Taiwan Fu Hsing Industrial Co Ltd (9924)

9924
🏛️ Taiwan →
56.00
Letzte Aktualisierung: 2025-09-24
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
2025-09-24 55.63 56.25 55.38 56.00 0.2M
2025-09-23 44.15 44.50 44.15 44.30 0.3M
2025-09-22 44.15 44.50 44.15 44.20 0.2M
2025-09-19 43.55 44.35 43.55 44.15 0.3M
2025-09-18 43.80 43.80 43.40 43.50 0.1M
2025-09-17 43.50 43.70 43.40 43.50 0.2M
2025-09-16 43.50 43.75 43.40 43.50 0.2M
2025-09-15 44.05 44.10 43.55 43.60 0.4M
2025-09-12 44.55 44.70 44.50 44.50 0.3M
2025-09-11 45.00 45.00 44.40 44.70 0.4M
2025-09-10 44.90 45.80 44.90 45.50 0.2M
2025-09-09 45.10 45.20 44.60 45.00 0.2M
2025-09-08 45.45 45.45 45.10 45.10 0.1M
2025-09-05 45.35 46.30 45.35 45.40 0.6M
2025-09-04 44.30 45.40 44.20 45.15 0.3M
2025-09-03 43.80 44.20 43.65 44.20 0.1M
2025-09-02 44.20 44.30 43.50 43.50 0.5M
2025-09-01 44.30 44.50 44.10 44.30 0.1M
2025-08-29 43.90 44.95 43.90 44.25 0.3M
2025-08-28 43.65 44.20 43.60 43.90 0.2M
2025-08-27 42.70 43.80 42.70 43.60 0.2M
2025-08-26 42.80 43.30 42.80 43.10 0.2M
2025-08-25 42.80 43.00 42.80 42.95 0.1M
2025-08-22 42.90 43.00 42.80 42.80 0.1M
2025-08-21 43.00 43.45 43.00 43.00 0.2M
2025-08-20 43.10 43.10 42.65 43.05 0.2M
2025-08-19 43.00 43.15 42.85 43.10 0.3M
2025-08-18 43.25 43.25 42.70 43.10 0.2M
2025-08-15 43.20 43.30 43.15 43.25 0.1M
2025-08-14 42.75 43.30 42.70 43.20 0.3M
2025-08-13 42.25 43.30 42.25 42.65 0.3M
2025-08-12 41.90 43.45 41.85 42.25 0.6M
2025-08-11 42.80 42.80 40.85 41.80 1.1M
2025-08-08 44.40 44.45 42.90 43.05 1.3M
2025-08-07 45.10 45.10 44.70 44.85 0.1M
2025-08-06 44.95 45.10 44.70 45.05 0.2M
2025-08-05 45.00 45.15 44.80 44.95 0.1M
2025-08-04 44.90 45.20 44.25 45.15 0.1M
2025-08-01 44.20 45.10 44.05 44.90 0.1M
2025-07-31 44.65 44.65 44.45 44.55 0.0M
2025-07-30 44.50 44.75 44.30 44.70 0.0M
2025-07-29 44.85 44.85 44.25 44.50 0.2M
2025-07-28 44.85 45.05 44.55 44.85 0.2M
2025-07-25 44.90 45.10 44.40 44.65 0.2M
2025-07-24 44.70 45.00 44.50 44.90 0.3M
2025-07-23 45.20 45.40 44.10 44.70 0.9M
2025-07-22 46.10 46.10 44.75 44.90 0.7M
2025-07-21 46.20 46.20 45.90 46.00 0.1M
2025-07-18 46.00 46.45 46.00 46.10 0.1M
2025-07-17 46.05 46.25 46.00 46.00 0.1M
2025-07-16 45.95 46.15 45.90 45.90 0.1M
2025-07-15 45.90 46.40 45.85 45.95 0.1M
2025-07-14 46.20 46.35 46.00 46.00 0.1M
2025-07-11 46.05 46.45 46.05 46.30 0.1M
2025-07-10 46.30 46.35 46.00 46.10 0.2M
2025-07-09 46.35 46.40 46.30 46.30 0.0M
2025-07-08 46.50 46.50 46.20 46.30 0.1M
