Taiwan Electronical/Machinery (TEII)

TEII
🏛️ Taiwan →
8,264.92
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 8,424.20 8,424.20 8,226.61 8,264.92 0.0M
2025-09-25 8,452.13 8,516.28 8,434.00 8,435.45 0.0M
2025-09-24 8,590.46 8,590.46 8,445.64 8,509.10 0.0M
2025-09-23 8,471.65 8,554.30 8,445.34 8,532.60 0.0M
2025-09-22 8,254.25 8,372.45 8,254.25 8,369.18 0.0M
2025-09-19 8,342.53 8,372.13 8,247.91 8,247.91 0.0M
2025-09-18 8,238.37 8,331.82 8,210.17 8,331.82 0.0M
2025-09-17 8,234.15 8,268.30 8,190.81 8,195.11 0.0M
2025-09-16 8,143.40 8,286.48 8,143.40 8,270.58 0.0M
2025-09-15 8,204.09 8,213.11 8,117.00 8,155.01 0.0M
2025-09-12 8,164.53 8,208.71 8,154.29 8,197.95 0.0M
2025-09-11 8,201.25 8,220.11 8,091.78 8,108.98 0.0M
2025-09-10 8,003.90 8,096.47 8,003.90 8,068.03 0.0M
2025-09-09 7,839.71 7,928.57 7,839.71 7,923.20 0.0M
2025-09-08 7,825.69 7,871.11 7,799.92 7,799.92 0.0M
2025-09-05 7,667.12 7,774.92 7,667.12 7,774.92 0.0M
2025-09-04 7,684.98 7,736.61 7,639.76 7,643.44 0.0M
2025-09-03 7,607.47 7,634.55 7,562.60 7,630.68 0.0M
2025-09-02 7,654.69 7,718.94 7,563.14 7,601.93 0.0M
2025-09-01 7,667.25 7,724.43 7,567.63 7,638.71 0.0M
2025-08-29 7,781.35 7,827.52 7,706.49 7,706.49 0.0M
2025-08-28 7,792.12 7,799.35 7,697.68 7,697.68 0.0M
2025-08-27 7,779.35 7,817.81 7,756.52 7,814.25 0.0M
2025-08-26 7,666.62 7,747.08 7,626.19 7,720.18 0.0M
2025-08-25 7,620.54 7,720.76 7,616.18 7,683.56 0.0M
2025-08-22 7,576.56 7,590.78 7,479.61 7,479.61 0.0M
2025-08-21 7,481.57 7,569.91 7,481.57 7,546.85 0.0M
2025-08-20 7,702.39 7,702.39 7,434.34 7,434.60 0.0M
2025-08-19 7,719.72 7,719.72 7,719.72 7,719.72 0.0M
2025-08-18 7,678.56 7,772.12 7,672.89 7,755.01 0.0M
2025-08-15 7,677.93 7,728.41 7,648.32 7,706.30 0.0M
2025-08-14 7,693.50 7,733.92 7,653.14 7,666.73 0.0M
2025-08-13 7,691.53 7,759.86 7,667.89 7,744.32 0.0M
2025-08-12 7,683.29 7,703.61 7,625.05 7,660.66 0.0M
2025-08-11 7,602.12 7,714.14 7,568.64 7,662.66 0.0M
2025-08-08 7,621.42 7,658.96 7,597.43 7,618.27 0.0M
2025-08-07 7,486.13 7,624.49 7,486.13 7,611.05 0.0M
2025-08-06 7,376.26 7,418.88 7,368.08 7,368.08 0.0M
2025-08-05 7,469.26 7,469.26 7,469.26 7,469.26 0.0M
2025-08-04 7,321.20 7,353.97 7,296.58 7,353.97 0.0M
2025-08-01 7,352.52 7,409.13 7,313.04 7,390.73 0.0M
2025-07-31 7,415.61 7,469.18 7,402.81 7,439.90 0.0M
2025-07-30 7,338.92 7,387.40 7,323.65 7,383.36 0.0M
2025-07-29 7,365.46 7,367.81 7,253.65 7,301.61 0.0M
