Stark Technology Inc (2480)

2480
🏛️ Taiwan →
176.00
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
2021-12-30 73.00 73.00 72.70 72.80 0.0M
2021-12-29 72.90 73.00 72.80 72.80 0.1M
2021-12-28 72.80 72.90 72.50 72.90 0.2M
2021-12-27 72.90 72.90 72.70 72.80 0.1M
2021-12-24 72.90 73.00 72.80 72.90 0.1M
2021-12-23 72.90 72.90 72.40 72.90 0.1M
2021-12-22 72.80 72.80 72.40 72.70 0.1M
2021-12-21 72.50 72.70 72.00 72.70 0.1M
2021-12-20 72.60 72.60 72.40 72.60 0.1M
2021-12-17 72.50 72.80 72.40 72.70 0.1M
2021-12-16 72.70 72.80 72.50 72.50 0.1M
2021-12-15 72.50 72.60 72.50 72.50 0.1M
2021-12-14 72.20 72.40 72.10 72.20 0.1M
2021-12-13 72.50 72.50 71.90 72.30 0.3M
2021-12-10 72.50 72.50 72.10 72.50 0.1M
2021-12-09 72.10 72.40 72.10 72.40 0.1M
2021-12-08 72.40 72.50 72.20 72.20 0.1M
2021-12-07 72.30 72.40 72.00 72.20 0.1M
2021-12-06 72.00 72.20 72.00 72.00 0.1M
2021-12-03 72.00 72.20 71.70 72.00 0.1M
2021-12-02 72.00 72.00 71.50 72.00 0.1M
2021-12-01 71.30 72.10 71.20 72.00 0.1M
2021-11-30 71.00 71.70 71.00 71.20 0.1M
2021-11-29 70.70 71.30 70.60 71.00 0.1M
2021-11-26 72.00 72.00 71.10 71.20 0.1M
2021-11-25 71.70 71.70 71.40 71.50 0.2M
2021-11-24 71.90 72.00 71.60 71.70 0.2M
2021-11-23 72.20 72.20 71.90 72.00 0.1M
2021-11-22 72.20 72.30 71.90 72.10 0.1M
2021-11-19 72.10 72.20 72.00 72.20 0.1M
2021-11-18 71.90 72.30 71.90 72.10 0.1M
2021-11-17 72.10 72.10 71.80 72.00 0.1M
2021-11-16 71.90 72.20 71.80 72.10 0.2M
2021-11-15 72.00 72.00 71.60 71.80 0.1M
2021-11-12 71.90 72.00 71.60 72.00 0.1M
2021-11-11 71.70 71.90 71.70 71.70 0.1M
2021-11-10 71.80 71.90 71.60 71.80 0.1M
2021-11-09 72.00 72.00 71.60 71.80 0.1M
2021-11-08 71.00 71.80 71.00 71.80 0.3M
2021-11-05 71.40 71.40 70.90 71.30 0.1M
2021-11-04 71.10 71.50 70.60 71.10 0.2M
2021-11-03 70.80 71.20 70.60 70.70 0.2M
2021-11-02 71.20 71.40 70.80 70.80 0.2M
2021-11-01 70.80 71.50 70.80 71.20 0.2M
2021-10-29 71.00 71.00 70.60 70.70 0.1M
2021-10-28 70.70 71.00 70.70 71.00 0.1M
2021-10-27 71.40 71.40 70.50 70.70 0.1M
2021-10-26 71.30 71.30 71.00 71.20 0.2M
2021-10-25 70.70 71.20 70.70 71.20 0.2M
2021-10-22 70.70 70.70 70.20 70.70 0.1M
2021-10-21 70.00 70.70 69.50 70.70 0.6M
2021-10-20 70.10 70.10 69.80 70.00 0.1M
2021-10-19 70.00 70.20 69.70 69.80 0.1M
2021-10-18 70.10 70.30 69.70 70.00 0.2M
2021-10-15 69.60 70.10 69.60 69.90 0.1M
2021-10-14 69.50 69.80 69.40 69.50 0.1M
2021-10-13 69.70 69.70 69.40 69.40 0.1M
2021-10-12 70.00 70.00 69.30 69.60 0.2M
2021-10-08 69.90 70.30 69.80 69.90 0.2M
