Sun Max Tech Ltd (6591)

6591
🏛️ Taiwan →
84.00
Letzte Aktualisierung: 2025-10-03
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
2025-10-03 85.20 87.40 83.50 84.00 3.0M
2025-10-02 83.80 83.90 82.10 82.10 0.6M
2025-10-01 82.00 83.90 82.00 83.00 1.3M
2025-09-30 78.50 81.90 78.40 81.80 0.8M
2025-09-26 80.50 80.50 77.80 78.30 1.3M
2025-09-25 82.20 82.80 80.50 80.50 1.1M
2025-09-24 83.10 83.30 80.90 82.30 1.2M
2025-09-23 85.00 86.30 82.30 83.00 2.3M
2025-09-22 80.50 87.30 80.50 84.40 2.5M
2025-09-19 82.00 82.60 80.10 80.40 0.9M
2025-09-18 80.50 82.10 80.20 81.80 1.0M
2025-09-17 81.80 82.40 80.20 80.20 1.2M
2025-09-16 82.60 83.10 81.20 82.20 0.9M
2025-09-15 83.20 83.70 81.00 82.40 1.2M
2025-09-12 83.90 84.50 82.60 83.20 1.3M
2025-09-11 87.80 87.80 82.40 82.60 4.4M
2025-09-10 85.50 89.30 85.10 88.50 5.2M
2025-09-09 83.70 84.80 82.40 83.80 1.3M
2025-09-08 83.90 84.50 82.50 82.90 1.2M
2025-09-05 84.00 84.20 82.50 83.30 1.1M
2025-09-04 85.80 86.40 82.30 83.00 2.1M
2025-09-03 83.10 86.00 82.50 85.10 2.5M
2025-09-02 89.00 89.00 80.60 81.90 6.4M
2025-09-01 98.60 100.50 88.60 88.60 6.8M
2025-08-29 98.00 103.00 96.30 100.50 13.5M
2025-08-28 87.90 93.80 87.70 93.80 6.9M
2025-08-27 84.90 89.90 84.50 85.30 5.4M
2025-08-26 81.90 83.50 78.80 83.50 3.4M
2025-08-25 83.40 83.80 81.70 82.20 2.4M
2025-08-22 82.00 83.40 80.40 82.00 3.3M
2025-08-21 83.60 86.00 80.40 81.10 8.5M
2025-08-20 79.30 85.70 77.80 83.10 8.8M
2025-08-19 78.10 83.40 78.00 78.80 5.1M
2025-08-18 78.00 78.20 75.90 76.70 2.7M
2025-08-15 78.10 78.60 75.40 76.40 2.9M
2025-08-14 76.90 78.60 75.10 77.60 4.7M
2025-08-13 73.80 77.40 73.50 75.80 6.0M
2025-08-12 73.10 74.00 71.80 73.40 3.2M
2025-08-11 70.90 74.40 70.00 73.10 4.6M
2025-08-08 69.60 70.90 69.50 70.90 2.2M
2025-08-07 71.50 71.50 68.30 69.30 3.2M
2025-08-06 69.20 71.80 68.30 70.50 5.0M
2025-08-05 65.70 69.20 65.30 68.80 2.9M
2025-08-04 63.90 65.50 63.50 65.20 0.6M
2025-08-01 62.30 65.00 61.30 64.60 0.9M
2025-07-31 64.30 64.30 63.00 63.00 0.7M
2025-07-30 66.50 66.60 63.40 63.50 2.0M
2025-07-29 67.50 68.10 66.50 67.10 1.7M
2025-07-28 66.90 69.20 66.30 67.20 2.3M
2025-07-25 66.80 66.90 64.60 65.70 1.6M
2025-07-24 65.60 66.80 65.40 66.40 0.7M
2025-07-23 65.00 65.90 65.00 65.10 0.4M
2025-07-22 66.80 66.80 64.40 64.50 1.0M
2025-07-21 66.00 66.50 65.70 66.30 0.7M
2025-07-18 65.60 66.40 64.90 65.40 1.0M
2025-07-17 64.40 65.30 64.40 64.90 0.5M
2025-07-16 65.00 65.50 64.30 64.30 0.6M
2025-07-15 65.30 65.60 64.30 64.60 1.0M
2025-07-14 65.90 66.50 64.80 64.80 0.8M