2025-07-28 7,384.85 7,416.55 7,338.19 7,365.60 0.0M
2025-07-25 7,376.48 7,385.75 7,318.02 7,340.18 0.0M
2025-07-24 7,335.83 7,367.75 7,315.19 7,341.05 0.0M
2025-07-23 7,244.00 7,315.00 7,244.00 7,312.29 0.0M
2025-07-22 7,328.08 7,403.67 7,213.28 7,214.43 0.0M
2025-07-21 7,325.27 7,356.10 7,292.99 7,342.10 0.0M
2025-07-18 7,335.12 7,376.63 7,315.17 7,356.84 0.0M
2025-07-17 7,226.60 7,263.74 7,165.36 7,238.34 0.0M
2025-07-16 7,200.61 7,248.34 7,186.15 7,224.89 0.0M
2025-07-15 7,050.25 7,159.23 7,035.44 7,142.45 0.0M
2025-07-14 7,081.31 7,096.61 7,009.55 7,045.69 0.0M
2025-07-11 7,054.18 7,108.23 7,053.74 7,104.00 0.0M
2025-07-10 7,052.15 7,094.24 7,036.19 7,091.28 0.0M
2025-07-09 6,935.12 7,032.24 6,877.51 7,032.24 0.0M
2025-07-08 6,935.12 6,947.14 6,877.37 6,947.14 0.0M
2025-07-07 7,005.87 7,005.87 6,915.07 6,957.67 0.0M
2025-07-04 7,070.79 7,106.24 6,984.14 7,004.42 0.0M
2025-07-03 7,063.66 7,099.93 7,050.25 7,053.09 0.0M
2025-07-02 6,972.03 7,010.71 6,940.66 7,010.71 0.0M
2025-07-01 6,973.98 7,069.43 6,962.56 7,005.76 0.0M
2025-06-30 6,977.22 6,999.94 6,893.14 6,893.14 0.0M
2025-06-27 6,976.97 6,996.36 6,924.50 6,996.36 0.0M
2025-06-26 6,964.02 7,003.72 6,935.94 6,973.30 0.0M
2025-06-25 6,930.84 6,968.64 6,906.00 6,966.60 0.0M
2025-06-24 6,815.68 6,869.16 6,810.87 6,866.55 0.0M
2025-06-23 6,705.26 6,735.80 6,647.03 6,703.91 0.0M
2025-06-20 6,766.48 6,825.06 6,708.25 6,825.06 0.0M
2025-06-19 6,853.38 6,859.91 6,766.91 6,781.57 0.0M
2025-06-18 6,804.50 6,894.42 6,788.67 6,890.29 0.0M
2025-06-17 6,818.06 6,877.51 6,799.41 6,838.86 0.0M
2025-06-16 6,772.00 6,782.66 6,716.37 6,765.42 0.0M
2025-06-13 6,832.33 6,832.33 6,747.36 6,775.08 0.0M
2025-06-12 6,890.64 6,901.38 6,844.05 6,857.46 0.0M
2025-06-11 6,897.10 6,929.17 6,874.82 6,927.24 0.0M
2025-06-10 6,707.68 6,856.47 6,707.68 6,839.98 0.0M
2025-06-09 6,646.45 6,679.12 6,623.65 6,651.65 0.0M
2025-06-06 6,604.07 6,621.43 6,579.25 6,603.41 0.0M
2025-06-05 6,623.68 6,626.93 6,592.27 6,618.39 0.0M
2025-06-04 6,490.54 6,586.72 6,490.54 6,586.72 0.0M
2025-06-03 6,414.03 6,470.79 6,398.46 6,398.46 0.0M
2025-06-02 6,450.21 6,451.43 6,345.13 6,362.42 0.0M
2025-05-29 6,546.88 6,570.02 6,488.13 6,488.13 0.0M
2025-05-28 6,537.00 6,567.32 6,460.92 6,476.91 0.0M
2025-05-27 6,502.71 6,522.47 6,441.92 6,455.55 0.0M
2025-05-26 6,523.36 6,569.23 6,514.59 6,520.07 0.0M
2025-05-23 6,546.89 6,562.87 6,518.20 6,554.14 0.0M
2025-05-22 6,586.23 6,586.23 6,537.76 6,561.46 0.0M
