Taiwan Electronics (TELI)

🏛️ Taiwan →
1,490.40
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
2022-12-30 648.77 651.91 643.47 643.47 585.0M
2022-12-29 640.41 644.29 636.42 641.79 661.3M
2022-12-28 649.84 649.84 641.64 645.67 721.7M
2022-12-27 654.17 660.05 654.17 654.82 542.4M
2022-12-26 652.47 653.86 650.98 652.96 481.0M
2022-12-23 655.05 655.05 649.60 652.59 675.4M
2022-12-22 659.47 664.06 659.47 663.10 1,022.1M
2022-12-21 654.14 657.84 651.81 653.71 1,214.3M
2022-12-20 665.00 667.40 651.49 652.32 1,514.0M
2022-12-19 667.56 669.62 664.00 666.51 1,166.7M
2022-12-16 671.12 671.98 666.40 671.15 1,658.6M
2022-12-15 680.91 684.33 678.65 682.84 989.0M
2022-12-14 674.33 684.45 674.33 684.45 1,058.2M
2022-12-13 677.19 679.29 671.78 672.21 1,055.7M
2022-12-12 679.10 679.10 673.90 677.18 963.4M
2022-12-09 678.47 685.39 678.42 682.59 1,228.0M
2022-12-08 677.39 677.59 668.70 673.59 1,068.2M
2022-12-07 683.62 688.99 677.26 677.26 1,436.5M
2022-12-06 697.19 697.32 684.98 684.98 1,355.2M
2022-12-05 699.22 706.02 698.88 698.88 1,565.0M
2022-12-02 694.81 701.94 694.38 699.31 1,523.9M
2022-12-01 703.89 707.82 700.33 700.50 1,837.0M
2022-11-30 681.22 690.70 681.22 690.70 1,536.4M
2022-11-29 673.81 684.52 670.61 683.39 1,240.9M
2022-11-28 682.27 685.13 677.71 677.71 1,098.2M
2022-11-25 691.30 694.73 690.82 692.05 1,153.7M
2022-11-24 686.66 692.81 686.57 692.74 1,065.2M
2022-11-23 686.44 689.03 682.63 684.27 1,020.5M
2022-11-22 674.21 683.32 672.07 682.90 1,033.0M
2022-11-21 683.66 684.70 676.64 677.59 1,076.2M
2022-11-18 687.02 691.67 681.14 682.83 1,460.5M
2022-11-17 679.13 683.35 673.13 682.86 1,443.7M
2022-11-16 685.20 687.46 676.17 682.66 1,644.1M
2022-11-15 662.99 681.58 662.62 677.87 1,717.8M
2022-11-14 650.93 654.81 646.98 651.33 1,574.1M
2022-11-11 641.79 649.51 640.61 645.75 2,137.6M
2022-11-10 617.60 618.03 613.05 615.40 1,357.2M
2022-11-09 608.01 623.52 608.01 623.52 1,726.7M
2022-11-08 600.23 606.23 600.23 603.92 1,583.5M
2022-11-07 593.37 599.38 592.07 596.90 1,465.8M
2022-11-04 584.56 588.69 581.00 587.69 1,301.4M
2022-11-03 586.35 588.71 583.58 587.57 1,168.6M
2022-11-02 588.39 594.43 586.62 594.43 1,147.1M
2022-11-01 584.76 590.55 583.24 589.10 1,111.3M
2022-10-31 580.03 587.13 577.59 586.21 1,121.2M
2022-10-28 578.32 579.02 570.99 574.91 1,156.1M
2022-10-27 576.07 583.49 576.07 582.14 1,302.1M
2022-10-26 568.32 574.05 567.25 570.68 1,182.7M
2022-10-25 579.22 579.49 567.77 568.43 1,180.3M
2022-10-24 586.28 592.09 581.94 582.00 1,199.3M
2022-10-21 588.35 590.57 580.80 580.80 1,128.4M
2022-10-20 585.51 589.54 577.49 589.54 1,661.4M
2022-10-19 596.66 599.31 589.35 589.35 1,333.8M
2022-10-18 598.48 601.63 591.26 598.73 1,466.7M
2022-10-17 591.36 592.51 584.67 591.15 1,541.6M
2022-10-14 595.72 605.07 595.72 600.87 1,397.4M
2022-10-13 591.63 593.80 581.20 581.20 1,537.4M
2022-10-12 588.69 592.55 584.60 589.48 1,319.6M
2022-10-11 605.32 605.32 591.19 591.22 1,438.5M
2022-10-07 637.09 637.09 626.45 627.63 928.7M
