Tait Marketing

5902
🏛️ Taiwan →
46.55
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 47.35 47.35 46.35 46.55 0.2M
2025-09-26 46.95 46.95 46.45 46.95 0.1M
2025-09-25 46.00 46.80 45.80 46.80 0.1M
2025-09-24 47.10 47.35 46.55 46.55 0.1M
2025-09-23 46.90 47.15 46.60 47.00 0.2M
2025-09-22 47.05 47.25 46.65 47.05 0.2M
2025-09-19 47.20 47.65 46.75 47.20 0.1M
2025-09-18 47.35 47.75 46.70 47.35 0.2M
2025-09-17 47.30 47.50 46.45 47.45 0.2M
2025-09-16 47.35 47.80 46.85 47.30 0.2M
2025-09-15 49.40 49.50 47.40 47.75 0.4M
2025-09-12 46.60 47.45 46.60 47.40 0.2M
2025-09-11 47.15 47.15 45.50 47.00 0.2M
2025-09-10 47.80 47.80 46.40 46.50 0.1M
2025-09-09 46.50 47.50 46.15 46.85 0.2M
2025-09-08 47.40 48.40 46.60 47.60 0.3M
2025-09-05 45.70 46.40 45.35 46.40 0.2M
2025-09-04 44.70 45.15 44.70 44.95 0.0M
2025-09-03 44.65 44.70 44.10 44.65 0.0M
2025-09-02 44.65 44.70 44.15 44.65 0.0M
2025-09-01 44.70 44.70 44.70 44.70 0.0M
2025-08-29 43.75 44.40 43.75 44.40 0.0M
2025-08-28 43.80 43.90 43.30 43.80 0.0M
2025-08-27 43.60 43.95 43.50 43.80 0.0M
2025-08-26 43.40 44.40 43.40 44.35 0.0M
2025-08-25 44.35 44.45 43.70 44.35 0.0M
2025-08-22 44.50 44.50 43.50 44.35 0.0M
2025-08-21 44.00 44.00 42.85 44.00 0.1M
2025-08-20 44.45 44.85 43.65 44.05 0.0M
2025-08-19 44.80 44.80 44.35 44.60 0.0M
2025-08-18 45.50 45.50 44.55 44.85 0.0M
2025-08-15 45.05 45.45 45.00 45.30 0.1M
2025-08-14 45.95 45.95 45.30 45.50 0.0M
2025-08-13 45.25 45.85 44.40 45.85 0.1M
2025-08-12 46.10 46.45 45.00 45.80 0.0M
2025-08-11 46.05 46.30 45.95 46.10 0.0M
2025-08-08 46.95 46.95 46.20 46.50 0.0M
2025-08-07 46.85 46.85 45.95 46.60 0.0M
2025-08-06 46.95 46.95 46.35 46.50 0.0M
2025-08-05 47.20 47.20 46.40 46.70 0.0M
2025-08-04 47.30 47.30 46.60 46.85 0.0M
2025-08-01 45.65 46.85 45.65 46.85 0.0M
2025-07-31 47.45 47.45 46.70 46.90 0.0M
2025-07-30 47.00 47.70 46.70 47.25 0.1M
2025-07-29 45.40 46.75 45.00 46.70 0.1M
2025-07-28 45.85 45.85 45.20 45.20 0.0M
2025-07-25 45.95 45.95 44.60 45.15 0.0M
2025-07-24 45.25 45.25 44.80 45.00 0.0M
2025-07-23 44.95 45.30 44.95 45.30 0.0M
2025-07-22 45.35 45.40 45.30 45.30 0.0M
2025-07-18 45.35 45.75 45.35 45.50 0.0M
2025-07-17 46.00 46.00 45.25 45.60 0.0M
2025-07-16 45.30 45.70 45.30 45.65 0.0M
2025-07-15 45.70 45.75 45.10 45.50 0.0M
2025-07-14 44.35 45.45 44.35 45.45 0.0M
2025-07-11 45.30 45.30 43.85 44.90 0.0M
2025-07-10 45.90 45.90 44.35 45.40 0.0M
2025-07-09 45.50 45.50 45.45 45.45 0.0M
2025-07-08 45.75 45.80 45.10 45.25 0.0M
