 0.0M
2025-01-21 29.60 29.80 29.60 29.75 0.0M
2025-01-20 29.60 29.60 29.55 29.60 0.1M
2025-01-17 29.75 29.85 29.60 29.60 0.1M
2025-01-16 30.05 30.20 28.40 29.70 0.3M
2025-01-15 30.10 30.20 30.00 30.05 0.0M
2025-01-14 30.00 30.20 29.95 30.10 0.0M
2025-01-13 30.00 30.20 29.75 29.90 0.1M
2025-01-10 30.25 30.35 29.95 30.15 0.1M
2025-01-09 30.50 30.50 30.20 30.25 0.0M
2025-01-08 30.50 30.50 30.45 30.45 0.0M
2025-01-07 30.65 30.65 30.50 30.50 0.0M
2025-01-06 30.65 30.75 30.45 30.75 0.1M
2025-01-03 30.80 30.95 30.55 30.70 0.0M
2025-01-02 30.95 31.00 30.50 30.65 0.1M