Tai-Saw Technology Co Ltd (3221)

3221
🏛️ Taiwan →
22.35
Letzte Aktualisierung: 2025-09-30
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
2025-09-30 21.60 22.50 21.00 22.35 0.7M
2025-09-26 21.65 23.20 21.05 21.60 1.4M
2025-09-25 22.40 23.20 21.80 21.90 1.0M
2025-09-24 21.75 23.65 21.25 22.40 2.0M
2025-09-23 22.70 22.70 21.25 21.75 1.4M
2025-09-22 21.15 22.80 20.85 22.80 1.1M
2025-09-19 20.50 21.35 20.30 20.75 0.8M
2025-09-18 19.50 20.30 19.40 20.20 0.4M
2025-09-17 19.05 19.55 19.00 19.30 0.2M
2025-09-16 18.95 19.15 18.80 19.00 0.1M
2025-09-15 18.75 19.15 18.75 18.95 0.1M
2025-09-12 18.80 18.85 18.60 18.85 0.1M
2025-09-11 19.10 19.10 18.70 18.80 0.2M
2025-09-10 19.20 19.30 19.05 19.10 0.2M
2025-09-09 19.30 19.45 19.05 19.25 0.1M
2025-09-08 19.20 19.30 19.00 19.10 0.2M
2025-09-05 19.55 19.55 19.10 19.25 0.1M
2025-09-04 19.25 19.55 19.25 19.40 0.1M
2025-09-03 19.15 19.40 19.15 19.20 0.1M
2025-09-02 19.85 19.85 19.05 19.40 0.1M
2025-09-01 19.35 19.85 19.35 19.45 0.3M
2025-08-29 19.40 19.65 19.05 19.15 0.1M
2025-08-28 20.05 20.05 19.40 19.40 0.2M
2025-08-27 20.00 20.15 19.65 19.75 0.2M
2025-08-26 19.25 19.95 19.20 19.75 0.4M
2025-08-25 18.90 19.40 18.90 19.25 0.3M
2025-08-22 19.25 19.60 18.85 18.85 0.2M
2025-08-21 18.85 19.25 18.85 18.95 0.2M
2025-08-20 18.65 19.50 18.45 18.60 0.4M
2025-08-19 18.55 18.85 18.40 18.65 0.2M
2025-08-18 18.35 18.70 18.25 18.55 0.2M
2025-08-15 18.25 18.25 18.00 18.20 0.3M
2025-08-14 17.95 18.60 17.95 18.25 0.3M
2025-08-13 17.55 18.15 17.45 17.90 0.4M
2025-08-12 17.80 17.90 17.55 17.65 0.2M
2025-08-11 18.25 18.25 17.60 17.80 0.2M
2025-08-08 18.10 18.20 18.10 18.15 0.1M
2025-08-07 18.10 18.25 18.00 18.15 0.1M
2025-08-06 17.95 18.10 17.95 18.10 0.1M
2025-08-05 17.70 18.05 17.70 18.05 0.1M
2025-08-04 17.85 17.90 17.75 17.75 0.0M
2025-08-01 17.50 17.70 17.30 17.65 0.1M
2025-07-31 17.80 17.80 17.55 17.70 0.1M
2025-07-30 17.85 17.85 17.75 17.80 0.1M
2025-07-29 18.00 18.00 17.80 17.85 0.1M
2025-07-28 18.45 18.45 17.80 17.95 0.0M
2025-07-25 18.00 18.10 17.85 17.95 0.0M
2025-07-24 17.90 17.95 17.80 17.90 0.0M
2025-07-23 17.75 18.05 17.70 17.90 0.1M
2025-07-22 18.00 18.05 17.70 17.70 0.1M
2025-07-21 18.50 18.50 18.00 18.10 0.0M
2025-07-18 18.40 18.40 18.00 18.05 0.1M
2025-07-17 18.25 18.30 18.15 18.25 0.1M
2025-07-16 18.30 18.35 18.10 18.15 0.0M
2025-07-15 18.25 18.25 18.05 18.10 0.1M
2025-07-14 17.90 17.95 17.80 17.90 0.1M
2025-07-11 18.10 18.10 17.90 17.95 0.1M
2025-07-10 18.60 18.75 18.50 18.70 0.3M