2021-10-07 69.40 70.00 69.30 69.80 0.1M
2021-10-06 69.70 70.30 69.40 69.50 0.2M
2021-10-05 69.00 69.40 68.80 69.40 0.1M
2021-10-04 69.00 69.30 68.70 69.00 0.2M
2021-10-01 69.40 69.40 68.90 69.00 0.2M
2021-09-30 69.10 69.70 69.00 69.70 0.1M
2021-09-29 69.40 69.40 68.90 69.10 0.2M
2021-09-28 69.40 69.60 69.20 69.40 0.1M
2021-09-27 69.30 69.60 69.00 69.40 0.2M
2021-09-24 69.00 69.00 68.60 68.80 0.1M
2021-09-23 68.90 68.90 68.70 68.90 0.1M
2021-09-22 68.20 68.90 68.10 68.40 0.2M
2021-09-17 69.10 69.10 68.90 69.00 0.1M
2021-09-16 69.20 69.20 68.90 69.20 0.1M
2021-09-15 69.40 69.60 68.80 69.20 0.1M
2021-09-14 69.00 69.40 69.00 69.40 0.1M
2021-09-13 69.00 69.00 68.60 69.00 0.2M
2021-09-10 68.20 68.60 68.10 68.60 0.1M
2021-09-09 68.00 68.50 68.00 68.10 0.0M
2021-09-08 68.30 68.30 67.80 67.90 0.1M
2021-09-07 68.40 68.50 68.00 68.50 0.0M
2021-09-06 68.80 68.80 68.20 68.40 0.1M
2021-09-03 68.70 68.90 68.60 68.60 0.1M
2021-09-02 68.80 68.80 68.10 68.80 0.1M
2021-09-01 68.30 68.80 68.30 68.80 0.1M
2021-08-31 68.30 68.50 68.20 68.30 0.1M
2021-08-30 68.40 68.40 68.00 68.30 0.1M
2021-08-27 68.20 68.40 68.20 68.20 0.1M
2021-08-26 68.50 68.50 68.00 68.20 0.0M
2021-08-25 67.50 68.20 67.50 68.20 0.1M
2021-08-24 67.90 67.90 67.40 67.40 0.2M
2021-08-23 67.20 67.80 67.20 67.70 0.1M
2021-08-20 67.10 67.20 66.80 67.00 0.2M
2021-08-19 67.60 67.60 67.10 67.10 0.3M
2021-08-18 67.60 67.70 67.10 67.60 0.3M
2021-08-17 67.60 68.00 67.60 67.60 0.2M
2021-08-16 68.00 68.00 67.60 67.60 0.3M
2021-08-13 68.70 68.70 68.00 68.00 0.2M
2021-08-12 68.00 68.80 68.00 68.10 0.1M
2021-08-11 68.20 68.60 67.80 67.90 0.2M
2021-08-10 67.90 68.30 67.70 68.20 0.5M
2021-08-09 68.40 68.40 67.80 67.90 0.3M
2021-08-06 68.90 68.90 68.20 68.30 0.3M
2021-08-05 69.40 69.50 68.60 68.80 0.2M
2021-08-04 69.50 69.80 69.30 69.30 0.1M
2021-08-03 70.50 70.50 69.30 69.80 0.3M
2021-08-02 69.50 70.50 69.50 70.00 0.5M
2021-07-30 68.90 69.50 68.90 69.20 0.3M
2021-07-29 68.30 68.80 68.30 68.80 0.2M
2021-07-28 68.10 68.60 67.50 68.30 0.4M
2021-07-27 68.20 68.30 67.90 68.10 0.2M
2021-07-26 68.00 68.40 67.90 68.20 0.2M
2021-07-23 68.10 68.10 67.80 67.90 0.2M
2021-07-22 68.00 68.20 67.70 67.80 0.2M
2021-07-21 68.50 68.50 67.70 67.70 0.3M
2021-07-20 68.00 68.20 67.80 68.00 0.3M
2021-07-19 68.10 68.30 68.00 68.00 0.2M
2021-07-16 68.10 68.50 68.00 68.10 0.2M
2021-07-15 68.00 68.50 67.90 68.20 0.2M
2021-07-14 68.30 68.50 68.00 68.00 0.2M
2021-07-13 68.80 69.00 68.20 68.30 0.3M
2021-07-12 68.80 69.50 68.30 68.80 0.3M
