Ton Yi Industrial Corp (9907)

9907
🏛️ Taiwan →
17.65
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
2023-12-29 16.20 16.25 16.15 16.15 1.0M
2023-12-28 16.25 16.30 16.15 16.25 0.9M
2023-12-27 16.20 16.30 16.15 16.20 0.8M
2023-12-26 16.10 16.25 16.10 16.25 0.7M
2023-12-25 16.15 16.20 16.10 16.10 0.5M
2023-12-22 16.05 16.15 16.05 16.10 0.7M
2023-12-21 16.05 16.10 16.00 16.05 0.7M
2023-12-20 16.05 16.15 16.00 16.05 0.8M
2023-12-19 16.15 16.15 16.00 16.05 1.6M
2023-12-18 16.35 16.40 16.20 16.25 1.2M
2023-12-15 16.15 16.40 16.10 16.35 1.9M
2023-12-14 16.00 16.10 15.95 16.10 1.1M
2023-12-13 16.10 16.10 15.95 15.95 1.0M
2023-12-12 16.05 16.15 16.00 16.10 1.4M
2023-12-11 16.10 16.15 16.00 16.05 0.7M
2023-12-08 16.20 16.20 16.00 16.10 0.7M
2023-12-07 16.15 16.20 16.00 16.05 1.2M
2023-12-06 16.20 16.30 16.15 16.15 0.9M
2023-12-05 16.30 16.30 16.20 16.20 1.4M
2023-12-04 16.10 16.40 16.10 16.25 2.1M
2023-12-01 16.05 16.20 16.05 16.10 1.1M
2023-11-30 16.15 16.25 16.00 16.05 1.5M
2023-11-29 16.25 16.30 16.10 16.15 1.3M
2023-11-28 16.15 16.30 16.05 16.25 1.6M
2023-11-27 16.10 16.20 16.05 16.15 1.0M
2023-11-24 16.15 16.20 16.00 16.10 0.7M
2023-11-23 16.15 16.15 16.05 16.15 0.6M
2023-11-22 16.15 16.20 16.05 16.15 0.8M
2023-11-21 16.10 16.30 16.00 16.15 2.0M
2023-11-20 15.95 16.10 15.85 16.05 1.1M
2023-11-17 15.90 16.00 15.80 15.85 1.1M
2023-11-16 16.00 16.10 15.85 15.85 0.9M
2023-11-15 15.75 16.10 15.75 16.00 1.9M
2023-11-14 15.75 15.80 15.65 15.70 0.8M
2023-11-13 16.00 16.00 15.65 15.70 1.4M
2023-11-10 15.70 15.90 15.60 15.90 1.1M
2023-11-09 15.70 15.85 15.55 15.75 1.5M
2023-11-08 16.10 16.10 15.95 16.00 0.7M
2023-11-07 16.05 16.10 15.95 16.00 0.6M
2023-11-06 16.10 16.10 16.00 16.05 0.8M
2023-11-03 15.85 16.10 15.85 16.05 0.9M
2023-11-02 15.85 15.90 15.80 15.85 0.4M
2023-11-01 15.70 15.85 15.70 15.75 0.6M
2023-10-31 15.75 15.85 15.70 15.70 0.4M
2023-10-30 16.05 16.05 15.70 15.75 0.9M
2023-10-27 15.80 16.00 15.80 16.00 0.8M
2023-10-26 15.65 15.90 15.65 15.80 0.7M
2023-10-25 15.70 15.95 15.65 15.95 1.4M
2023-10-24 15.80 15.80 15.60 15.65 0.9M
2023-10-23 15.70 15.85 15.60 15.75 1.0M
2023-10-20 15.80 15.80 15.50 15.70 2.5M
2023-10-19 16.00 16.00 15.75 15.80 2.1M
2023-10-18 16.05 16.15 16.00 16.00 1.8M
2023-10-17 16.15 16.20 16.00 16.00 1.2M
2023-10-16 16.30 16.30 16.05 16.10 2.6M
2023-10-13 16.50 16.50 16.35 16.35 1.6M
2023-10-12 16.65 16.65 16.50 16.50 1.2M
2023-10-11 16.60 16.75 16.55 16.60 1.3M