2022-10-06 638.97 640.53 635.49 639.75 1,050.0M
2022-10-05 629.76 640.46 629.76 634.18 1,502.2M
2022-10-04 611.85 618.99 611.85 618.74 1,108.3M
2022-10-03 604.53 609.88 601.16 602.21 895.2M
2022-09-30 607.61 611.93 602.78 608.58 1,172.0M
2022-09-29 620.42 624.25 613.32 615.78 1,237.0M
2022-09-28 632.61 634.88 615.71 615.71 1,455.5M
2022-09-27 631.58 635.34 628.59 633.14 1,140.2M
2022-09-26 637.20 637.20 627.72 629.73 1,433.1M
2022-09-23 652.22 654.58 645.30 645.37 1,077.8M
2022-09-22 656.14 657.90 649.32 656.45 1,193.5M
2022-09-21 668.08 669.11 660.51 662.73 1,203.4M
2022-09-20 665.93 670.98 664.45 670.13 1,110.6M
2022-09-19 668.52 669.56 661.86 662.82 1,025.2M
2022-09-16 670.10 670.10 666.12 667.84 1,611.6M
2022-09-15 674.62 679.33 673.58 674.40 1,413.3M
2022-09-14 675.79 677.76 668.58 675.52 1,230.4M
2022-09-13 688.87 691.55 686.45 688.64 1,246.0M
2022-09-12 679.91 687.31 679.91 682.95 1,308.7M
2022-09-08 665.81 671.06 665.09 671.06 1,206.7M
2022-09-07 669.43 669.43 662.71 663.43 1,217.3M
2022-09-06 679.97 683.78 675.40 677.74 1,419.7M
2022-09-05 678.88 682.86 675.58 677.35 1,457.0M
2022-09-02 683.16 684.75 678.75 678.75 1,622.1M
2022-09-01 693.15 693.15 683.11 684.18 1,606.5M
2022-08-31 689.61 700.66 687.97 700.66 1,366.6M
2022-08-30 690.44 696.43 690.44 692.40 1,429.9M
2022-08-29 705.23 705.23 686.52 690.92 1,412.6M
2022-08-26 705.28 711.99 705.28 708.17 1,557.7M
2022-08-25 700.02 706.91 700.02 704.20 1,267.5M
2022-08-24 700.90 704.62 697.23 697.71 1,216.2M
2022-08-23 706.53 706.53 698.91 699.80 1,260.3M
2022-08-22 716.30 716.30 707.06 707.57 1,571.9M
2022-08-19 716.58 721.50 715.26 717.88 2,003.0M
2022-08-18 715.47 716.64 711.67 716.64 1,419.9M
2022-08-17 719.65 721.87 716.71 721.13 1,509.0M
2022-08-16 720.45 722.07 717.73 719.72 1,656.0M
2022-08-15 713.89 720.23 713.34 719.09 1,637.8M
2022-08-12 706.73 711.39 706.11 710.74 1,530.4M
2022-08-11 703.14 706.97 701.86 706.51 1,841.5M
2022-08-10 693.50 694.77 690.92 691.97 1,466.3M
2022-08-09 697.35 702.00 692.84 700.60 1,487.6M
2022-08-08 698.98 702.55 696.53 701.07 1,446.7M
2022-08-05 692.45 703.36 692.45 703.03 1,474.5M
2022-08-04 685.87 688.92 678.18 685.65 1,416.2M
2022-08-03 683.29 687.67 680.95 687.67 1,251.4M
2022-08-02 687.95 687.95 677.88 682.31 1,348.6M
2022-08-01 697.10 697.10 691.40 695.09 1,188.9M
2022-07-29 695.94 700.88 694.31 698.46 1,639.8M
2022-07-28 699.04 701.49 690.42 692.33 1,645.6M
2022-07-27 685.70 694.27 681.64 694.27 1,463.9M
2022-07-26 693.52 693.52 682.61 685.85 1,349.7M
2022-07-25 693.89 695.92 690.85 693.56 1,268.9M
2022-07-22 698.91 701.45 694.45 696.97 1,907.5M
2022-07-21 686.25 697.60 685.86 697.60 1,800.7M
2022-07-20 687.63 691.75 682.84 685.19 1,773.4M
2022-07-19 677.99 682.11 676.07 679.15 1,296.5M
2022-07-18 680.21 684.71 677.20 683.87 1,595.7M
2022-07-15 667.53 678.98 663.50 677.56 1,600.8M
2022-07-14 651.70 664.49 647.42 663.35 1,599.3M
2022-07-13 652.08 660.03 652.08 656.17 1,519.8M
2022-07-12 646.84 646.84 634.84 635.53 1,403.6M
