Ta-Yuan Cogeneration Co Ltd (8931)

8931
🏛️ Taiwan →
52.90
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 52.50 53.00 52.50 52.90 0.0M
2025-09-26 53.10 53.10 52.50 53.00 0.1M
2025-09-25 52.10 52.90 52.10 52.90 0.1M
2025-09-24 52.80 53.50 52.70 52.80 0.1M
2025-09-23 53.80 53.80 53.10 53.30 0.2M
2025-09-22 53.90 53.90 53.50 53.70 0.2M
2025-09-19 53.70 53.90 53.70 53.80 0.2M
2025-09-18 53.60 53.90 53.30 53.80 0.4M
2025-09-17 54.10 54.10 53.50 53.80 0.3M
2025-09-16 54.20 54.30 53.60 54.00 0.2M
2025-09-15 54.40 54.40 53.60 54.10 0.3M
2025-09-12 54.10 54.40 53.80 54.20 0.3M
2025-09-11 54.60 54.60 53.10 53.90 0.3M
2025-09-10 54.00 54.00 52.90 53.50 0.1M
2025-09-09 54.50 54.50 53.30 53.40 0.3M
2025-09-08 54.00 54.00 53.30 53.60 0.4M
2025-09-05 52.50 53.10 52.30 52.90 0.4M
2025-09-04 51.90 52.30 51.90 52.00 0.0M
2025-09-03 52.00 52.00 51.70 51.90 0.0M
2025-09-02 52.40 52.60 51.10 52.10 0.1M
2025-09-01 52.30 52.60 52.00 52.40 0.1M
2025-08-29 51.50 52.40 51.40 52.40 0.1M
2025-08-28 51.20 51.40 50.80 51.40 0.1M
2025-08-27 51.50 51.90 50.80 51.00 0.1M
2025-08-26 51.90 51.90 51.10 51.70 0.1M
2025-08-25 52.00 52.30 51.50 51.90 0.0M
2025-08-22 52.20 52.20 51.60 52.00 0.0M
2025-08-21 52.10 52.40 51.70 52.00 0.0M
2025-08-20 52.00 52.00 51.40 51.90 0.0M
2025-08-19 52.90 52.90 51.90 52.00 0.0M
2025-08-18 52.50 52.50 52.00 52.40 0.0M
2025-08-15 52.80 52.80 52.00 52.40 0.0M
2025-08-14 52.30 52.30 51.70 52.20 0.0M
2025-08-13 52.40 52.40 51.70 52.20 0.0M
2025-08-12 52.10 52.30 52.00 52.20 0.0M
2025-08-11 51.20 52.20 51.20 52.10 0.0M
2025-08-08 51.90 52.20 51.90 52.00 0.0M
2025-08-07 51.30 51.60 51.00 51.60 0.0M
2025-08-06 51.80 51.80 51.20 51.30 0.0M
2025-08-05 51.30 52.30 51.00 51.50 0.0M
2025-08-04 51.20 51.40 50.90 51.30 0.0M
2025-08-01 51.00 51.70 51.00 51.60 0.0M
2025-07-31 50.80 51.60 50.80 51.50 0.0M
2025-07-30 50.90 51.40 50.70 51.40 0.0M
2025-07-29 52.60 53.10 52.60 52.80 0.2M
2025-07-28 52.90 52.90 52.10 52.60 0.1M
2025-07-25 52.30 52.90 52.30 52.90 0.0M
2025-07-24 52.70 52.70 52.70 52.70 0.0M
2025-07-23 52.30 52.90 52.30 52.80 0.0M
2025-07-22 52.20 52.70 52.20 52.70 0.0M
2025-07-21 53.00 53.10 52.90 53.00 0.0M
2025-07-18 53.10 53.10 52.70 53.00 0.0M
2025-07-17 53.00 53.00 52.70 52.80 0.0M
2025-07-16 52.10 52.80 52.00 52.60 0.1M
2025-07-15 52.30 52.60 52.10 52.30 0.0M
2025-07-14 52.70 52.80 52.00 52.70 0.0M
2025-07-11 52.10 52.90 52.00 52.70 0.0M
2025-07-10 53.00 53.00 52.20 52.50 0.0M