2023-10-06 16.60 16.65 16.50 16.60 0.6M
2023-10-05 16.45 16.55 16.45 16.50 0.6M
2023-10-04 16.60 16.65 16.40 16.45 1.3M
2023-10-03 16.60 16.70 16.55 16.70 0.7M
2023-10-02 16.40 16.60 16.40 16.60 0.6M
2023-09-28 16.50 16.55 16.40 16.50 0.7M
2023-09-27 16.50 16.55 16.40 16.50 0.8M
2023-09-26 16.50 16.55 16.45 16.55 0.9M
2023-09-25 16.55 16.65 16.50 16.55 0.8M
2023-09-22 16.60 16.65 16.50 16.55 0.9M
2023-09-21 16.80 16.80 16.60 16.60 1.2M
2023-09-20 16.85 16.85 16.75 16.80 0.6M
2023-09-19 16.80 16.85 16.70 16.75 0.7M
2023-09-18 16.80 16.85 16.75 16.80 1.0M
2023-09-15 16.80 16.90 16.75 16.80 0.8M
2023-09-14 16.80 16.85 16.70 16.75 0.9M
2023-09-13 16.75 16.80 16.65 16.80 1.1M
2023-09-12 16.85 16.85 16.70 16.75 0.9M
2023-09-11 16.80 16.85 16.70 16.70 1.1M
2023-09-08 16.95 16.95 16.75 16.85 2.3M
2023-09-07 17.10 17.10 16.90 16.95 1.6M
2023-09-06 17.25 17.25 17.05 17.15 1.0M
2023-09-05 17.30 17.30 17.10 17.15 0.9M
2023-09-04 17.40 17.45 17.20 17.25 1.1M
2023-09-01 17.35 17.50 17.30 17.40 1.4M
2023-08-31 17.25 17.40 17.15 17.40 1.4M
2023-08-30 17.30 17.35 17.20 17.20 0.9M
2023-08-29 17.10 17.20 17.00 17.15 1.0M
2023-08-28 17.15 17.25 17.00 17.00 1.2M
2023-08-25 17.10 17.25 17.10 17.10 1.6M
2023-08-24 17.15 17.25 17.10 17.10 1.3M
2023-08-23 17.05 17.25 17.00 17.10 1.3M
2023-08-22 17.25 17.30 17.05 17.10 1.7M
2023-08-21 17.80 17.85 17.20 17.35 4.2M
2023-08-18 16.70 17.80 16.70 17.40 6.7M
2023-08-17 16.60 16.65 16.25 16.55 1.8M
2023-08-16 16.70 16.70 16.50 16.60 1.2M
2023-08-15 16.65 16.85 16.65 16.75 1.1M
2023-08-14 17.00 17.00 16.50 16.65 4.4M
2023-08-11 17.05 17.05 16.80 17.00 2.0M
2023-08-10 17.20 17.20 17.00 17.05 2.5M
2023-08-09 17.50 17.60 17.20 17.25 4.3M
2023-08-08 17.75 17.75 17.60 17.60 1.2M
2023-08-07 17.80 17.85 17.70 17.75 0.9M
2023-08-04 17.80 17.85 17.65 17.80 1.2M
2023-08-02 17.65 17.95 17.55 17.65 1.9M
2023-08-01 17.80 17.85 17.50 17.65 2.5M
2023-07-31 18.05 18.05 17.80 17.80 1.7M
2023-07-28 18.00 18.05 17.90 17.95 1.7M
2023-07-27 17.90 18.15 17.90 18.05 2.6M
2023-07-26 17.85 17.95 17.75 17.90 2.0M
2023-07-25 17.90 17.90 17.75 17.85 1.7M
2023-07-24 17.90 18.00 17.70 17.85 2.2M
2023-07-21 17.90 17.95 17.80 17.90 1.5M
2023-07-20 17.85 18.00 17.70 17.95 1.5M
2023-07-19 17.85 17.85 17.65 17.70 2.9M
2023-07-18 18.10 18.10 17.85 17.85 4.2M
2023-07-17 18.10 18.10 18.00 18.05 3.4M
2023-07-14 18.10 18.15 18.00 18.10 2.2M
2023-07-13 18.25 18.30 18.05 18.10 2.8M