2025-07-11 65.30 66.50 65.00 66.20 1.3M
2025-07-10 68.00 68.30 64.50 65.20 5.1M
2025-07-09 70.00 72.10 69.90 71.50 2.0M
2025-07-08 68.50 70.50 68.10 70.00 1.4M
2025-07-07 69.10 70.10 68.20 69.90 1.1M
2025-07-04 70.90 71.20 68.90 68.90 1.2M
2025-07-03 71.60 72.00 70.20 70.50 2.0M
2025-07-02 68.20 72.50 68.10 70.60 3.4M
2025-07-01 68.00 69.30 68.00 68.00 1.4M
2025-06-30 68.80 69.30 67.30 68.00 2.1M
2025-06-27 71.00 71.00 68.10 68.70 5.3M
2025-06-26 78.00 78.20 70.20 70.20 18.3M
2025-06-25 72.50 77.80 71.30 77.80 11.5M
2025-06-24 70.30 71.00 69.80 70.80 1.9M
2025-06-23 67.90 70.00 67.40 70.00 1.6M
2025-06-20 68.70 70.90 67.80 68.80 3.0M
2025-06-19 70.40 70.40 67.70 68.30 2.0M
2025-06-18 70.40 71.60 69.30 70.10 2.6M
2025-06-17 71.80 72.10 69.60 70.00 3.7M
2025-06-16 68.80 71.80 67.10 71.40 4.3M
2025-06-13 69.20 69.80 67.40 68.80 2.8M
2025-06-12 70.60 71.80 68.80 69.70 6.1M
2025-06-11 68.90 70.40 66.20 70.40 5.5M
2025-06-10 68.00 70.60 67.80 68.00 4.2M
2025-06-09 70.70 71.10 68.00 68.50 2.6M
2025-06-06 72.40 72.50 68.10 69.40 4.7M
2025-06-05 72.40 75.40 70.50 73.10 5.5M
2025-06-04 76.90 83.10 71.50 72.40 11.0M
2025-06-03 78.00 78.80 75.20 75.80 1.3M
2025-06-02 76.00 79.00 75.00 78.00 1.3M
2025-05-29 78.30 79.70 74.90 75.00 1.4M
2025-05-28 81.50 83.00 78.00 78.00 1.7M
2025-05-27 76.50 81.20 76.50 80.40 1.9M
2025-05-26 81.70 81.70 74.20 75.00 2.5M
2025-05-23 83.00 84.00 79.40 81.10 2.0M
2025-05-22 76.70 82.00 76.70 80.90 2.4M
2025-05-21 75.50 77.50 74.00 76.80 2.3M
2025-05-20 73.50 75.00 73.20 74.50 1.8M
2025-05-19 74.20 75.70 72.00 73.00 9.8M
2025-05-16 71.70 73.50 69.20 73.00 17.3M
2025-05-15 66.10 70.10 65.00 70.10 8.6M
2025-05-14 59.20 64.80 58.90 63.80 7.8M
2025-05-13 60.10 60.10 58.30 60.10 5.2M
2025-05-12 54.70 54.70 54.70 54.70 0.6M
2025-05-09 49.95 50.10 49.00 49.80 0.1M
2025-05-08 48.50 49.90 48.45 49.70 0.2M
2025-05-07 47.40 48.25 47.20 47.95 0.2M
2025-05-06 46.30 47.40 46.30 47.40 0.1M
2025-05-05 48.40 48.40 45.80 46.40 0.2M
2025-05-02 47.40 47.80 47.05 47.75 0.2M
2025-04-30 46.85 47.30 46.15 46.60 0.2M
2025-04-29 45.70 46.65 45.60 46.65 0.1M
2025-04-28 45.20 45.90 45.10 45.60 0.1M
2025-04-25 44.10 45.40 44.10 45.15 0.2M
2025-04-24 43.70 44.10 43.50 43.70 0.1M
2025-04-23 43.30 43.90 43.30 43.45 0.1M
2025-04-22 42.60 43.10 42.10 42.15 0.1M
2025-04-21 44.15 44.25 42.90 42.90 0.2M
2025-04-18 44.60 45.20 44.60 44.80 0.1M
2025-04-17 44.45 44.60 43.75 44.60 0.2M
2025-04-16 45.05 45.45 44.75 45.05 0.2M
2025-04-15 44.60 45.85 44.60 45.60 0.2M
