Tontek Design Technology Ltd (5487)

5487
🏛️ Taiwan →
30.80
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
2021-12-30 35.75 36.00 35.75 36.00 0.0M
2021-12-29 35.15 35.55 35.15 35.45 0.0M
2021-12-28 35.10 36.25 35.10 35.90 0.0M
2021-12-27 35.65 35.65 35.05 35.05 0.0M
2021-12-24 35.40 35.45 35.40 35.40 0.0M
2021-12-23 35.20 35.45 35.20 35.45 0.0M
2021-12-22 34.80 34.80 34.80 34.80 0.0M
2021-12-21 35.00 35.00 34.05 34.80 0.0M
2021-12-20 34.90 35.00 34.90 35.00 0.0M
2021-12-17 35.05 35.30 35.05 35.30 0.0M
2021-12-16 34.30 35.30 34.15 35.00 0.0M
2021-12-15 34.30 34.90 34.10 34.50 0.0M
2021-12-14 35.50 35.50 34.35 34.50 0.0M
2021-12-13 34.35 35.00 34.35 34.90 0.0M
2021-12-10 35.25 35.25 35.00 35.00 0.0M
2021-12-09 35.25 35.25 35.25 35.25 0.0M
2021-12-08 35.00 36.00 35.00 36.00 0.0M
2021-12-07 36.00 36.00 36.00 36.00 0.0M
2021-12-06 35.50 36.00 35.30 36.00 0.0M
2021-12-03 35.25 35.25 34.00 35.10 0.0M
2021-12-02 36.00 36.00 34.85 35.35 0.0M
2021-12-01 36.00 36.20 36.00 36.20 0.0M
2021-11-25 34.90 35.85 34.75 35.85 0.0M
2021-11-24 34.95 34.95 34.95 34.95 0.0M
2021-11-23 35.00 35.00 35.00 35.00 0.0M
2021-11-22 35.00 36.00 34.90 35.25 0.0M
2021-11-19 35.40 35.40 34.85 34.85 0.0M
2021-11-18 35.80 35.80 35.40 35.40 0.0M
2021-11-17 35.70 35.70 35.70 35.70 0.0M
2021-11-16 36.00 36.00 35.65 35.65 0.0M
2021-11-15 36.00 36.00 35.65 35.65 0.0M
2021-11-12 36.80 36.80 36.80 36.80 0.0M
2021-11-11 36.20 36.20 36.20 36.20 0.0M
2021-11-10 36.20 36.20 36.20 36.20 0.0M
2021-11-08 35.90 36.00 35.05 35.50 0.0M
2021-11-05 34.85 36.00 34.85 36.00 0.0M
2021-11-04 36.00 36.00 34.75 34.75 0.0M
2021-11-03 36.30 36.30 36.30 36.30 0.0M
2021-11-02 37.40 37.40 35.15 35.15 0.0M
2021-11-01 36.70 36.85 35.50 36.15 0.0M
2021-10-29 36.75 36.75 35.50 35.55 0.0M
2021-10-28 36.95 36.95 36.95 36.95 0.0M
2021-10-27 36.00 36.00 35.10 35.95 0.0M
2021-10-26 35.10 35.60 35.10 35.60 0.0M
2021-10-25 36.30 36.30 35.10 35.10 0.0M
2021-10-22 36.35 36.35 36.35 36.35 0.0M
2021-10-21 35.70 35.70 35.70 35.70 0.0M
2021-10-20 35.80 35.80 35.70 35.70 0.0M
2021-10-18 36.55 36.55 36.20 36.20 0.0M
2021-10-14 36.45 36.45 34.65 35.85 0.0M
2021-10-13 35.60 36.15 35.60 36.15 0.0M
2021-10-12 36.50 36.70 36.50 36.70 0.0M
2021-10-08 37.30 37.30 36.50 36.70 0.0M
2021-10-07 38.45 38.45 38.45 38.45 0.0M
2021-10-05 37.00 37.00 37.00 37.00 0.0M
2021-10-04 40.00 40.00 36.30 36.75 0.0M
2021-10-01 36.90 36.90 36.60 36.60 0.0M