2021-07-09 68.60 68.80 68.40 68.80 0.2M
2021-07-08 69.00 69.00 68.40 68.80 0.3M
2021-07-07 68.50 69.40 68.40 68.60 0.5M
2021-07-06 68.40 68.40 67.90 68.30 0.2M
2021-07-05 67.90 68.00 67.70 67.90 0.2M
2021-07-02 68.00 68.00 67.20 67.50 0.5M
2021-07-01 68.10 68.40 67.90 68.00 0.2M
2021-06-30 68.10 68.20 68.00 68.00 0.3M
2021-06-29 68.20 68.40 68.00 68.10 0.3M
2021-06-28 68.10 68.40 68.10 68.10 0.3M
2021-06-25 68.00 68.70 68.00 68.30 0.5M
2021-06-24 67.20 68.20 67.00 67.70 1.9M
2021-06-23 71.10 71.60 71.00 71.50 1.6M
2021-06-22 71.30 72.00 71.00 71.10 1.1M
2021-06-21 72.00 72.30 71.30 71.50 0.6M
2021-06-18 72.70 72.70 72.20 72.20 0.5M
2021-06-17 72.40 72.80 72.10 72.70 0.4M
2021-06-16 71.80 72.50 71.70 72.40 0.6M
2021-06-15 71.90 72.00 71.60 71.80 0.3M
2021-06-11 72.30 72.30 71.30 71.50 0.3M
2021-06-10 70.30 71.30 70.20 71.30 0.4M
2021-06-09 70.00 70.40 69.90 70.10 0.2M
2021-06-08 69.80 70.10 69.80 70.00 0.2M
2021-06-07 69.60 69.90 68.60 69.20 0.2M
2021-06-04 69.90 70.10 69.50 69.60 0.2M
2021-06-03 69.90 70.40 69.80 70.00 0.3M
2021-06-02 70.00 70.80 69.70 70.10 0.4M
2021-06-01 69.80 69.80 69.10 69.70 0.2M
2021-05-31 70.00 70.00 69.10 69.20 0.2M
2021-05-28 68.90 69.40 68.80 69.40 0.2M
2021-05-27 69.00 69.10 68.70 68.90 0.2M
2021-05-26 69.30 69.30 68.90 69.20 0.2M
2021-05-25 69.00 69.60 68.90 68.90 0.3M
2021-05-24 68.00 68.80 67.90 68.70 0.2M
2021-05-21 68.50 68.80 68.20 68.30 0.2M
2021-05-20 68.00 68.20 67.90 68.10 0.2M
2021-05-19 68.30 68.50 67.30 68.00 0.4M
2021-05-18 66.70 69.50 66.60 68.20 0.5M
2021-05-17 67.00 68.00 65.60 65.90 0.9M
2021-05-14 68.50 69.10 68.20 68.50 0.4M
2021-05-13 67.70 69.20 66.60 68.20 0.7M
2021-05-12 70.00 70.80 67.00 68.30 1.4M
2021-05-11 71.50 72.00 70.00 70.30 0.8M
2021-05-10 73.20 73.70 71.90 72.70 0.7M
2021-05-07 71.40 73.70 71.30 72.90 2.1M
2021-05-06 70.80 70.90 70.00 70.30 0.3M
2021-05-05 70.40 70.90 70.20 70.60 0.3M
2021-05-04 70.80 71.20 69.50 70.30 0.6M
2021-05-03 71.50 71.50 70.40 70.50 0.5M
2021-04-29 72.20 72.20 71.60 71.60 0.2M
2021-04-28 72.40 72.90 72.00 72.10 0.2M
2021-04-27 71.80 72.70 71.60 72.30 0.6M
2021-04-26 71.70 71.70 71.30 71.40 0.3M
2021-04-23 71.20 71.30 70.60 71.10 0.3M
2021-04-22 71.40 71.50 70.80 71.00 0.5M
2021-04-21 71.20 71.70 71.00 71.40 0.2M
2021-04-20 71.20 71.50 70.90 71.20 0.2M
2021-04-19 71.70 71.70 71.20 71.20 0.3M
2021-04-16 70.70 71.50 70.70 71.30 0.2M
2021-04-15 70.30 70.90 70.30 70.70 0.2M
2021-04-14 71.10 71.60 69.50 70.30 0.6M
