Tex Year Industries Inc (4720)

4720
🏛️ Taiwan →
15.30
Letzte Aktualisierung: 2025-10-03
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
2023-12-29 15.85 16.80 15.80 16.75 2.8M
2023-12-28 16.10 16.10 15.70 15.80 0.7M
2023-12-27 16.10 16.45 15.90 16.10 1.4M
2023-12-26 15.20 16.10 15.20 16.05 1.2M
2023-12-25 15.20 15.45 15.10 15.10 0.5M
2023-12-22 15.80 15.80 15.20 15.20 0.8M
2023-12-21 15.60 15.75 15.50 15.75 0.5M
2023-12-20 15.20 15.65 15.20 15.65 0.6M
2023-12-19 15.55 15.60 15.10 15.20 0.6M
2023-12-18 15.50 15.70 15.50 15.55 0.2M
2023-12-15 15.80 15.80 15.50 15.60 0.5M
2023-12-14 16.35 16.45 15.65 15.65 0.9M
2023-12-13 16.05 16.20 16.00 16.20 1.0M
2023-12-12 16.05 16.05 15.75 15.95 1.2M
2023-12-11 15.85 15.90 15.65 15.65 0.6M
2023-12-08 15.60 15.70 15.45 15.50 0.3M
2023-12-07 15.70 15.75 15.50 15.50 0.3M
2023-12-06 15.80 15.85 15.65 15.70 0.4M
2023-12-05 15.85 15.85 15.70 15.75 0.3M
2023-12-04 15.75 15.85 15.70 15.75 0.5M
2023-12-01 15.45 15.75 15.45 15.70 0.8M
2023-11-30 15.35 15.55 15.30 15.45 0.4M
2023-11-29 15.40 15.50 15.30 15.35 0.4M
2023-11-28 15.30 15.50 15.30 15.40 0.4M
2023-11-27 15.40 15.45 15.30 15.30 0.3M
2023-11-24 15.55 15.55 15.20 15.40 0.5M
2023-11-23 15.15 15.55 15.15 15.45 1.2M
2023-11-22 15.15 15.20 15.05 15.15 0.2M
2023-11-21 15.20 15.35 14.85 15.15 0.6M
2023-11-20 15.15 15.20 14.90 15.20 0.4M
2023-11-17 15.25 15.30 15.05 15.05 0.4M
2023-11-16 15.00 15.40 14.95 15.20 1.0M
2023-11-15 15.20 15.20 14.90 14.95 0.5M
2023-11-14 14.80 15.05 14.70 14.95 0.9M
2023-11-13 14.60 14.65 14.40 14.45 0.3M
2023-11-10 14.50 14.55 14.30 14.40 0.3M
2023-11-09 14.50 14.50 14.40 14.45 0.1M
2023-11-08 14.45 14.50 14.35 14.50 0.1M
2023-11-07 14.40 14.50 14.35 14.45 0.0M
2023-11-06 14.45 14.50 14.35 14.40 0.1M
2023-11-03 14.50 14.50 14.40 14.40 0.1M
2023-11-02 14.35 14.45 14.30 14.45 0.1M
2023-11-01 14.25 14.35 14.20 14.35 0.1M
2023-10-31 14.35 14.35 14.20 14.20 0.1M
2023-10-30 14.45 14.45 14.25 14.30 0.1M
2023-10-27 14.45 14.50 14.30 14.40 0.2M
2023-10-26 14.35 14.45 14.35 14.45 0.1M
2023-10-25 14.25 14.50 14.25 14.50 0.2M
2023-10-24 14.35 14.35 14.25 14.25 0.1M
2023-10-23 14.30 14.40 14.25 14.35 0.1M
2023-10-20 14.40 14.40 14.25 14.35 0.1M
2023-10-19 14.35 14.45 14.30 14.45 0.1M
2023-10-18 14.40 14.55 14.30 14.35 0.3M
2023-10-17 14.55 14.65 14.30 14.50 0.2M
2023-10-16 14.50 14.55 14.35 14.50 0.2M
2023-10-13 14.30 14.50 14.25 14.50 0.1M
2023-10-12 14.25 14.45 14.25 14.35 0.3M