2021-09-30 36.00 36.50 35.90 35.90 0.0M
2021-09-29 35.85 36.70 35.70 35.70 0.0M
2021-09-28 36.00 37.30 36.00 36.25 0.0M
2021-09-27 38.25 38.25 35.30 35.85 0.0M
2021-09-24 37.80 38.50 37.00 37.70 0.0M
2021-09-23 39.00 39.00 37.60 37.80 0.0M
2021-09-22 36.45 38.00 36.40 38.00 0.0M
2021-09-17 37.70 37.70 37.70 37.70 0.0M
2021-09-16 38.20 39.00 38.20 38.95 0.0M
2021-09-15 38.50 39.50 38.20 38.20 0.0M
2021-09-14 39.15 39.15 39.10 39.10 0.0M
2021-09-13 40.05 40.20 39.25 39.80 0.0M
2021-09-10 38.70 39.20 38.70 39.20 0.0M
2021-09-09 40.40 40.40 38.60 39.40 0.0M
2021-09-08 39.35 39.35 37.80 39.20 0.0M
2021-09-07 37.15 38.45 37.15 38.30 0.0M
2021-09-06 41.15 41.15 38.70 38.70 0.0M
2021-09-03 39.65 39.65 38.70 39.50 0.0M
2021-09-02 39.05 40.25 39.00 39.00 0.0M
2021-09-01 39.95 39.95 38.85 39.00 0.0M
2021-08-31 38.85 39.80 38.85 39.75 0.0M
2021-08-30 38.90 39.85 38.60 39.85 0.0M
2021-08-27 38.85 40.15 38.80 39.95 0.0M
2021-08-26 41.00 41.00 39.65 40.20 0.0M
2021-08-25 38.85 39.75 38.85 39.50 0.0M
2021-08-24 38.90 40.40 38.90 39.15 0.0M
2021-08-23 40.45 40.45 39.35 39.35 0.0M
2021-08-20 38.15 39.95 38.15 39.85 0.0M
2021-08-19 37.75 39.05 37.75 38.85 0.0M
2021-08-18 36.60 38.90 36.55 38.80 0.0M
2021-08-17 36.45 37.45 36.45 36.50 0.0M
2021-08-16 37.50 38.20 37.00 37.25 0.0M
2021-08-13 39.90 39.90 38.05 38.05 0.0M
2021-08-12 38.05 38.65 38.05 38.65 0.0M
2021-08-11 37.25 38.85 37.25 38.00 0.0M
2021-08-10 39.05 40.40 38.00 38.40 0.0M
2021-08-09 40.05 41.45 39.80 39.80 0.0M
2021-08-06 41.20 41.35 40.50 41.05 0.0M
2021-08-05 42.00 42.00 40.70 41.20 0.0M
2021-08-04 41.80 41.80 41.10 41.25 0.0M
2021-08-03 40.95 42.30 40.95 41.80 0.0M
2021-08-02 41.10 41.80 40.65 41.40 0.0M
2021-07-30 41.00 41.50 40.35 40.35 0.0M
2021-07-29 40.60 41.70 39.95 40.25 0.0M
2021-07-28 43.00 43.00 39.25 39.70 0.0M
2021-07-27 41.70 42.10 40.50 40.50 0.0M
2021-07-26 42.80 43.50 41.80 41.80 0.0M
2021-07-23 42.15 44.45 42.10 42.25 0.0M
2021-07-22 43.20 45.50 42.00 42.00 0.0M
2021-07-21 41.75 42.60 41.55 42.15 0.0M
2021-07-20 41.70 41.80 40.60 40.65 0.0M
2021-07-19 39.75 43.70 39.75 41.85 0.0M
2021-07-16 38.40 40.00 38.25 39.75 0.0M
2021-07-15 39.05 39.05 38.30 38.60 0.0M
2021-07-14 40.20 40.25 38.40 38.50 0.0M
2021-07-13 38.25 41.55 38.25 39.90 0.0M
2021-07-12 37.50 37.90 37.20 37.85 0.0M
2021-07-09 36.90 37.65 36.90 37.20 0.0M
2021-07-08 37.35 37.60 37.00 37.60 0.0M
2021-07-07 37.80 37.80 36.65 37.35 0.0M