2022-07-11 660.11 662.52 651.09 652.87 1,320.8M
2022-07-08 659.26 663.55 654.25 659.34 1,895.6M
2022-07-07 630.81 650.91 627.06 650.23 1,887.9M
2022-07-06 638.81 643.00 626.04 626.04 2,017.8M
2022-07-05 643.53 648.93 627.26 641.33 1,670.0M
2022-07-04 636.84 644.64 633.16 634.00 1,573.4M
2022-07-01 670.93 670.93 644.38 644.77 2,049.2M
2022-06-30 687.79 687.79 671.82 672.12 1,699.7M
2022-06-29 700.80 701.48 693.82 694.42 1,374.1M
2022-06-28 708.00 708.54 700.70 703.18 1,319.9M
2022-06-27 701.77 715.19 701.77 708.39 1,309.0M
2022-06-24 693.32 700.81 692.16 693.98 1,310.5M
2022-06-23 698.87 701.09 687.58 690.74 1,719.4M
2022-06-22 719.92 719.92 702.62 702.62 1,741.7M
2022-06-21 711.33 722.89 711.33 722.89 1,384.8M
2022-06-20 717.79 718.21 707.17 707.17 1,574.4M
2022-06-17 725.72 725.72 713.43 717.27 1,880.9M
2022-06-16 741.13 745.04 727.69 728.15 1,566.4M
2022-06-15 737.83 741.73 734.44 734.89 1,383.8M
2022-06-14 735.55 740.30 731.41 739.23 1,219.2M
2022-06-13 751.88 751.88 741.60 742.36 1,230.9M
2022-06-10 769.72 769.72 760.12 762.10 1,031.9M
2022-06-09 772.48 772.48 767.02 771.33 1,042.4M
2022-06-08 765.07 775.58 765.07 773.16 1,114.5M
2022-06-07 769.09 769.09 761.52 763.94 1,041.6M
2022-06-06 768.11 773.28 765.05 769.95 1,152.9M
2022-06-02 771.01 771.98 767.16 767.43 1,188.9M
2022-06-01 776.41 782.80 773.83 775.45 1,516.2M
2022-05-31 766.79 783.40 764.37 783.40 2,286.6M
2022-05-30 758.08 770.38 758.08 770.38 1,324.3M
2022-05-27 742.41 751.23 742.41 751.23 1,162.8M
2022-05-26 745.01 746.92 734.51 735.60 1,283.4M
2022-05-25 737.54 748.53 737.20 744.29 1,254.5M
2022-05-24 748.95 751.53 736.97 736.97 1,214.7M
2022-05-23 754.13 757.37 748.51 748.56 1,016.0M
2022-05-20 748.88 754.31 747.03 751.66 1,061.1M
2022-05-19 747.01 747.01 740.26 746.29 1,313.6M
2022-05-18 757.40 760.32 754.31 758.95 1,666.0M
2022-05-17 738.50 750.73 738.50 749.05 1,238.4M
2022-05-16 739.19 745.31 735.84 737.78 1,406.4M
2022-05-13 724.27 733.16 724.27 731.10 1,236.2M
2022-05-12 731.36 734.15 720.44 720.44 1,253.8M
2022-05-11 735.78 740.70 732.41 736.03 1,138.6M
2022-05-10 724.55 736.00 717.75 735.54 1,261.9M
2022-05-09 743.46 743.46 734.22 734.22 1,169.0M
2022-05-06 749.55 749.55 742.76 747.08 1,093.4M
2022-05-05 760.61 766.07 759.86 762.55 1,251.9M
2022-05-04 751.70 755.89 749.39 752.82 910.4M
2022-05-03 754.72 756.81 747.73 749.92 955.0M
2022-04-29 759.84 762.71 751.53 754.85 1,333.6M
2022-04-28 742.02 749.68 736.85 747.00 1,567.2M
2022-04-26 761.34 762.38 754.04 757.50 1,343.9M
2022-04-25 770.21 770.21 756.44 757.73 1,576.2M
2022-04-22 784.55 784.55 774.16 776.64 1,297.6M
2022-04-21 788.01 791.30 785.61 786.48 1,368.9M
2022-04-20 783.64 787.74 778.91 787.74 1,315.5M
2022-04-19 776.29 786.15 776.29 779.52 1,070.5M
2022-04-18 773.02 779.41 769.68 775.29 1,114.6M
2022-04-15 784.36 784.36 776.14 776.14 1,163.3M
2022-04-14 795.87 796.85 791.56 791.88 1,150.6M
2022-04-13 779.95 794.62 779.95 792.50 1,070.6M