2025-05-21 6,547.38 6,640.96 6,547.38 6,608.28 0.0M
2025-05-20 6,565.43 6,606.31 6,515.47 6,515.47 0.0M
2025-05-19 6,613.60 6,613.60 6,513.21 6,521.55 0.0M
2025-05-16 6,618.99 6,644.92 6,601.65 6,634.47 0.0M
2025-05-15 6,637.79 6,652.14 6,602.56 6,620.34 0.0M
2025-05-14 6,563.73 6,642.22 6,563.73 6,642.22 0.0M
2025-05-13 6,536.07 6,583.34 6,473.77 6,473.77 0.0M
2025-05-12 6,354.19 6,414.24 6,354.19 6,398.90 0.0M
2025-05-09 6,251.04 6,323.26 6,236.33 6,323.26 0.0M
2025-05-08 6,193.95 6,266.30 6,186.30 6,186.30 0.0M
2025-05-07 6,191.22 6,237.28 6,126.16 6,187.68 0.0M
2025-05-06 6,126.41 6,212.06 6,121.22 6,170.81 0.0M
2025-05-05 6,306.23 6,330.42 6,120.58 6,199.17 0.0M
2025-05-02 6,202.66 6,288.42 6,202.66 6,288.42 0.0M
2025-04-30 6,083.18 6,112.10 6,061.79 6,081.49 0.0M
2025-04-29 6,030.69 6,089.91 6,018.56 6,089.91 0.0M
2025-04-28 6,019.26 6,053.32 6,019.26 6,038.23 0.0M
2025-04-25 5,984.48 6,027.20 5,974.89 5,979.29 0.0M
2025-04-24 5,935.41 5,935.41 5,809.05 5,828.48 0.0M
2025-04-23 5,726.18 5,886.76 5,726.18 5,886.76 0.0M
2025-04-22 5,753.85 5,772.67 5,573.69 5,573.69 0.0M
2025-04-21 5,753.85 5,772.67 5,678.58 5,687.38 0.0M
2025-04-18 5,793.82 5,818.93 5,774.54 5,781.37 0.0M
2025-04-17 5,764.93 5,806.15 5,705.30 5,760.02 0.0M
2025-04-16 5,885.63 5,893.38 5,796.32 5,796.32 0.0M
2025-04-15 5,868.10 5,944.73 5,839.47 5,930.69 0.0M
2025-04-14 5,921.68 6,022.68 5,830.88 5,830.88 0.0M
2025-04-11 5,543.09 5,857.70 5,463.20 5,857.70 0.0M
2025-04-10 5,655.87 5,655.87 5,655.87 5,655.87 0.0M
2025-04-09 5,421.55 5,445.75 5,128.07 5,162.83 0.0M
2025-04-08 5,714.19 5,714.19 5,394.46 5,465.98 0.0M
2025-04-07 5,977.50 5,977.50 5,756.52 5,760.80 0.0M
2025-04-02 6,395.60 6,421.04 6,360.64 6,380.85 0.0M
2025-04-01 6,255.49 6,390.14 6,255.49 6,380.98 0.0M
2025-03-31 6,344.69 6,344.69 6,177.12 6,177.12 0.0M
2025-03-28 6,544.32 6,545.06 6,460.38 6,484.93 0.0M
2025-03-27 6,647.77 6,647.77 6,585.30 6,590.71 0.0M
2025-03-26 6,750.71 6,770.84 6,707.36 6,715.83 0.0M
2025-03-25 6,716.96 6,771.31 6,709.65 6,728.96 1,391.4M
2025-03-24 6,747.99 6,754.69 6,650.43 6,650.43 1,408.5M
2025-03-21 6,740.43 6,747.32 6,682.33 6,690.61 1,811.2M
2025-03-20 6,674.80 6,746.88 6,674.80 6,746.88 1,564.4M
2025-03-19 6,690.02 6,692.47 6,581.90 6,587.86 0.0M
2025-03-18 6,686.27 6,724.55 6,677.84 6,702.85 0.0M
2025-03-17 6,670.91 6,730.53 6,652.62 6,652.89 0.0M
2025-03-14 6,622.04 6,647.79 6,571.34 6,602.51 0.0M