2025-04-14 45.65 46.50 44.05 44.25 0.4M
2025-04-11 42.00 44.50 40.50 44.35 0.5M
2025-04-10 42.75 42.75 42.75 42.75 0.2M
2025-04-09 41.40 42.05 38.00 38.90 0.9M
2025-04-08 40.90 41.45 40.90 41.20 0.7M
2025-04-07 45.40 45.40 45.40 45.40 0.0M
2025-04-02 50.20 51.00 49.90 50.40 0.1M
2025-04-01 49.90 50.50 49.40 50.20 0.2M
2025-03-31 50.50 50.60 48.95 49.15 0.5M
2025-03-28 53.90 53.90 51.10 51.40 0.4M
2025-03-27 54.30 54.30 53.00 53.80 0.3M
2025-03-26 54.20 55.70 54.20 54.70 0.2M
2025-03-25 55.30 55.30 54.10 54.10 0.1M
2025-03-24 56.40 56.50 54.30 54.40 0.3M
2025-03-21 56.70 56.70 55.50 56.00 0.2M
2025-03-20 56.10 56.70 55.80 56.70 0.4M
2025-03-19 56.70 57.30 55.20 55.20 0.6M
2025-03-18 55.60 55.90 54.90 55.90 0.2M
2025-03-17 55.40 56.30 55.30 55.50 0.2M
2025-03-14 54.30 54.70 53.80 54.60 0.1M
2025-03-13 55.20 56.00 53.90 54.30 0.3M
2025-03-12 54.70 56.20 54.60 54.90 0.3M
2025-03-11 53.50 55.10 52.70 55.00 0.5M
2025-03-10 54.00 54.20 53.30 53.60 0.2M
2025-03-07 55.50 55.50 53.90 54.00 0.4M
2025-03-06 57.20 57.40 55.30 55.50 0.4M
2025-03-05 56.80 57.40 56.00 56.90 0.4M
2025-03-04 56.80 56.80 55.20 56.50 0.5M
2025-03-03 57.40 57.70 56.60 57.20 0.5M
2025-02-27 58.50 59.60 57.20 57.40 0.6M
2025-02-26 58.30 59.30 58.00 58.50 0.7M
2025-02-25 61.10 61.70 58.30 58.30 2.6M
2025-02-24 58.30 60.90 58.30 60.40 1.0M
2025-02-21 58.70 59.10 56.00 58.70 0.6M
2025-02-20 59.30 59.50 58.20 58.30 0.8M
2025-02-19 58.60 60.20 57.50 59.00 1.0M
2025-02-18 58.70 59.50 57.00 58.00 1.4M
2025-02-17 55.00 59.40 54.50 59.00 1.5M
2025-02-14 55.30 55.90 54.90 55.00 0.2M
2025-02-13 56.30 56.30 55.00 55.30 0.4M
2025-02-12 56.20 56.60 55.20 55.90 0.3M
2025-02-11 54.60 57.20 54.40 55.90 1.0M
2025-02-10 54.80 55.50 53.50 54.00 0.4M
2025-02-07 54.00 54.00 53.10 53.30 0.1M
2025-02-06 54.10 54.70 53.20 53.60 0.3M
2025-02-05 54.70 55.00 53.30 53.80 0.8M
2025-02-04 50.60 54.20 50.30 53.50 0.5M
2025-02-03 49.85 51.40 49.45 50.40 0.2M
2025-01-22 50.10 50.50 49.90 49.90 0.1M
2025-01-21 50.10 50.50 49.85 49.85 0.0M
2025-01-20 50.90 50.90 50.00 50.00 0.1M
2025-01-17 51.00 51.00 50.30 50.50 0.0M
2025-01-16 51.00 51.40 50.80 50.80 0.1M
2025-01-15 50.90 51.20 50.30 50.30 0.0M
2025-01-14 50.00 50.90 50.00 50.70 0.1M
2025-01-13 51.20 51.20 49.10 50.00 0.3M
2025-01-10 53.70 53.70 51.00 52.00 0.3M
2025-01-09 54.00 54.90 53.40 53.70 0.4M
2025-01-08 53.80 54.00 53.00 53.90 0.2M
2025-01-07 53.00 54.50 52.70 53.30 0.6M
2025-01-06 51.80 52.90 51.80 52.60 0.2M
2025-01-03 53.40 53.50 51.50 51.70 0.1M
2025-01-02 52.90 53.30 52.40 53.00 0.1M