2025-07-09 18.35 18.65 18.35 18.60 0.1M
2025-07-08 18.50 18.70 18.45 18.55 0.2M
2025-07-07 19.00 19.00 18.45 18.50 0.1M
2025-07-04 18.80 18.90 18.60 18.75 0.1M
2025-07-03 18.70 19.00 18.55 18.80 0.1M
2025-07-02 18.70 18.70 18.45 18.50 0.1M
2025-07-01 18.70 18.70 18.45 18.45 0.1M
2025-06-30 18.60 18.60 18.45 18.45 0.0M
2025-06-27 18.80 18.90 18.70 18.75 0.0M
2025-06-26 18.65 18.95 18.45 18.80 0.1M
2025-06-25 18.55 18.55 18.30 18.45 0.1M
2025-06-24 18.15 18.60 18.15 18.55 0.1M
2025-06-23 18.10 18.45 17.90 18.10 0.0M
2025-06-20 18.75 18.75 18.20 18.45 0.1M
2025-06-19 18.65 18.65 18.30 18.55 0.1M
2025-06-18 18.55 18.75 18.50 18.70 0.0M
2025-06-17 18.35 18.85 18.35 18.60 0.1M
2025-06-16 18.25 18.35 18.15 18.30 0.0M
2025-06-13 18.75 18.75 18.30 18.35 0.2M
2025-06-12 18.75 18.95 18.75 18.80 0.2M
2025-06-11 19.00 19.10 18.75 18.90 0.2M
2025-06-10 19.00 19.15 18.90 19.10 0.1M
2025-06-09 19.40 19.40 18.85 19.00 0.1M
2025-06-06 19.15 19.15 18.95 19.15 0.1M
2025-06-05 18.95 19.10 18.95 18.95 0.1M
2025-06-04 19.30 19.30 19.00 19.10 0.1M
2025-06-03 19.25 19.25 18.80 18.85 0.0M
2025-06-02 19.20 19.20 18.80 19.10 0.1M
2025-05-29 19.80 19.80 19.35 19.50 0.1M
2025-05-28 19.60 19.80 19.45 19.45 0.0M
2025-05-27 20.00 20.00 19.50 19.80 0.0M
2025-05-26 20.10 20.15 19.70 19.75 0.0M
2025-05-23 19.90 19.95 19.70 19.80 0.1M
2025-05-22 20.00 20.05 19.85 20.00 0.0M
2025-05-21 20.20 20.20 19.95 20.10 0.0M
2025-05-20 20.40 20.40 20.05 20.10 0.0M
2025-05-19 20.55 20.55 20.00 20.00 0.1M
2025-05-16 20.00 20.10 19.95 20.00 0.1M
2025-05-15 20.20 20.20 20.05 20.15 0.1M
2025-05-14 20.20 20.30 20.05 20.10 0.1M
2025-05-13 20.20 20.35 20.00 20.00 0.1M
2025-05-12 19.85 20.25 19.85 20.00 0.2M
2025-05-09 19.85 20.00 19.80 19.85 0.1M
2025-05-08 19.70 19.85 19.50 19.85 0.1M
2025-05-07 19.50 19.65 19.35 19.60 0.1M
2025-05-06 18.95 19.65 18.95 19.50 0.1M
2025-05-05 19.75 19.75 18.95 19.20 0.1M
2025-05-02 19.85 19.85 19.75 19.75 0.1M
2025-04-30 19.80 19.90 19.65 19.65 0.1M
2025-04-29 19.70 19.75 19.50 19.75 0.1M
2025-04-28 19.40 19.70 19.40 19.60 0.1M
2025-04-25 19.30 19.60 19.20 19.45 0.1M
2025-04-24 19.10 19.30 19.05 19.15 0.0M
2025-04-23 19.20 19.20 19.00 19.00 0.1M
2025-04-22 18.20 18.90 18.20 18.60 0.0M
2025-04-21 19.15 19.15 18.70 18.70 0.1M
2025-04-18 18.80 19.15 18.80 19.00 0.0M
2025-04-17 18.55 19.00 18.55 18.85 0.0M
2025-04-16 19.35 19.35 18.90 18.95 0.1M
2025-04-15 18.80 19.40 18.80 19.25 0.1M
2025-04-14 19.15 19.15 18.50 18.65 0.2M