2025-07-07 46.50 46.70 46.25 46.70 0.1M
2025-07-04 47.10 47.10 46.55 46.60 0.0M
2025-07-03 47.00 47.15 46.85 47.10 0.2M
2025-07-02 47.15 47.30 46.80 47.00 0.1M
2025-07-01 46.40 47.30 46.40 47.15 0.3M
2025-06-30 46.70 46.70 46.30 46.30 0.1M
2025-06-27 46.75 46.95 46.75 46.75 0.1M
2025-06-26 46.50 47.40 46.50 46.70 0.2M
2025-06-25 46.70 46.70 46.35 46.45 0.1M
2025-06-24 46.50 47.05 46.50 46.55 0.1M
2025-06-23 46.55 46.55 46.00 46.30 0.1M
2025-06-20 46.55 46.70 46.10 46.60 0.1M
2025-06-19 47.55 47.55 46.75 46.75 0.1M
2025-06-18 47.10 47.85 47.10 47.55 0.1M
2025-06-17 46.70 47.25 46.70 47.15 0.2M
2025-06-16 46.20 46.90 46.10 46.55 0.1M
2025-06-13 46.35 46.50 45.95 46.20 0.2M
2025-06-12 46.05 46.55 45.95 46.50 0.3M
2025-06-11 46.25 46.40 45.40 46.00 1.3M
2025-06-10 48.80 49.50 48.75 49.45 1.3M
2025-06-09 49.05 49.20 48.70 48.80 0.7M
2025-06-06 48.70 49.10 48.60 49.05 0.4M
2025-06-05 49.30 49.30 48.65 48.70 0.5M
2025-06-04 49.30 49.60 49.20 49.35 0.3M
2025-06-03 49.70 49.90 49.10 49.30 0.3M
2025-06-02 49.50 49.75 49.25 49.50 0.3M
2025-05-29 50.40 50.50 50.00 50.40 0.2M
2025-05-28 50.00 50.40 49.80 49.90 0.2M
2025-05-27 50.10 50.30 49.75 49.80 0.2M
2025-05-26 48.70 50.30 48.70 50.10 0.4M
2025-05-23 48.85 48.85 48.60 48.65 0.1M
2025-05-22 48.95 48.95 48.60 48.85 0.1M
2025-05-21 48.80 49.20 48.80 49.10 0.1M
2025-05-20 48.35 48.80 48.10 48.80 0.1M
2025-05-19 48.90 48.90 47.80 48.20 0.2M
2025-05-16 47.85 48.90 47.85 48.80 0.2M
2025-05-15 48.00 48.25 47.80 47.85 0.2M
2025-05-14 47.75 48.05 47.30 47.95 0.2M
2025-05-13 47.25 47.80 47.20 47.45 0.2M
2025-05-12 46.85 47.20 46.80 47.10 0.2M
2025-05-09 46.25 46.85 46.20 46.75 0.2M
2025-05-08 46.45 46.90 46.05 46.25 1.0M
2025-05-07 47.35 47.35 46.25 46.45 0.8M
2025-05-06 46.55 47.50 46.50 47.20 0.6M
2025-05-05 47.95 48.15 46.00 46.95 0.3M
2025-05-02 47.55 48.05 47.50 47.85 0.5M
2025-04-30 48.15 48.45 47.50 47.50 0.3M
2025-04-29 48.00 48.70 47.90 48.15 0.3M
2025-04-28 47.10 47.95 47.10 47.80 0.2M
2025-04-25 46.50 47.30 46.20 47.00 0.2M
2025-04-24 46.40 46.65 45.90 46.50 0.2M
2025-04-23 45.65 46.85 45.65 46.20 0.4M
2025-04-22 45.20 45.50 44.90 45.30 0.2M
2025-04-21 46.10 46.10 45.20 45.25 0.2M
2025-04-18 45.50 46.00 45.15 46.00 0.1M
2025-04-17 45.50 46.00 45.00 45.70 0.2M
2025-04-16 45.40 46.20 45.10 46.00 0.2M
2025-04-15 45.30 45.70 44.90 45.35 0.5M
2025-04-14 45.75 46.30 44.70 45.30 0.6M
2025-04-11 45.40 45.85 43.00 45.75 0.4M