2022-04-12 772.73 782.31 768.97 774.40 1,447.5M
2022-04-11 790.10 790.10 776.23 776.23 1,791.2M
2022-04-08 791.81 795.55 789.45 791.35 1,174.1M
2022-04-07 801.95 802.23 790.37 790.37 1,671.2M
2022-04-06 809.77 809.77 804.34 807.72 1,452.1M
2022-04-01 825.17 825.17 813.17 819.24 1,166.6M
2022-03-31 831.58 831.58 825.40 826.80 1,270.3M
2022-03-30 821.83 832.22 821.83 830.97 1,703.5M
2022-03-29 822.84 823.44 816.77 820.73 1,423.6M
2022-03-28 819.53 820.44 812.71 819.56 1,217.7M
2022-03-25 828.03 832.64 828.03 830.95 1,602.5M
2022-03-24 827.56 828.49 821.99 827.98 1,536.1M
2022-03-23 820.96 829.03 820.96 828.26 1,547.5M
2022-03-22 817.33 821.21 815.23 819.94 1,178.7M
2022-03-21 819.36 824.36 818.59 821.20 1,273.4M
2022-03-18 816.12 816.62 810.55 816.62 1,827.4M
2022-03-17 802.57 817.97 802.57 816.39 1,853.8M
2022-03-16 790.51 792.94 781.40 787.13 1,677.4M
2022-03-15 798.67 798.67 785.24 785.67 1,543.5M
2022-03-14 810.25 813.02 804.17 805.88 1,313.5M
2022-03-11 816.67 816.67 808.20 809.63 1,106.1M
2022-03-10 809.99 822.69 809.99 820.32 1,545.4M
2022-03-09 794.97 800.99 794.66 796.82 1,460.5M
2022-03-08 792.23 801.80 787.05 788.76 1,972.4M
2022-03-07 822.71 822.71 802.62 804.49 1,874.3M
2022-03-04 838.58 838.58 832.67 833.56 1,350.0M
2022-03-03 845.35 851.13 842.60 844.01 1,500.9M
2022-03-02 842.55 845.45 838.46 842.32 1,309.2M
2022-03-01 834.71 849.02 834.71 844.95 1,581.7M
2022-02-25 832.74 841.19 832.45 835.83 2,002.9M
2022-02-24 852.26 852.26 833.25 833.44 2,007.2M
2022-02-23 854.47 862.49 854.47 859.04 1,234.3M
2022-02-22 863.76 863.76 851.04 856.45 1,616.9M
2022-02-21 867.48 870.05 864.02 867.23 1,422.4M
2022-02-18 874.19 874.19 864.78 870.25 1,533.9M
2022-02-17 873.25 877.83 870.80 875.02 1,971.9M
2022-02-16 868.47 874.72 868.47 874.72 1,713.2M
2022-02-15 858.79 866.25 857.88 858.42 1,428.3M
2022-02-14 871.23 871.23 859.14 861.00 1,599.0M
2022-02-11 875.92 880.24 872.91 880.24 1,579.7M
2022-02-10 873.39 881.37 870.78 881.37 1,768.6M
2022-02-09 865.03 870.74 862.90 869.25 1,990.1M
2022-02-08 862.79 867.03 858.63 858.63 1,583.3M
2022-02-07 859.48 864.44 851.31 858.53 1,765.3M
2022-01-26 856.49 861.03 854.37 854.42 1,622.4M
2022-01-25 867.17 867.17 856.94 859.76 1,707.1M
2022-01-24 862.61 875.02 856.13 873.79 1,713.1M
2022-01-21 873.74 873.74 862.19 865.46 2,060.9M
2022-01-20 881.30 885.33 875.93 880.88 1,772.6M
2022-01-19 882.50 888.86 879.01 882.50 1,515.8M
2022-01-18 899.81 904.72 889.99 889.99 1,608.1M
2022-01-17 897.74 903.20 894.70 902.26 1,525.2M
2022-01-14 893.77 893.77 877.41 888.91 1,689.8M
2022-01-13 885.33 889.37 882.56 887.51 1,543.6M
2022-01-12 885.04 887.98 879.27 886.71 1,626.3M
2022-01-11 882.37 882.37 873.73 880.98 1,991.7M
2022-01-10 869.54 881.16 865.61 880.31 1,612.5M
2022-01-07 889.94 892.94 872.72 874.78 2,148.0M
2022-01-06 892.51 892.82 881.85 888.90 1,909.4M
2022-01-05 908.90 911.55 896.74 900.28 2,808.6M
2022-01-04 893.28 903.09 893.28 903.09 2,835.5M
2022-01-03 879.20 888.27 879.20 883.88 2,496.0M