2023-07-12 17.75 18.20 17.75 18.15 3.4M
2023-07-11 17.70 17.85 17.65 17.70 2.5M
2023-07-10 17.80 17.85 17.50 17.70 3.9M
2023-07-07 18.10 18.10 17.70 17.75 5.0M
2023-07-06 18.40 18.45 18.10 18.15 13.7M
2023-07-05 19.95 20.00 19.85 19.90 13.3M
2023-07-04 20.10 20.10 19.90 19.90 7.0M
2023-07-03 19.85 20.05 19.75 19.95 7.7M
2023-06-30 19.75 19.90 19.75 19.75 4.2M
2023-06-29 19.85 19.90 19.70 19.75 3.3M
2023-06-28 19.90 19.90 19.70 19.75 3.0M
2023-06-27 19.70 19.90 19.65 19.80 3.5M
2023-06-26 19.80 19.80 19.60 19.75 2.9M
2023-06-21 19.80 19.80 19.50 19.75 2.5M
2023-06-20 19.75 19.95 19.65 19.85 3.4M
2023-06-19 19.70 19.85 19.65 19.70 2.0M
2023-06-16 19.55 19.90 19.55 19.70 8.4M
2023-06-15 19.30 19.40 19.30 19.35 1.7M
2023-06-14 19.45 19.45 19.25 19.30 2.9M
2023-06-13 19.35 19.45 19.30 19.45 1.9M
2023-06-12 19.40 19.45 19.25 19.35 4.0M
2023-06-09 19.80 19.85 19.60 19.70 3.3M
2023-06-08 19.90 19.90 19.65 19.75 2.9M
2023-06-07 19.60 19.80 19.55 19.80 4.4M
2023-06-06 19.45 19.55 19.35 19.55 2.1M
2023-06-05 19.25 19.50 19.20 19.45 2.5M
2023-06-02 19.35 19.40 19.20 19.25 3.2M
2023-06-01 19.20 19.45 19.20 19.35 2.4M
2023-05-31 19.15 19.35 19.10 19.20 2.9M
2023-05-30 19.45 19.45 19.05 19.15 4.5M
2023-05-29 19.45 19.55 19.35 19.45 3.4M
2023-05-26 19.55 19.60 19.45 19.45 3.1M
2023-05-25 19.55 19.75 19.50 19.60 3.3M
2023-05-24 19.55 19.65 19.45 19.55 2.3M
2023-05-23 19.45 19.60 19.40 19.55 1.9M
2023-05-22 19.40 19.65 19.35 19.45 2.8M
2023-05-19 19.45 19.45 19.20 19.40 4.7M
2023-05-18 19.45 19.60 19.40 19.45 4.3M
2023-05-17 19.35 19.60 19.30 19.45 4.2M
2023-05-16 19.00 19.40 19.00 19.30 4.9M
2023-05-15 18.70 19.05 18.60 19.00 5.2M
2023-05-12 18.95 18.95 18.60 18.65 9.2M
2023-05-11 20.05 20.10 18.70 18.85 24.0M
2023-05-10 20.25 20.55 20.20 20.55 2.7M
2023-05-09 20.50 20.60 20.25 20.30 3.1M
2023-05-08 20.70 20.75 20.45 20.45 2.9M
2023-05-05 20.60 20.70 20.50 20.70 2.4M
2023-05-04 20.45 20.65 20.40 20.55 2.8M
2023-05-03 20.85 20.95 20.60 20.65 3.4M
2023-05-02 20.80 21.00 20.75 20.85 4.5M
2023-04-28 20.70 20.75 20.60 20.75 3.0M
2023-04-27 20.65 20.70 20.50 20.55 2.8M
2023-04-26 20.15 20.55 20.15 20.50 4.6M
2023-04-25 20.85 20.95 20.40 20.50 5.8M
2023-04-24 20.55 20.90 20.55 20.80 6.7M
2023-04-21 20.45 20.65 20.20 20.45 6.7M
2023-04-20 20.30 20.70 20.30 20.45 6.3M
2023-04-19 20.50 20.65 20.30 20.35 3.6M
2023-04-18 20.75 20.85 20.35 20.35 4.2M
2023-04-17 20.35 20.75 20.25 20.65 5.7M
2023-04-14 20.60 20.60 20.15 20.35 5.1M
