Tsann Kuen Enterprise Co Ltd (2430)

2430
🏛️ Taiwan →
24.45
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 24.55 24.55 24.40 24.45 0.0M
2025-09-25 24.45 24.85 24.45 24.45 0.0M
2025-09-24 24.45 24.50 24.35 24.45 0.0M
2025-09-23 24.50 24.50 24.45 24.45 0.0M
2025-09-22 24.45 24.55 24.45 24.50 0.0M
2025-09-19 24.30 24.50 24.30 24.45 0.0M
2025-09-18 24.25 24.50 24.20 24.30 0.0M
2025-09-17 24.20 24.25 24.10 24.15 0.0M
2025-09-16 24.25 24.40 24.20 24.20 0.0M
2025-09-15 24.40 24.40 24.25 24.35 0.0M
2025-09-12 24.25 24.55 24.15 24.40 0.1M
2025-09-11 24.10 24.40 24.10 24.15 0.0M
2025-09-10 24.60 24.60 24.05 24.20 0.1M
2025-09-09 24.80 24.80 24.45 24.55 0.1M
2025-09-08 24.80 24.80 24.70 24.75 0.0M
2025-09-05 24.90 24.95 24.75 24.85 0.0M
2025-09-04 24.70 24.95 24.70 24.85 0.0M
2025-09-03 25.05 25.05 24.70 24.70 0.1M
2025-09-02 25.30 25.30 25.05 25.10 0.1M
2025-09-01 24.70 25.40 24.70 25.30 0.3M
2025-08-29 24.60 24.75 24.40 24.60 0.1M
2025-08-28 24.15 24.50 24.15 24.45 0.1M
2025-08-27 24.05 24.30 24.05 24.20 0.1M
2025-08-26 24.15 24.20 24.10 24.10 0.0M
2025-08-25 24.15 24.25 24.05 24.10 0.1M
2025-08-22 24.20 24.20 24.00 24.10 0.1M
2025-08-21 24.25 24.25 24.15 24.20 0.0M
2025-08-20 24.35 24.35 24.15 24.25 0.1M
2025-08-19 24.25 24.30 24.20 24.30 0.1M
2025-08-18 24.30 24.45 24.20 24.25 0.1M
2025-08-15 24.20 24.35 24.15 24.25 0.1M
2025-08-14 24.15 24.25 24.15 24.20 0.0M
2025-08-13 24.20 24.30 24.20 24.20 0.0M
2025-08-12 24.05 24.30 24.05 24.20 0.0M
2025-08-11 24.30 24.30 23.60 24.05 0.1M
2025-08-08 24.15 24.35 24.15 24.30 0.0M
2025-08-07 24.20 24.25 24.10 24.20 0.0M
2025-08-06 24.20 24.30 24.00 24.15 0.1M
2025-08-05 24.25 24.30 24.20 24.20 0.1M
2025-08-04 24.25 24.30 24.25 24.25 0.0M
2025-08-01 24.30 24.30 24.00 24.25 0.0M
2025-07-31 24.70 24.75 24.50 24.50 0.0M
2025-07-30 24.70 24.80 24.60 24.80 0.0M
2025-07-29 24.90 25.00 24.70 24.70 0.0M
2025-07-28 24.60 25.00 24.60 24.90 0.1M
2025-07-25 24.60 24.70 24.60 24.60 0.0M
2025-07-24 24.70 24.70 24.60 24.60 0.0M
2025-07-23 24.45 24.75 24.45 24.75 0.0M
2025-07-22 24.40 24.50 24.30 24.45 0.0M
2025-07-21 24.40 24.50 24.10 24.50 0.0M
2025-07-18 24.35 24.45 24.35 24.45 0.0M
2025-07-17 24.30 24.35 24.20 24.30 0.0M
2025-07-16 24.35 24.50 24.20 24.40 0.0M
2025-07-15 24.35 24.50 24.35 24.40 0.0M
2025-07-14 24.65 24.75 24.30 24.30 0.0M
2025-07-11 24.10 24.45 24.05 24.40 0.0M
2025-07-10 24.05 24.10 24.00 24.10 0.0M
2025-07-09 24.00 24.20 24.00 24.20 0.0M