2021-07-06 37.90 37.90 37.00 37.10 0.0M
2021-07-05 37.35 37.35 36.60 36.70 0.0M
2021-07-02 36.25 37.45 36.25 37.35 0.0M
2021-07-01 36.90 36.90 36.25 36.25 0.0M
2021-06-30 36.80 36.90 36.50 36.90 0.0M
2021-06-29 36.95 37.50 36.80 36.80 0.0M
2021-06-28 37.30 37.90 37.05 37.10 0.0M
2021-06-24 37.25 38.10 36.75 38.10 0.0M
2021-06-23 37.00 38.20 37.00 37.20 0.0M
2021-06-22 36.95 37.20 36.90 37.00 0.0M
2021-06-21 38.00 38.00 37.10 37.10 0.0M
2021-06-18 37.60 37.60 37.55 37.55 0.0M
2021-06-17 37.05 37.05 37.05 37.05 0.0M
2021-06-16 38.10 38.10 37.10 37.10 0.0M
2021-06-15 38.00 38.00 37.55 37.55 0.0M
2021-06-11 37.50 38.15 36.75 37.20 0.0M
2021-06-10 37.90 38.00 37.90 38.00 0.0M
2021-06-09 38.45 38.45 37.50 38.25 0.0M
2021-06-08 38.00 38.00 37.90 38.00 0.0M
2021-06-07 37.75 38.45 37.50 37.60 0.0M
2021-06-04 40.00 40.00 38.50 38.50 0.0M
2021-06-03 39.30 39.75 39.30 39.30 0.0M
2021-06-02 37.05 40.40 37.00 38.30 0.0M
2021-06-01 35.90 37.25 35.85 37.25 0.0M
2021-05-31 36.55 36.55 35.90 36.50 0.0M
2021-05-28 35.90 35.90 35.30 35.85 0.0M
2021-05-27 35.20 35.75 35.20 35.35 0.0M
2021-05-26 35.10 35.80 35.10 35.80 0.0M
2021-05-25 35.50 35.90 35.50 35.85 0.0M
2021-05-24 35.50 35.50 35.50 35.50 0.0M
2021-05-21 33.80 34.85 33.80 34.85 0.0M
2021-05-20 34.15 34.45 33.85 33.95 0.0M
2021-05-19 34.45 34.45 33.60 34.35 0.0M
2021-05-18 33.05 34.35 33.05 34.35 0.0M
2021-05-17 32.50 34.00 32.50 32.80 0.0M
2021-05-14 35.40 35.40 33.70 34.10 0.0M
2021-05-13 34.55 35.80 34.00 34.30 0.0M
2021-05-12 36.05 36.80 34.40 35.20 0.0M
2021-05-11 37.05 38.00 36.00 37.00 0.0M
2021-05-10 38.55 39.55 37.65 38.50 0.0M
2021-05-07 37.80 38.40 37.35 38.40 0.0M
2021-05-06 38.00 38.00 37.90 37.90 0.0M
2021-05-05 37.50 38.10 37.50 38.00 0.0M
2021-05-04 38.25 38.70 35.85 37.65 0.0M
2021-05-03 40.55 40.55 38.00 39.00 0.0M
2021-04-29 41.15 41.30 40.50 40.55 0.0M
2021-04-28 41.40 41.40 41.10 41.20 0.0M
2021-04-27 40.80 40.80 40.50 40.55 0.0M
2021-04-26 41.20 41.20 40.50 40.60 0.0M
2021-04-23 40.40 40.85 40.25 40.75 0.0M
2021-04-22 41.60 41.60 39.85 40.10 0.0M
2021-04-21 40.20 41.10 40.20 41.00 0.0M
2021-04-20 40.75 40.85 40.50 40.50 0.0M
2021-04-19 41.20 41.20 40.25 40.50 0.0M
2021-04-16 42.30 42.30 41.20 41.40 0.0M
2021-04-15 41.35 41.95 41.00 41.75 0.0M
2021-04-14 41.40 41.60 40.50 40.65 0.0M
2021-04-13 41.20 41.20 40.85 40.85 0.0M
2021-04-12 41.65 42.25 41.15 41.20 0.0M