2023-04-13 19.95 20.70 19.80 20.30 15.1M
2023-04-12 19.65 19.95 19.60 19.90 6.3M
2023-04-11 19.30 19.65 19.30 19.55 4.7M
2023-04-10 19.40 19.45 19.25 19.30 3.7M
2023-04-07 19.40 19.55 19.35 19.45 3.2M
2023-04-06 19.30 19.55 19.20 19.40 4.2M
2023-03-31 19.30 19.45 19.25 19.30 4.8M
2023-03-30 19.20 19.30 19.15 19.30 2.8M
2023-03-29 19.20 19.20 19.05 19.15 2.3M
2023-03-28 19.15 19.25 19.00 19.05 2.3M
2023-03-27 19.10 19.40 19.10 19.15 4.5M
2023-03-24 19.00 19.10 18.90 19.05 1.9M
2023-03-23 18.95 19.00 18.85 18.95 1.5M
2023-03-22 19.10 19.15 18.95 18.95 2.9M
2023-03-21 18.85 19.05 18.75 18.95 4.5M
2023-03-20 18.75 18.85 18.65 18.75 2.7M
2023-03-17 18.60 18.75 18.45 18.55 3.2M
2023-03-16 18.70 18.70 18.20 18.45 6.2M
2023-03-15 19.00 19.00 18.60 18.75 3.6M
2023-03-14 18.80 19.00 18.70 18.85 3.4M
2023-03-13 18.75 19.00 18.40 18.85 7.0M
2023-03-10 18.95 19.10 18.60 18.85 8.8M
2023-03-09 19.50 19.70 19.05 19.25 11.7M
2023-03-08 18.90 19.85 18.85 19.75 22.2M
2023-03-07 19.10 19.25 18.75 18.85 7.9M
2023-03-06 18.70 18.85 18.55 18.65 5.7M
2023-03-03 18.00 18.40 18.00 18.40 5.4M
2023-03-02 17.70 18.05 17.70 17.95 3.7M
2023-03-01 17.55 17.75 17.40 17.70 2.4M
2023-02-24 17.60 17.60 17.40 17.55 1.6M
2023-02-23 17.45 17.50 17.30 17.50 1.7M
2023-02-22 17.40 17.40 17.25 17.40 1.5M
2023-02-21 17.55 17.60 17.40 17.45 1.5M
2023-02-20 17.45 17.60 17.40 17.55 1.4M
2023-02-17 17.35 17.45 17.35 17.45 1.1M
2023-02-16 17.50 17.50 17.30 17.35 1.7M
2023-02-15 17.55 17.60 17.30 17.40 1.4M
2023-02-14 17.50 17.60 17.40 17.50 0.9M
2023-02-13 17.45 17.55 17.35 17.40 2.1M
2023-02-10 17.70 17.80 17.50 17.65 1.7M
2023-02-09 17.80 18.00 17.70 17.70 1.7M
2023-02-08 17.95 18.00 17.90 17.90 1.1M
2023-02-07 17.95 18.10 17.85 18.00 1.3M
2023-02-06 18.00 18.00 17.80 18.00 1.7M
2023-02-03 18.05 18.05 17.85 18.00 1.9M
2023-02-02 17.80 18.00 17.80 18.00 2.9M
2023-02-01 17.75 17.95 17.65 17.75 2.2M
2023-01-31 17.55 17.85 17.50 17.70 3.7M
2023-01-30 17.30 17.50 17.25 17.50 2.8M
2023-01-17 17.15 17.20 17.00 17.15 1.4M
2023-01-16 17.25 17.30 17.10 17.10 1.3M
2023-01-13 17.25 17.30 17.15 17.25 0.9M
2023-01-12 17.25 17.40 17.20 17.20 1.6M
2023-01-11 17.25 17.45 17.25 17.25 2.2M
2023-01-10 17.20 17.20 17.05 17.15 1.5M
2023-01-09 17.20 17.30 17.15 17.25 2.2M
2023-01-06 17.10 17.15 17.00 17.05 1.9M
2023-01-05 17.05 17.15 17.00 17.00 1.2M
2023-01-04 17.00 17.10 16.90 17.05 1.5M
2023-01-03 17.00 17.15 16.85 16.95 1.3M