2025-07-09 53.30 53.30 52.40 52.90 0.0M
2025-07-07 52.60 53.00 52.60 53.00 0.0M
2025-07-04 53.10 53.40 52.50 53.10 0.0M
2025-07-03 53.20 53.30 52.70 53.20 0.0M
2025-07-02 53.10 53.50 52.60 53.50 0.1M
2025-07-01 53.50 53.70 53.10 53.50 0.0M
2025-06-30 53.80 53.80 53.20 53.50 0.0M
2025-06-27 53.40 53.60 53.20 53.40 0.0M
2025-06-26 53.40 53.40 53.30 53.40 0.0M
2025-06-25 53.40 53.50 52.70 53.30 0.0M
2025-06-24 52.70 52.90 52.30 52.90 0.0M
2025-06-23 52.80 52.80 51.50 52.10 0.0M
2025-06-20 53.40 53.40 52.30 52.90 0.0M
2025-06-19 53.30 53.30 52.60 53.20 0.0M
2025-06-18 53.10 53.50 52.60 53.20 0.1M
2025-06-17 54.10 54.20 52.00 52.80 0.2M
2025-06-16 54.20 54.30 53.30 53.80 0.1M
2025-06-13 54.10 54.10 53.60 53.90 0.0M
2025-06-12 54.30 54.30 53.30 54.20 0.1M
2025-06-11 54.60 54.60 53.60 54.30 0.1M
2025-06-10 54.40 54.40 53.80 54.20 0.1M
2025-06-09 54.50 54.50 53.60 53.90 0.1M
2025-06-06 53.90 54.10 53.80 54.00 0.1M
2025-06-05 53.40 53.70 52.50 53.70 0.1M
2025-06-04 53.70 53.80 53.00 53.60 0.1M
2025-06-03 53.80 53.80 52.70 53.40 0.1M
2025-06-02 54.10 54.50 52.60 53.40 0.1M
2025-05-29 54.80 54.80 52.80 54.40 0.2M
2025-05-28 55.00 55.10 54.40 54.60 0.1M
2025-05-27 55.00 55.00 54.40 54.70 0.0M
2025-05-26 55.00 55.00 54.50 54.80 0.1M
2025-05-23 54.10 54.70 53.90 54.50 0.2M
2025-05-22 54.00 54.20 53.70 53.90 0.1M
2025-05-21 53.90 53.90 53.40 53.70 0.1M
2025-05-20 53.70 53.70 53.20 53.50 0.1M
2025-05-19 53.30 53.70 53.10 53.20 0.2M
2025-05-16 52.20 52.80 52.10 52.80 0.1M
2025-05-15 52.30 52.30 52.00 52.20 0.1M
2025-05-14 52.30 52.40 51.90 52.20 0.1M
2025-05-13 52.50 52.60 52.00 52.30 0.2M
2025-05-12 52.00 52.80 51.50 52.40 0.2M
2025-05-09 50.70 52.60 50.50 52.00 0.2M
2025-05-08 49.50 50.60 49.10 50.20 0.1M
2025-05-07 47.60 48.95 47.60 48.35 0.1M
2025-05-06 46.50 47.80 46.30 47.60 0.1M
2025-05-05 46.85 46.85 45.50 46.45 0.2M
2025-05-02 44.95 45.65 44.95 45.60 0.1M
2025-04-30 45.05 45.10 44.70 44.70 0.0M
2025-04-29 44.60 45.05 44.15 44.75 0.1M
2025-04-28 44.35 44.55 44.35 44.55 0.0M
2025-04-25 44.05 44.15 43.80 44.10 0.0M
2025-04-24 43.40 44.25 42.85 43.75 0.1M
2025-04-23 42.05 43.40 42.05 43.40 0.1M
2025-04-22 41.95 41.95 41.40 41.85 0.0M
2025-04-21 42.10 42.15 41.75 42.00 0.1M
2025-04-18 42.30 42.30 41.50 42.10 0.0M
2025-04-17 42.30 42.30 41.85 42.30 0.0M
2025-04-16 42.25 42.65 42.05 42.25 0.0M
2025-04-15 42.35 42.80 42.30 42.45 0.0M
2025-04-14 43.80 43.80 42.20 42.20 0.0M
2025-04-11 42.05 42.30 41.10 42.30 0.0M