2025-07-08 24.80 24.80 23.85 24.15 0.1M
2025-07-07 24.80 24.80 24.55 24.75 0.0M
2025-07-04 24.65 25.00 24.65 24.90 0.0M
2025-07-03 23.90 25.05 23.90 24.75 0.1M
2025-07-02 23.80 24.00 23.80 23.90 0.0M
2025-07-01 23.80 24.00 23.70 23.95 0.0M
2025-06-30 24.10 24.10 23.50 23.70 0.1M
2025-06-27 24.25 24.40 24.00 24.10 0.0M
2025-06-26 24.15 24.40 24.00 24.35 0.0M
2025-06-25 24.25 24.25 24.00 24.15 0.0M
2025-06-24 23.60 24.30 23.60 24.25 0.0M
2025-06-23 24.15 24.15 23.40 23.60 0.1M
2025-06-20 24.40 24.60 24.30 24.30 0.1M
2025-06-19 24.50 24.50 24.35 24.40 0.0M
2025-06-18 24.35 24.60 24.30 24.55 0.0M
2025-06-17 24.45 24.45 24.30 24.45 0.0M
2025-06-16 24.60 24.60 24.40 24.55 0.0M
2025-06-13 24.85 24.90 24.65 24.65 0.0M
2025-06-12 24.70 25.00 24.70 24.85 0.1M
2025-06-11 24.55 24.90 24.55 24.90 0.1M
2025-06-10 24.45 24.95 24.45 24.55 0.0M
2025-06-09 24.85 24.85 24.40 24.45 0.1M
2025-06-06 24.95 24.95 24.85 24.85 0.0M
2025-06-05 24.90 25.05 24.80 24.95 0.0M
2025-06-04 24.85 25.10 24.85 24.90 0.0M
2025-06-03 25.00 25.05 24.80 24.80 0.0M
2025-06-02 25.25 25.25 24.95 25.15 0.0M
2025-05-29 25.45 25.45 25.20 25.25 0.0M
2025-05-28 25.35 25.40 25.30 25.35 0.0M
2025-05-27 25.50 25.55 25.35 25.35 0.0M
2025-05-26 25.65 25.65 25.45 25.60 0.0M
2025-05-23 25.45 25.85 25.45 25.65 0.1M
2025-05-22 25.50 25.50 25.45 25.50 0.0M
2025-05-21 25.40 25.60 25.25 25.60 0.1M
2025-05-20 25.50 25.50 25.35 25.45 0.1M
2025-05-19 25.65 25.70 25.30 25.35 0.1M
2025-05-16 26.10 26.10 25.35 25.60 0.4M
2025-05-15 26.40 26.40 26.10 26.15 0.1M
2025-05-14 26.65 26.65 26.20 26.20 0.1M
2025-05-13 27.00 27.00 26.35 26.65 0.1M
2025-05-12 27.20 27.20 27.00 27.00 0.1M
2025-05-09 27.00 27.20 27.00 27.10 0.0M
2025-05-08 27.10 27.15 27.00 27.10 0.0M
2025-05-07 27.00 27.15 26.85 27.10 0.0M
2025-05-06 26.80 27.05 26.80 27.00 0.0M
2025-05-05 27.05 27.20 26.75 26.80 0.1M
2025-05-02 26.70 27.00 26.70 26.90 0.0M
2025-04-30 26.75 26.80 26.60 26.70 0.0M
2025-04-29 26.55 26.70 26.50 26.70 0.0M
2025-04-28 26.55 26.70 26.55 26.65 0.0M
2025-04-25 26.40 26.60 26.30 26.45 0.0M
2025-04-24 26.25 26.40 26.20 26.40 0.0M
2025-04-23 26.20 26.50 26.00 26.35 0.0M
2025-04-22 26.10 26.15 25.95 26.15 0.0M
2025-04-21 26.55 26.55 25.70 26.00 0.0M
2025-04-18 26.50 26.60 26.50 26.55 0.0M
2025-04-17 26.70 26.75 26.45 26.50 0.1M
2025-04-16 27.60 27.60 26.65 26.65 0.1M
2025-04-15 28.40 28.40 27.20 27.60 0.1M
2025-04-14 26.90 28.05 26.90 27.60 0.1M
2025-04-11 26.40 27.20 26.25 27.20 0.1M