2021-04-13 71.70 71.80 71.00 71.30 0.3M
2021-04-12 71.60 72.00 71.00 71.20 0.4M
2021-04-09 72.50 72.50 71.40 71.60 0.3M
2021-04-08 72.00 72.50 72.00 72.20 0.4M
2021-04-07 70.80 71.90 70.80 71.80 0.5M
2021-04-06 70.80 70.80 70.50 70.60 0.3M
2021-04-01 70.40 70.80 70.40 70.50 0.3M
2021-03-31 71.20 71.30 70.70 70.70 0.2M
2021-03-30 70.80 71.10 70.60 71.10 0.2M
2021-03-29 70.60 70.90 70.60 70.80 0.2M
2021-03-26 70.20 70.50 70.20 70.30 0.2M
2021-03-25 70.40 70.60 70.10 70.20 0.2M
2021-03-24 70.50 70.80 70.30 70.40 0.2M
2021-03-23 71.00 71.10 70.70 70.70 0.2M
2021-03-22 71.60 71.80 70.80 70.90 0.4M
2021-03-19 71.00 71.50 70.70 71.20 0.4M
2021-03-18 70.50 71.00 70.40 70.50 0.3M
2021-03-17 70.40 70.90 70.10 70.20 0.3M
2021-03-16 70.90 70.90 70.20 70.40 0.2M
2021-03-15 71.00 71.00 70.40 70.50 0.2M
2021-03-12 70.70 71.20 70.40 70.60 0.4M
2021-03-11 70.20 70.80 70.20 70.40 0.3M
2021-03-10 70.00 70.20 69.90 70.20 0.3M
2021-03-09 70.00 70.10 69.50 70.10 0.2M
2021-03-08 69.90 70.20 69.40 69.80 0.2M
2021-03-05 69.00 69.80 69.00 69.40 0.2M
2021-03-04 69.40 69.60 68.90 69.40 0.2M
2021-03-03 69.50 69.70 68.70 69.40 0.4M
2021-03-02 70.30 70.40 69.20 69.30 0.8M
2021-02-26 69.70 70.10 69.10 70.10 0.4M
2021-02-25 69.40 70.40 69.30 70.30 0.4M
2021-02-24 69.50 70.40 69.00 69.10 0.6M
2021-02-23 68.80 69.60 68.50 69.30 0.3M
2021-02-22 68.40 69.30 68.40 68.90 0.4M
2021-02-19 67.70 68.40 67.60 68.30 0.3M
2021-02-18 67.40 67.70 67.20 67.60 0.2M
2021-02-17 66.90 67.60 66.80 67.20 0.2M
2021-02-05 66.80 67.10 66.60 66.70 0.1M
2021-02-04 67.50 67.50 66.50 66.70 0.2M
2021-02-03 67.80 68.20 67.30 67.50 0.3M
2021-02-02 66.40 66.90 66.30 66.70 0.2M
2021-02-01 66.50 66.70 65.50 66.30 0.3M
2021-01-29 66.60 67.20 66.50 66.50 0.2M
2021-01-28 66.00 67.20 66.00 66.70 0.2M
2021-01-27 66.70 66.90 66.60 66.70 0.1M
2021-01-26 67.00 67.70 66.70 66.70 0.2M
2021-01-25 66.90 67.20 66.40 67.00 0.2M
2021-01-22 67.10 67.40 66.60 66.90 0.3M
2021-01-21 67.60 68.10 67.00 67.10 0.4M
2021-01-20 69.40 69.40 67.40 67.40 0.7M
2021-01-19 68.20 70.00 68.00 69.40 1.1M
2021-01-18 67.80 68.00 67.10 68.00 0.3M
2021-01-15 67.80 68.20 67.50 67.70 0.4M
2021-01-14 67.10 67.80 67.10 67.80 0.3M
2021-01-13 67.30 67.50 67.10 67.10 0.3M
2021-01-12 67.50 67.80 66.80 67.10 0.5M
2021-01-11 67.70 68.00 66.90 67.90 0.5M
2021-01-08 67.30 67.50 67.20 67.50 0.3M
2021-01-07 67.40 67.40 67.00 67.30 0.2M
2021-01-06 67.70 67.80 66.70 67.20 0.3M
2021-01-05 66.80 67.70 66.50 67.40 0.4M
2021-01-04 66.60 66.80 66.30 66.80 0.3M