2023-10-11 14.35 14.55 14.25 14.35 0.3M
2023-10-06 14.50 14.55 14.25 14.35 0.2M
2023-10-05 14.65 14.75 14.45 14.50 0.2M
2023-10-04 14.70 14.70 14.50 14.60 0.1M
2023-10-03 14.85 14.90 14.60 14.70 0.2M
2023-10-02 14.30 14.75 14.30 14.65 0.3M
2023-09-28 14.30 14.30 14.10 14.20 0.1M
2023-09-27 14.00 14.20 14.00 14.10 0.1M
2023-09-26 14.45 14.50 14.00 14.10 0.1M
2023-09-25 14.35 14.50 14.30 14.40 0.2M
2023-09-22 14.10 14.35 14.10 14.25 0.1M
2023-09-21 14.40 14.50 14.00 14.15 0.6M
2023-09-20 14.75 14.80 14.40 14.40 0.6M
2023-09-19 14.75 14.85 14.70 14.70 0.1M
2023-09-18 14.65 14.75 14.55 14.65 0.2M
2023-09-15 14.75 14.85 14.70 14.70 0.2M
2023-09-14 14.85 14.90 14.75 14.75 0.2M
2023-09-13 14.80 14.85 14.75 14.75 0.1M
2023-09-12 14.90 14.90 14.70 14.80 0.3M
2023-09-11 14.75 14.85 14.60 14.70 0.2M
2023-09-08 14.95 14.95 14.75 14.85 0.1M
2023-09-07 15.00 15.00 14.75 14.90 0.3M
2023-09-06 14.85 14.95 14.75 14.90 0.2M
2023-09-05 14.85 14.90 14.75 14.75 0.3M
2023-09-04 14.85 14.90 14.75 14.80 0.1M
2023-09-01 14.80 14.90 14.70 14.85 0.1M
2023-08-31 14.85 14.90 14.75 14.90 0.1M
2023-08-30 14.50 14.90 14.50 14.80 0.2M
2023-08-29 14.85 14.85 14.55 14.55 0.3M
2023-08-28 15.10 15.10 14.75 14.95 0.3M
2023-08-25 14.90 14.95 14.70 14.95 0.5M
2023-08-24 14.55 14.85 14.40 14.75 0.4M
2023-08-23 14.25 14.35 14.20 14.35 0.1M
2023-08-22 14.30 14.30 14.10 14.30 0.1M
2023-08-21 14.25 14.35 14.15 14.30 0.1M
2023-08-18 14.25 14.35 14.20 14.25 0.1M
2023-08-17 14.05 14.25 13.90 14.25 0.2M
2023-08-16 13.90 14.10 13.85 14.10 0.2M
2023-08-15 14.00 14.05 13.90 13.95 0.1M
2023-08-14 13.95 14.05 13.85 13.95 0.2M
2023-08-11 13.90 14.00 13.85 13.95 0.1M
2023-08-10 14.00 14.10 13.85 13.85 0.3M
2023-08-09 14.25 14.35 13.95 14.05 0.3M
2023-08-08 14.50 14.55 14.20 14.25 0.3M
2023-08-07 14.55 14.55 14.40 14.40 0.2M
2023-08-04 14.60 14.70 14.45 14.55 0.2M
2023-08-02 14.90 14.90 14.65 14.70 0.3M
2023-08-01 14.75 14.95 14.75 14.75 0.2M
2023-07-31 14.85 14.90 14.75 14.75 0.3M
2023-07-28 14.85 14.90 14.75 14.80 0.2M
2023-07-27 14.75 15.00 14.70 14.75 0.5M
2023-07-26 14.75 14.85 14.65 14.70 0.2M
2023-07-25 14.95 15.00 14.70 14.80 0.3M
2023-07-24 15.00 15.00 14.75 14.90 0.6M
2023-07-21 15.00 15.10 14.90 14.95 0.1M
2023-07-20 14.85 15.10 14.85 14.95 0.4M
2023-07-19 14.75 14.85 14.60 14.65 0.2M
2023-07-18 14.95 14.95 14.65 14.70 0.6M
2023-07-17 15.00 15.00 14.85 14.90 0.2M
2023-07-14 14.85 15.00 14.85 14.90 0.2M
2023-07-13 15.20 15.20 14.85 14.90 0.3M