2025-07-07 44.25 45.25 44.10 45.25 0.0M
2025-07-04 45.05 45.55 45.05 45.55 0.0M
2025-07-03 44.55 45.65 44.10 45.65 0.0M
2025-07-02 44.20 44.75 44.00 44.45 0.0M
2025-07-01 44.40 44.40 43.75 44.25 0.0M
2025-06-30 44.90 44.90 43.95 44.45 0.0M
2025-06-27 44.90 45.30 44.85 45.20 0.0M
2025-06-26 44.80 45.30 44.75 45.30 0.0M
2025-06-25 44.55 45.55 44.55 45.35 0.0M
2025-06-24 44.50 45.80 44.50 45.80 0.0M
2025-06-23 44.00 44.75 44.00 44.75 0.0M
2025-06-20 45.30 45.35 44.60 45.00 0.0M
2025-06-19 45.00 45.30 44.80 45.25 0.0M
2025-06-18 45.10 46.10 44.90 45.45 0.0M
2025-06-17 46.45 47.05 45.35 45.35 0.0M
2025-06-16 46.10 46.75 45.80 46.75 0.1M
2025-06-13 46.80 46.80 46.05 46.65 0.0M
2025-06-12 46.45 46.65 46.05 46.65 0.0M
2025-06-11 46.45 46.50 45.95 46.45 0.0M
2025-06-10 46.45 46.70 46.00 46.50 0.1M
2025-06-09 46.85 46.85 46.35 46.80 0.0M
2025-06-06 46.70 47.05 46.70 46.85 0.0M
2025-06-05 47.25 47.25 46.75 46.75 0.0M
2025-06-04 46.90 47.45 45.30 46.30 0.1M
2025-06-03 47.65 47.65 47.40 47.40 0.0M
2025-06-02 47.20 47.80 46.65 47.35 0.1M
2025-05-29 47.45 47.45 47.00 47.20 0.0M
2025-05-28 47.80 47.80 46.70 47.15 0.1M
2025-05-27 47.35 47.80 47.25 47.70 0.0M
2025-05-26 47.75 48.25 47.10 47.65 0.0M
2025-05-23 48.30 48.30 46.65 47.65 0.0M
2025-05-22 47.50 47.70 46.80 47.45 0.0M
2025-05-21 49.75 49.75 47.20 47.80 0.0M
2025-05-20 47.25 47.25 47.00 47.10 0.0M
2025-05-19 47.80 47.80 46.15 47.20 0.0M
2025-05-16 47.95 47.95 47.20 47.20 0.0M
2025-05-15 47.85 47.95 47.00 47.25 0.0M
2025-05-14 48.05 48.05 47.05 47.85 0.0M
2025-05-13 48.55 48.55 47.25 47.50 0.1M
2025-05-12 48.95 48.95 48.00 48.55 0.1M
2025-05-09 48.50 49.40 47.70 48.45 0.1M
2025-05-08 47.50 48.95 47.40 48.45 0.1M
2025-05-07 46.50 47.25 46.45 47.25 0.1M
2025-05-06 46.00 47.00 45.45 46.25 0.1M
2025-05-05 44.20 46.20 43.60 45.60 0.2M
2025-05-02 43.95 44.00 43.50 43.90 0.0M
2025-04-30 43.95 43.95 43.95 43.95 0.0M
2025-04-29 44.00 44.00 43.10 44.00 0.0M
2025-04-28 43.90 43.90 43.25 43.70 0.0M
2025-04-25 44.30 44.30 43.50 43.90 0.0M
2025-04-24 43.50 43.80 43.25 43.55 0.0M
2025-04-23 43.55 43.55 43.05 43.45 0.0M
2025-04-22 43.50 43.50 42.35 42.90 0.0M
2025-04-21 44.95 44.95 42.65 43.00 0.0M
2025-04-18 43.55 44.35 43.55 43.80 0.1M
2025-04-17 43.35 44.30 43.00 43.55 0.1M
2025-04-16 41.85 42.40 41.60 41.90 0.0M
2025-04-15 41.45 41.90 41.45 41.90 0.0M
2025-04-14 41.70 41.70 40.55 40.90 0.0M
2025-04-11 40.95 41.30 40.10 40.85 0.0M