2021-04-09 44.10 44.65 41.40 41.55 0.0M
2021-04-08 46.30 46.60 44.40 45.20 0.0M
2021-04-07 46.05 47.65 43.55 46.00 0.0M
2021-04-06 43.45 46.60 42.50 46.00 0.0M
2021-04-01 42.80 43.85 42.10 42.75 0.0M
2021-03-31 42.25 44.85 42.25 42.50 0.0M
2021-03-30 41.70 42.50 41.00 42.35 0.0M
2021-03-29 40.85 41.40 40.85 41.40 0.0M
2021-03-26 41.55 41.65 40.65 41.65 0.0M
2021-03-25 41.55 41.55 41.20 41.35 0.0M
2021-03-24 40.60 41.60 40.50 41.45 0.0M
2021-03-23 42.50 42.50 41.00 41.40 0.0M
2021-03-22 42.00 42.50 40.80 42.50 0.0M
2021-03-19 42.70 42.70 41.30 41.40 0.0M
2021-03-18 42.05 43.00 41.25 41.80 0.0M
2021-03-17 41.50 44.00 41.00 42.30 0.0M
2021-03-16 41.45 41.45 40.55 41.00 0.0M
2021-03-15 39.55 40.50 39.30 40.45 0.0M
2021-03-12 40.70 40.70 39.20 39.75 0.0M
2021-03-11 38.80 38.90 38.20 38.90 0.0M
2021-03-10 38.05 38.60 38.05 38.30 0.0M
2021-03-09 38.35 38.75 37.90 38.40 0.0M
2021-03-08 38.60 38.75 38.05 38.75 0.0M
2021-03-05 37.85 38.55 37.80 38.55 0.0M
2021-03-04 40.00 40.00 38.30 38.40 0.0M
2021-03-03 41.00 41.30 38.60 40.10 0.0M
2021-03-02 42.60 42.60 41.25 42.50 0.0M
2021-02-26 39.00 39.10 38.75 38.75 0.0M
2021-02-25 38.90 39.25 38.80 39.05 0.0M
2021-02-24 38.70 38.95 38.40 38.90 0.0M
2021-02-23 38.65 39.00 38.40 38.70 0.0M
2021-02-22 38.80 39.15 38.80 39.10 0.0M
2021-02-19 38.10 38.65 38.10 38.60 0.0M
2021-02-18 39.95 39.95 38.10 38.70 0.0M
2021-02-17 38.50 38.50 37.20 38.10 0.0M
2021-02-05 35.10 35.40 35.00 35.40 0.0M
2021-02-04 35.00 35.00 35.00 35.00 0.0M
2021-02-03 35.00 35.20 34.50 35.20 0.0M
2021-02-02 34.75 35.10 34.75 35.00 0.0M
2021-02-01 34.50 35.40 34.50 34.90 0.0M
2021-01-29 35.45 35.50 34.90 35.45 0.0M
2021-01-28 35.50 35.50 34.90 34.90 0.0M
2021-01-27 35.45 35.50 35.45 35.50 0.0M
2021-01-26 35.40 35.50 34.90 35.25 0.0M
2021-01-25 35.05 35.50 35.00 35.00 0.0M
2021-01-22 35.00 35.15 35.00 35.05 0.0M
2021-01-21 36.85 36.85 35.15 35.15 0.0M
2021-01-20 35.70 35.80 35.50 35.50 0.0M
2021-01-19 35.60 36.05 35.60 35.65 0.0M
2021-01-18 35.55 36.15 35.50 35.50 0.0M
2021-01-15 35.30 35.60 35.10 35.50 0.0M
2021-01-14 36.30 36.45 36.20 36.20 0.0M
2021-01-13 35.50 35.60 35.35 35.40 0.0M
2021-01-12 35.80 35.80 35.40 35.40 0.0M
2021-01-11 35.00 36.30 35.00 35.70 0.0M
2021-01-08 37.30 37.35 36.65 36.85 0.0M
2021-01-07 37.30 37.40 37.20 37.30 0.0M
2021-01-06 37.90 37.90 37.30 37.30 0.0M
2021-01-05 37.55 38.10 37.40 37.85 0.0M
2021-01-04 38.25 38.30 37.50 37.75 0.0M