2023-07-12 15.40 15.40 15.05 15.15 0.2M
2023-07-11 15.25 15.60 15.25 15.30 0.5M
2023-07-10 14.95 15.15 14.95 15.15 0.2M
2023-07-07 15.00 15.00 14.75 14.85 0.3M
2023-07-06 14.90 15.05 14.90 15.00 0.1M
2023-07-05 15.05 15.10 14.85 14.90 0.2M
2023-07-04 15.05 15.10 14.90 15.00 0.2M
2023-07-03 15.00 15.05 14.95 15.00 0.1M
2023-06-30 15.05 15.05 14.95 14.95 0.1M
2023-06-29 14.95 15.05 14.90 15.00 0.2M
2023-06-28 15.20 15.25 14.90 14.90 0.3M
2023-06-27 15.25 15.25 15.15 15.15 0.1M
2023-06-26 15.25 15.30 15.10 15.25 0.1M
2023-06-21 15.25 15.30 15.10 15.25 0.2M
2023-06-20 15.20 15.30 15.15 15.20 0.2M
2023-06-19 15.25 15.45 15.20 15.25 0.2M
2023-06-16 15.20 15.25 15.15 15.20 0.2M
2023-06-15 15.20 15.20 15.05 15.20 0.1M
2023-06-14 15.25 15.35 15.00 15.10 0.6M
2023-06-13 15.30 15.40 15.20 15.25 0.3M
2023-06-12 15.15 15.35 15.15 15.30 0.1M
2023-06-09 15.35 15.45 15.25 15.25 0.2M
2023-06-08 15.65 15.65 15.40 15.45 0.3M
2023-06-07 15.20 15.65 15.10 15.60 0.7M
2023-06-06 15.10 15.40 15.05 15.20 0.5M
2023-06-05 15.00 15.10 14.90 15.00 0.1M
2023-06-02 15.10 15.10 14.95 15.00 0.1M
2023-06-01 15.00 15.10 14.90 15.10 0.1M
2023-05-31 15.00 15.00 14.90 15.00 0.0M
2023-05-30 14.85 14.95 14.80 14.95 0.1M
2023-05-29 14.85 14.95 14.70 14.80 0.2M
2023-05-26 15.00 15.05 14.85 14.90 0.3M
2023-05-25 15.20 15.20 14.95 15.00 0.1M
2023-05-24 15.00 15.20 15.00 15.15 0.1M
2023-05-23 15.15 15.20 15.00 15.15 0.1M
2023-05-22 15.10 15.15 14.95 15.10 0.1M
2023-05-19 15.00 15.15 14.95 15.00 0.3M
2023-05-18 14.95 15.00 14.90 15.00 0.2M
2023-05-17 14.85 15.00 14.80 14.90 0.1M
2023-05-16 14.65 14.90 14.65 14.85 0.2M
2023-05-15 14.50 14.70 14.40 14.65 0.2M
2023-05-12 14.40 14.60 14.30 14.55 0.1M
2023-05-11 14.80 14.80 14.30 14.30 0.3M
2023-05-10 14.60 14.70 14.45 14.65 0.2M
2023-05-09 14.85 14.90 14.55 14.60 0.5M
2023-05-08 15.30 15.30 14.90 14.95 0.3M
2023-05-05 15.35 15.50 15.25 15.25 0.2M
2023-05-04 15.50 15.65 15.35 15.35 0.3M
2023-05-03 15.15 15.65 15.10 15.45 0.7M
2023-05-02 15.30 15.35 15.10 15.15 0.5M
2023-04-28 15.40 15.40 15.05 15.25 0.7M
2023-04-27 15.85 16.25 15.20 15.30 3.1M
2023-04-26 14.80 15.60 14.70 15.55 1.0M
2023-04-25 15.05 15.25 14.70 14.80 0.6M
2023-04-24 14.55 15.30 14.55 14.95 0.8M
2023-04-21 14.60 14.70 14.40 14.60 0.2M
2023-04-20 14.60 14.75 14.50 14.60 0.3M
2023-04-19 14.90 14.90 14.55 14.60 0.2M
2023-04-18 14.50 14.75 14.40 14.70 0.3M
2023-04-17 14.55 14.60 14.45 14.50 0.1M