2025-04-10 41.40 41.40 40.95 40.95 0.0M
2025-04-09 39.00 39.00 35.45 37.95 0.0M
2025-04-08 38.40 39.15 38.40 39.00 0.1M
2025-04-07 39.10 39.65 39.10 39.10 0.1M
2025-04-02 43.30 44.20 43.30 43.40 0.0M
2025-04-01 43.75 43.75 42.00 43.35 0.1M
2025-03-31 42.20 43.65 41.70 42.40 0.1M
2025-03-28 43.85 44.10 43.60 44.10 0.0M
2025-03-27 44.40 44.45 44.10 44.20 0.0M
2025-03-26 44.55 44.60 44.20 44.40 0.0M
2025-03-25 45.00 45.05 44.10 44.50 0.0M
2025-03-24 45.55 45.55 44.75 44.80 0.0M
2025-03-21 44.10 45.50 44.10 44.90 0.1M
2025-03-20 45.20 45.65 44.35 44.75 0.1M
2025-03-19 45.15 45.75 44.75 45.20 0.0M
2025-03-18 45.70 46.45 45.60 45.85 0.0M
2025-03-17 46.00 46.00 45.60 45.80 0.0M
2025-03-14 46.30 46.30 45.60 45.80 0.0M
2025-03-13 46.55 46.55 44.75 45.95 0.1M
2025-03-12 45.30 46.60 45.30 46.10 0.1M
2025-03-11 45.95 45.95 43.95 45.30 0.1M
2025-03-10 45.90 46.55 45.70 46.00 0.1M
2025-03-07 46.35 46.35 44.95 45.85 0.2M
2025-03-06 44.25 46.40 44.25 45.85 0.3M
2025-03-05 43.25 44.00 43.20 43.95 0.1M
2025-03-04 42.10 43.25 42.10 43.25 0.1M
2025-03-03 41.90 42.50 41.80 42.15 0.1M
2025-02-27 42.25 42.30 41.65 41.90 0.0M
2025-02-26 42.45 42.45 41.70 41.80 0.0M
2025-02-25 41.60 42.10 41.55 41.65 0.0M
2025-02-24 41.90 41.90 41.50 41.65 0.0M
2025-02-21 42.35 42.35 40.70 41.40 0.0M
2025-02-20 41.35 41.95 41.35 41.65 0.0M
2025-02-19 40.60 41.45 40.60 41.30 0.0M
2025-02-18 40.70 41.15 40.70 40.90 0.0M
2025-02-17 40.70 41.10 40.60 40.90 0.0M
2025-02-14 40.80 40.95 40.80 40.85 0.0M
2025-02-13 40.85 40.95 40.60 40.80 0.0M
2025-02-12 40.40 41.80 40.25 40.85 0.0M
2025-02-11 40.50 40.50 40.10 40.30 0.0M
2025-02-10 39.65 39.95 39.50 39.90 0.0M
2025-02-07 40.35 40.35 39.85 40.10 0.0M
2025-02-06 39.90 40.40 39.90 40.40 0.0M
2025-02-05 40.45 40.45 40.10 40.35 0.0M
2025-02-04 40.45 40.50 39.95 39.95 0.0M
2025-02-03 40.40 40.40 40.35 40.40 0.0M
2025-01-22 39.95 40.30 39.95 40.30 0.0M
2025-01-21 40.40 40.40 40.40 40.40 0.0M
2025-01-20 40.45 40.45 39.70 39.90 0.0M
2025-01-17 39.95 40.10 39.75 39.90 0.0M
2025-01-16 39.55 39.85 39.30 39.85 0.0M
2025-01-15 40.05 40.05 39.40 39.40 0.0M
2025-01-14 39.70 40.15 39.70 39.95 0.0M
2025-01-13 39.85 40.05 39.45 39.70 0.0M
2025-01-10 39.90 39.90 39.75 39.80 0.0M
2025-01-09 40.50 40.50 39.60 39.85 0.0M
2025-01-08 40.00 40.00 39.50 39.65 0.0M
2025-01-07 39.95 40.05 39.85 39.85 0.0M
2025-01-06 39.90 40.90 39.90 39.95 0.0M
2025-01-03 40.05 40.20 39.85 40.00 0.0M
2025-01-02 40.95 40.95 40.10 40.10 0.0M