2025-04-10 43.40 43.40 42.00 42.45 0.1M
2025-04-09 40.90 41.35 39.00 39.50 0.1M
2025-04-08 41.00 41.75 40.45 40.90 0.2M
2025-04-07 41.25 41.55 41.25 41.25 0.2M
2025-04-02 46.35 46.35 45.70 45.80 0.0M
2025-04-01 46.55 46.55 45.90 46.30 0.1M
2025-03-31 47.00 47.00 46.25 46.30 0.0M
2025-03-28 48.60 48.60 47.10 47.40 0.1M
2025-03-27 47.95 48.20 47.80 47.80 0.0M
2025-03-26 47.95 47.95 47.80 47.95 0.0M
2025-03-25 48.35 48.35 47.95 48.00 0.0M
2025-03-24 48.75 48.75 48.15 48.35 0.1M
2025-03-21 48.45 48.45 48.15 48.40 0.0M
2025-03-20 48.15 48.50 48.05 48.05 0.0M
2025-03-19 48.60 48.60 48.35 48.40 0.0M
2025-03-18 48.55 48.60 48.35 48.60 0.0M
2025-03-17 48.60 48.65 48.20 48.60 0.0M
2025-03-14 48.20 48.60 48.00 48.60 0.0M
2025-03-13 48.50 48.60 48.20 48.55 0.0M
2025-03-12 48.80 48.80 48.35 48.65 0.0M
2025-03-11 48.40 48.60 48.20 48.60 0.0M
2025-03-10 48.70 48.75 48.50 48.65 0.1M
2025-03-07 48.65 48.70 48.40 48.60 0.1M
2025-03-06 48.65 48.70 48.40 48.65 0.0M
2025-03-05 48.75 48.75 48.10 48.60 0.1M
2025-03-04 48.20 48.60 47.75 48.50 0.0M
2025-03-03 48.00 48.35 47.75 48.10 0.1M
2025-02-27 48.55 48.65 48.50 48.60 0.0M
2025-02-26 48.75 48.75 48.30 48.55 0.0M
2025-02-25 48.50 48.60 48.10 48.40 0.0M
2025-02-24 48.15 48.65 47.85 48.50 0.0M
2025-02-21 48.95 49.00 48.00 48.45 0.0M
2025-02-20 47.80 47.90 47.60 47.90 0.0M
2025-02-19 47.50 48.25 47.45 47.95 0.0M
2025-02-18 47.70 47.95 47.50 47.70 0.0M
2025-02-17 48.60 48.60 47.70 48.00 0.0M
2025-02-14 48.00 48.10 47.70 47.95 0.0M
2025-02-13 48.70 48.70 47.25 48.30 0.0M
2025-02-12 47.85 47.90 47.50 47.75 0.0M
2025-02-11 47.45 47.85 47.45 47.85 0.0M
2025-02-10 47.90 47.90 47.00 47.90 0.0M
2025-02-07 48.75 48.75 48.05 48.25 0.0M
2025-02-06 49.05 49.05 48.00 48.40 0.0M
2025-02-05 48.20 48.45 48.00 48.35 0.0M
2025-02-04 48.25 48.50 48.15 48.45 0.0M
2025-02-03 49.65 49.65 48.20 48.45 0.0M
2025-01-22 48.80 49.30 48.65 49.00 0.0M
2025-01-21 48.95 48.95 48.30 48.65 0.0M
2025-01-20 48.90 48.90 48.20 48.50 0.0M
2025-01-17 47.90 48.50 47.90 48.45 0.0M
2025-01-16 47.80 48.00 47.70 47.90 0.0M
2025-01-15 47.40 47.85 47.20 47.45 0.0M
2025-01-14 48.30 48.30 47.15 47.25 0.0M
2025-01-13 48.50 48.50 47.20 47.20 0.0M
2025-01-10 47.50 48.10 47.30 47.70 0.0M
2025-01-09 47.25 47.35 46.85 47.30 0.0M
2025-01-08 47.25 47.80 47.20 47.35 0.0M
2025-01-07 47.75 47.75 47.20 47.40 0.0M
2025-01-06 47.90 47.90 47.25 47.75 0.0M
2025-01-03 48.65 48.65 47.90 47.90 0.0M
2025-01-02 48.65 48.65 47.90 47.90 0.0M