2023-04-14 14.55 14.60 14.50 14.50 0.1M
2023-04-13 14.60 14.80 14.40 14.45 0.4M
2023-04-12 14.60 14.65 14.45 14.60 0.2M
2023-04-11 14.30 14.60 14.20 14.50 0.7M
2023-04-10 14.20 14.30 14.10 14.20 0.2M
2023-04-07 14.25 14.30 14.10 14.20 0.0M
2023-04-06 14.35 14.40 14.10 14.20 0.1M
2023-03-31 14.25 14.35 14.15 14.30 0.1M
2023-03-30 14.15 14.25 14.15 14.20 0.1M
2023-03-29 14.20 14.30 14.10 14.10 0.1M
2023-03-28 14.30 14.35 14.00 14.10 0.3M
2023-03-27 14.35 14.55 14.30 14.30 0.1M
2023-03-24 14.60 14.60 14.40 14.50 0.1M
2023-03-23 14.40 14.60 14.40 14.50 0.1M
2023-03-22 14.50 14.65 14.45 14.45 0.2M
2023-03-21 14.20 14.40 14.15 14.30 0.2M
2023-03-20 14.20 14.20 14.05 14.10 0.1M
2023-03-17 14.10 14.10 13.95 14.05 0.1M
2023-03-16 14.20 14.20 13.85 13.85 0.2M
2023-03-15 14.25 14.25 14.10 14.10 0.2M
2023-03-14 14.40 14.40 14.05 14.05 0.3M
2023-03-13 14.55 14.65 14.20 14.35 0.2M
2023-03-10 14.95 14.95 14.65 14.65 0.2M
2023-03-09 15.05 15.10 14.95 15.00 0.2M
2023-03-08 15.00 15.20 15.00 15.00 0.4M
2023-03-07 14.90 15.05 14.80 15.05 0.3M
2023-03-06 14.60 14.95 14.50 14.80 1.0M
2023-03-03 14.80 14.80 14.60 14.60 0.2M
2023-03-02 14.95 15.00 14.65 14.70 0.3M
2023-03-01 14.85 14.95 14.80 14.90 0.1M
2023-02-24 14.85 14.90 14.80 14.85 0.1M
2023-02-23 14.75 14.85 14.70 14.80 0.2M
2023-02-22 14.55 14.70 14.50 14.70 0.2M
2023-02-21 14.60 14.65 14.50 14.50 0.2M
2023-02-20 14.60 14.70 14.55 14.60 0.2M
2023-02-17 14.35 14.60 14.35 14.55 0.1M
2023-02-16 14.45 14.55 14.35 14.45 0.2M
2023-02-15 14.30 14.55 14.30 14.45 0.2M
2023-02-14 14.35 14.55 14.35 14.40 0.2M
2023-02-13 14.35 14.55 14.20 14.30 0.2M
2023-02-10 14.20 14.65 14.20 14.25 0.3M
2023-02-09 14.30 14.40 14.20 14.30 0.1M
2023-02-08 14.35 14.40 14.25 14.30 0.1M
2023-02-07 14.30 14.40 14.20 14.30 0.1M
2023-02-06 14.20 14.35 14.20 14.30 0.1M
2023-02-03 14.30 14.35 14.15 14.25 0.2M
2023-02-02 14.25 14.30 14.15 14.30 0.2M
2023-02-01 14.35 14.50 14.10 14.25 0.2M
2023-01-31 13.95 14.35 13.95 14.35 0.3M
2023-01-30 13.95 14.05 13.90 13.90 0.1M
2023-01-17 13.95 14.05 13.80 13.85 0.1M
2023-01-16 13.90 14.00 13.90 13.95 0.2M
2023-01-13 14.00 14.00 13.85 13.85 0.3M
2023-01-12 14.00 14.00 13.85 13.85 0.1M
2023-01-11 13.95 14.00 13.85 13.95 0.1M
2023-01-10 14.05 14.10 13.90 13.95 0.1M
2023-01-09 14.00 14.10 13.85 14.00 0.1M
2023-01-06 14.00 14.15 13.90 13.95 0.1M
2023-01-05 14.10 14.15 13.90 14.00 0.1M
2023-01-04 13.85 14.00 13.85 14.00 0.1M
2023-01-03 13.70 13.90 13.70 13.75 0.1M