2025-03-13 6,772.87 6,831.29 6,613.62 6,613.62 0.0M
2025-03-12 6,677.94 6,767.30 6,668.86 6,723.41 0.0M
2025-03-11 6,647.82 6,659.59 6,537.96 6,637.64 0.0M
2025-03-10 6,815.60 6,848.36 6,759.33 6,775.60 0.0M
2025-03-07 6,863.03 6,886.56 6,810.60 6,827.68 0.0M
2025-03-06 6,955.94 6,971.48 6,868.88 6,868.88 0.0M
2025-03-05 6,908.14 6,969.35 6,897.62 6,932.24 1,740.6M
2025-03-04 6,787.43 6,873.85 6,751.43 6,832.17 1,737.9M
2025-03-03 6,885.97 6,906.92 6,838.82 6,886.81 1,949.7M
2025-02-27 7,169.72 7,183.23 7,016.94 7,016.94 2,810.4M
2025-02-26 7,080.25 7,159.26 7,054.76 7,150.66 1,929.0M
2025-02-25 7,146.14 7,146.14 7,086.64 7,106.12 2,009.6M
2025-02-24 7,238.04 7,241.17 7,196.17 7,224.86 1,741.6M
2025-02-21 7,235.39 7,303.21 7,218.07 7,301.50 2,359.9M
2025-02-20 7,234.84 7,250.94 7,183.87 7,219.56 2,314.1M
2025-02-19 7,259.56 7,299.30 7,242.09 7,266.81 2,401.7M
2025-02-18 7,241.72 7,292.08 7,204.64 7,292.08 1,910.1M
2025-02-17 7,131.88 7,222.03 7,120.57 7,222.03 2,049.1M
2025-02-14 7,117.48 7,143.27 7,088.66 7,090.85 2,104.3M
2025-02-13 7,179.75 7,209.04 7,146.27 7,202.70 2,079.3M
2025-02-12 7,269.84 7,292.36 7,192.39 7,192.39 1,984.7M
2025-02-11 7,219.77 7,275.37 7,203.97 7,242.96 1,795.3M
2025-02-10 7,276.14 7,287.48 7,157.35 7,192.09 1,540.5M
2025-02-07 7,207.91 7,299.17 7,194.70 7,299.17 1,797.9M
2025-02-06 7,203.27 7,251.96 7,179.84 7,219.34 1,613.7M
2025-02-05 7,096.82 7,215.42 7,096.82 7,176.93 1,593.2M
2025-02-04 7,041.42 7,085.65 7,006.46 7,049.18 1,868.7M
2025-02-03 7,018.26 7,018.26 6,916.00 6,982.66 2,078.9M
2025-01-22 7,314.29 7,373.47 7,314.29 7,323.33 1,797.7M
2025-01-21 7,239.89 7,270.82 7,194.85 7,243.34 1,311.1M
2025-01-20 7,206.27 7,273.10 7,194.52 7,240.23 1,358.6M
2025-01-17 7,207.71 7,213.16 7,085.05 7,184.15 1,418.5M
2025-01-16 7,065.04 7,185.86 7,065.04 7,138.00 1,495.4M
2025-01-15 7,041.01 7,044.46 6,939.10 6,941.62 1,346.2M
2025-01-14 7,000.78 7,058.43 6,972.04 7,058.43 1,354.3M
2025-01-13 7,194.79 7,194.79 6,951.84 6,965.87 2,039.0M
2025-01-10 7,178.94 7,242.01 7,161.63 7,168.76 1,605.7M
2025-01-09 7,281.42 7,312.94 7,180.35 7,180.35 2,094.5M
2025-01-08 7,326.60 7,391.77 7,273.69 7,280.71 1,606.6M
2025-01-07 7,436.33 7,481.26 7,380.81 7,380.81 2,165.1M
2025-01-06 7,176.89 7,323.40 7,176.89 7,320.81 1,796.4M
2025-01-03 7,126.62 7,149.91 7,076.22 7,083.84 1,689.3M
2025-01-02 7,114.24 7,143.53 7,007.71 7,050.60 1,704.7M