2025-04-10 25.60 26.45 25.40 26.45 0.1M
2025-04-09 25.70 25.70 23.75 24.05 0.1M
2025-04-08 24.65 25.70 24.50 25.05 0.3M
2025-04-07 26.70 26.70 26.70 26.70 0.1M
2025-04-02 29.40 29.65 29.35 29.65 0.0M
2025-04-01 29.30 29.95 29.30 29.65 0.1M
2025-03-31 29.50 29.50 29.10 29.30 0.1M
2025-03-28 29.90 29.90 29.65 29.70 0.1M
2025-03-27 30.00 30.15 29.95 29.95 0.1M
2025-03-26 30.15 30.15 30.05 30.10 0.0M
2025-03-25 30.20 30.25 30.05 30.15 0.1M
2025-03-24 30.10 30.20 30.10 30.15 0.1M
2025-03-21 30.10 30.20 30.00 30.05 0.1M
2025-03-20 30.00 30.35 29.85 30.05 0.4M
2025-03-19 32.20 32.25 31.95 31.95 0.4M
2025-03-18 32.15 32.20 31.90 32.15 0.2M
2025-03-17 32.00 32.15 31.75 31.80 0.1M
2025-03-14 31.05 31.40 31.05 31.40 0.0M
2025-03-13 31.45 31.65 30.60 30.85 0.2M
2025-03-12 31.05 31.50 31.05 31.40 0.1M
2025-03-11 31.20 31.50 30.85 31.45 0.1M
2025-03-10 31.10 31.45 31.10 31.15 0.1M
2025-03-07 31.60 31.60 31.25 31.30 0.1M
2025-03-06 31.80 31.90 31.60 31.65 0.1M
2025-03-05 31.90 32.15 31.75 31.85 0.2M
2025-03-04 34.00 34.85 31.70 31.95 1.4M
2025-03-03 30.05 33.05 30.00 33.05 0.8M
2025-02-27 30.00 30.10 29.95 30.05 0.1M
2025-02-26 30.30 30.30 30.15 30.25 0.0M
2025-02-25 30.20 30.30 29.95 30.20 0.2M
2025-02-24 30.15 30.35 30.00 30.35 0.2M
2025-02-21 30.25 30.35 30.10 30.25 0.0M
2025-02-20 30.15 30.25 30.10 30.10 0.1M
2025-02-19 30.20 30.40 30.10 30.10 0.1M
2025-02-18 30.10 30.20 30.05 30.20 0.0M
2025-02-17 30.00 30.25 30.00 30.10 0.1M
2025-02-14 30.00 30.05 29.95 30.00 0.0M
2025-02-13 29.90 30.05 29.90 30.00 0.0M
2025-02-12 30.05 30.10 29.75 29.90 0.1M
2025-02-11 30.20 30.20 29.95 30.05 0.0M
2025-02-10 30.05 30.10 29.95 30.00 0.0M
2025-02-07 29.90 30.05 29.90 30.05 0.0M
2025-02-06 30.00 30.00 29.90 29.95 0.0M
2025-02-05 29.95 30.05 29.90 30.00 0.0M
2025-02-04 30.20 30.20 29.90 29.90 0.0M
2025-02-03 30.15 30.30 29.85 30.10 0.1M
2025-01-22 30.05 30.25 30.05 30.15 0.0M
2025-01-21 30.00 30.00 29.90 29.95 0.0M
2025-01-20 30.05 30.05 29.95 30.00 0.0M
2025-01-17 30.00 30.45 29.90 30.05 0.0M
2025-01-16 29.65 30.05 29.65 30.00 0.0M
2025-01-15 29.60 29.60 29.50 29.50 0.0M
2025-01-14 29.60 30.20 29.60 29.65 0.0M
2025-01-13 29.60 29.65 29.45 29.60 0.1M
2025-01-10 29.50 29.75 29.50 29.75 0.1M
2025-01-09 29.75 29.75 29.50 29.50 0.1M
2025-01-08 29.70 29.75 29.55 29.75 0.0M
2025-01-07 30.00 30.00 29.80 29.85 0.0M
2025-01-06 30.00 30.10 29.90 30.05 0.0M
2025-01-03 30.10 30.15 30.00 30.00 0.0M
2025-01-02 30.10 30.15 29.95 30.00 0.0M