2025-04-10 45.50 45.50 45.50 45.50 0.3M
2025-04-09 44.00 44.05 41.20 41.40 1.0M
2025-04-08 42.70 45.80 42.70 44.05 1.1M
2025-04-07 47.20 47.20 47.20 47.20 0.2M
2025-04-02 52.80 52.90 52.30 52.40 0.1M
2025-04-01 52.10 53.10 51.90 52.90 0.3M
2025-03-31 52.50 52.60 51.70 51.90 0.4M
2025-03-28 53.50 53.50 52.90 53.00 0.3M
2025-03-27 53.70 54.10 53.60 53.70 0.1M
2025-03-26 54.00 54.10 53.70 53.90 0.1M
2025-03-25 54.10 54.10 53.70 53.90 0.1M
2025-03-24 53.50 54.10 53.50 54.10 0.1M
2025-03-21 54.20 54.20 53.70 53.70 0.1M
2025-03-20 53.90 54.20 53.80 54.20 0.2M
2025-03-19 53.90 54.20 53.80 53.90 0.2M
2025-03-18 53.60 53.90 53.40 53.90 0.2M
2025-03-17 53.80 53.80 53.30 53.30 0.1M
2025-03-14 55.30 55.30 53.50 53.60 0.5M
2025-03-13 53.90 54.00 53.60 53.60 0.2M
2025-03-12 54.00 54.10 53.70 53.80 0.3M
2025-03-11 52.90 53.90 52.50 53.60 0.6M
2025-03-10 54.40 54.80 53.70 53.70 0.4M
2025-03-07 54.50 54.80 54.10 54.10 0.6M
2025-03-06 55.30 55.90 54.10 54.50 2.0M
2025-03-05 52.60 53.30 52.60 53.30 0.2M
2025-03-04 52.80 53.00 52.20 52.80 0.2M
2025-03-03 52.50 53.00 52.40 52.80 0.2M
2025-02-27 52.40 53.20 52.40 52.50 0.2M
2025-02-26 52.20 52.80 52.20 52.30 0.1M
2025-02-25 52.60 52.80 52.30 52.30 0.1M
2025-02-24 52.60 52.80 52.20 52.30 0.1M
2025-02-21 52.40 52.90 52.40 52.60 0.2M
2025-02-20 52.20 52.60 52.00 52.30 0.2M
2025-02-19 52.20 52.60 52.10 52.20 0.2M
2025-02-18 52.00 52.30 51.90 52.00 0.1M
2025-02-17 52.20 52.40 51.80 52.00 0.1M
2025-02-14 51.60 52.00 51.60 52.00 0.1M
2025-02-13 51.40 51.80 51.30 51.50 0.1M
2025-02-12 51.40 51.60 51.10 51.10 0.2M
2025-02-11 51.60 51.90 51.40 51.40 0.1M
2025-02-10 51.50 52.00 51.30 51.40 0.2M
2025-02-07 52.10 52.20 51.10 51.50 0.2M
2025-02-06 52.00 52.60 51.70 52.20 0.3M
2025-02-05 52.10 52.20 51.80 51.90 0.2M
2025-02-04 51.80 51.90 51.50 51.50 0.2M
2025-02-03 52.10 52.20 51.60 51.90 0.2M
2025-01-22 52.00 52.40 51.80 52.10 0.2M
2025-01-21 51.90 52.30 51.60 51.80 0.1M
2025-01-20 51.40 52.10 51.30 51.90 0.1M
2025-01-17 51.40 51.50 50.70 51.20 0.2M
2025-01-16 51.80 52.00 51.20 51.30 0.2M
2025-01-15 51.00 51.70 51.00 51.40 0.1M
2025-01-14 51.10 51.30 50.90 51.00 0.2M
2025-01-13 51.60 51.60 50.50 51.10 0.2M
2025-01-10 51.10 51.30 51.00 51.20 0.1M
2025-01-09 51.10 51.50 51.10 51.50 0.1M
2025-01-08 51.40 51.80 51.10 51.10 0.2M
2025-01-07 51.80 52.10 51.30 51.40 0.2M
2025-01-06 51.90 52.20 51.60 51.80 0.1M
2025-01-03 52.20 52.20 51.50 51.90 0.1M
2025-01-02 52.00 52.10 51.50 52.00 0.2M