2025-04-11 16.80 18.30 16.80 18.15 0.2M
2025-04-10 18.05 18.05 18.05 18.05 0.1M
2025-04-09 17.40 17.40 16.45 16.45 0.8M
2025-04-08 18.25 18.50 18.25 18.25 0.5M
2025-04-07 20.25 20.25 20.25 20.25 0.1M
2025-04-02 22.10 22.50 22.05 22.45 0.1M
2025-04-01 21.75 22.30 21.75 22.25 0.1M
2025-03-31 23.20 23.20 21.50 21.70 0.5M
2025-03-28 23.40 23.50 22.80 22.85 0.3M
2025-03-27 23.45 23.60 23.45 23.45 0.1M
2025-03-26 23.40 23.90 23.40 23.50 0.1M
2025-03-25 23.65 23.70 23.35 23.40 0.1M
2025-03-24 23.85 23.85 23.55 23.60 0.1M
2025-03-21 24.00 24.05 23.85 23.85 0.1M
2025-03-20 23.80 24.05 23.80 23.85 0.0M
2025-03-19 23.80 23.90 23.75 23.80 0.1M
2025-03-18 23.95 24.05 23.80 23.80 0.1M
2025-03-17 23.60 23.90 23.60 23.85 0.1M
2025-03-14 23.90 23.90 23.75 23.85 0.1M
2025-03-13 23.60 24.00 23.30 23.85 0.2M
2025-03-12 23.70 23.70 23.60 23.60 0.0M
2025-03-11 23.10 23.75 23.10 23.65 0.1M
2025-03-10 24.20 24.20 23.90 23.90 0.1M
2025-03-07 23.90 24.25 23.50 23.75 0.2M
2025-03-06 23.80 23.95 23.70 23.75 0.0M
2025-03-05 23.60 23.80 23.60 23.75 0.0M
2025-03-04 23.30 23.90 23.15 23.50 0.0M
2025-03-03 23.60 23.60 23.25 23.40 0.0M
2025-02-27 23.90 24.15 23.65 23.75 0.0M
2025-02-26 24.05 24.20 24.00 24.10 0.0M
2025-02-25 24.10 24.20 23.90 24.00 0.0M
2025-02-24 24.35 24.35 24.25 24.25 0.0M
2025-02-21 24.20 24.45 24.05 24.30 0.0M
2025-02-20 23.95 24.40 23.95 24.05 0.0M
2025-02-19 23.80 24.10 23.80 23.85 0.0M
2025-02-18 23.80 23.95 23.65 23.70 0.0M
2025-02-17 24.00 24.10 23.55 23.60 0.0M
2025-02-14 23.80 23.80 23.45 23.80 0.0M
2025-02-13 23.40 23.60 23.35 23.45 0.0M
2025-02-12 23.35 23.90 23.20 23.30 0.0M
2025-02-11 23.15 23.40 23.00 23.10 0.0M
2025-02-10 23.35 23.35 22.90 23.10 0.0M
2025-02-07 23.25 23.40 23.15 23.35 0.0M
2025-02-06 23.15 23.20 22.85 23.20 0.0M
2025-02-05 22.85 23.05 22.75 23.05 0.0M
2025-02-04 22.75 22.85 22.70 22.75 0.0M
2025-02-03 23.20 23.25 22.50 22.75 0.0M
2025-01-22 23.15 23.40 23.00 23.35 0.0M
2025-01-21 23.60 23.75 23.15 23.20 0.0M
2025-01-20 22.90 23.60 22.80 23.50 0.0M
2025-01-17 23.00 23.20 22.60 22.85 0.0M
2025-01-16 23.30 23.30 22.80 22.95 0.0M
2025-01-15 23.35 23.40 23.05 23.10 0.0M
2025-01-14 23.20 23.50 23.15 23.45 0.0M
2025-01-13 23.80 23.80 23.05 23.15 0.0M
2025-01-10 24.20 24.25 23.75 23.80 0.2M
2025-01-09 25.20 25.20 24.20 24.20 0.0M
2025-01-08 25.05 25.20 24.75 25.20 0.0M
2025-01-07 25.45 25.50 24.85 24.85 0.0M
2025-01-06 25.50 25.85 25.20 25.45 0.0M
2025-01-03 25.95 26.00 25.45 25.50 0.2M
2025-01-02 26.00 26.00 25.60 25.85 0.0M