Topoint Technology Co Ltd (8021)

8021
🏛️ Taiwan →
92.20
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 28.25 28.25 27.95 28.00 0.1M
2023-12-28 28.35 28.35 28.00 28.10 0.2M
2023-12-27 27.70 28.15 27.70 28.00 0.2M
2023-12-26 27.60 27.70 27.60 27.70 0.1M
2023-12-25 27.75 27.85 27.60 27.60 0.1M
2023-12-22 27.70 27.85 27.65 27.75 0.1M
2023-12-21 27.80 27.90 27.70 27.70 0.2M
2023-12-20 27.80 27.95 27.80 27.90 0.2M
2023-12-19 28.25 28.25 27.65 27.80 0.3M
2023-12-18 28.55 28.65 28.25 28.30 0.2M
2023-12-15 28.45 28.50 28.30 28.50 0.2M
2023-12-14 28.55 28.65 28.35 28.45 0.3M
2023-12-13 28.20 28.40 28.10 28.30 0.2M
2023-12-12 28.15 28.20 28.10 28.20 0.1M
2023-12-11 28.10 28.20 28.00 28.15 0.2M
2023-12-08 27.95 28.20 27.95 28.10 0.1M
2023-12-07 28.40 28.40 28.00 28.05 0.3M
2023-12-06 28.20 28.45 28.20 28.40 0.2M
2023-12-05 28.50 28.50 27.90 28.15 0.5M
2023-12-04 28.05 28.50 28.00 28.45 0.6M
2023-12-01 27.35 28.05 27.35 28.00 0.5M
2023-11-30 27.40 27.45 27.20 27.35 0.2M
2023-11-29 27.50 27.50 27.25 27.30 0.2M
2023-11-28 27.05 27.50 27.05 27.50 0.2M
2023-11-27 27.25 27.25 27.05 27.05 0.1M
2023-11-24 27.35 27.35 27.20 27.25 0.1M
2023-11-23 27.50 27.55 27.30 27.35 0.2M
2023-11-22 27.20 27.55 27.20 27.45 0.2M
2023-11-21 27.25 27.45 27.00 27.40 0.5M
2023-11-20 26.70 27.15 26.70 27.15 0.3M
2023-11-17 26.80 26.80 26.50 26.70 0.9M
2023-11-16 26.85 27.05 26.65 27.00 0.2M
2023-11-15 26.60 27.05 26.60 26.85 0.2M
2023-11-14 26.50 26.70 26.35 26.55 0.1M
2023-11-13 26.60 27.05 26.50 26.50 0.2M
2023-11-10 26.70 26.70 26.35 26.50 0.2M
2023-11-09 26.95 26.95 26.70 26.70 0.1M
2023-11-08 27.10 27.10 26.85 26.85 0.1M
2023-11-07 27.20 27.30 27.00 27.00 0.1M
2023-11-06 27.30 27.30 27.05 27.15 0.2M
2023-11-03 26.90 27.30 26.80 27.30 0.1M
2023-11-02 26.90 27.20 26.75 27.00 0.1M
2023-11-01 26.40 26.60 26.35 26.50 0.1M
2023-10-31 26.75 27.15 26.55 26.55 0.1M
2023-10-30 27.10 27.10 26.70 26.70 0.1M
2023-10-27 26.80 27.30 26.75 26.80 0.1M
2023-10-26 26.85 26.90 26.60 26.65 0.2M
2023-10-25 26.50 27.30 26.50 27.00 0.1M
2023-10-24 26.50 26.75 26.30 26.55 0.1M
2023-10-23 26.40 26.50 26.10 26.30 0.1M
2023-10-20 26.70 26.80 26.15 26.40 0.2M
2023-10-19 26.60 26.80 26.60 26.70 0.1M
2023-10-18 26.95 27.00 26.80 26.85 0.2M
2023-10-17 27.50 27.50 26.95 26.95 0.1M
2023-10-16 27.25 27.25 27.00 27.15 0.1M
2023-10-13 27.20 27.75 27.20 27.25 0.3M
2023-10-12 27.00 27.25 26.90 27.25 0.1M
2023-10-11 27.55 27.55 26.90 26.90 0.2M
2023-10-06 27.10 27.30 27.05 27.20 0.1M
2023-10-05 27.05 27.20 27.05 27.10 0.1M
2023-10-04 27.20 27.20 27.00 27.00 0.1M
2023-10-03 27.15 27.30 27.10 27.15 0.1M
2023-10-02 27.30 27.70 27.20 27.35 0.1M
2023-09-28 27.50 27.50 27.00 27.10 0.1M
2023-09-27 27.05 27.05 26.85 27.00 0.2M
2023-09-26 27.25 27.40 27.05 27.05 0.1M
2023-09-25 27.20 27.55 27.20 27.50 0.1M
2023-09-22 27.25 27.25 26.85 27.05 0.3M
2023-09-21 27.25 27.40 27.20 27.25 0.2M
2023-09-20 27.75 27.85 27.50 27.55 0.2M
2023-09-19 28.10 28.20 27.75 27.75 0.2M
2023-09-18 27.95 28.35 27.95 28.10 0.2M
2023-09-15 28.20 28.25 27.90 27.95 0.2M
2023-09-14 28.25 28.25 28.00 28.05 0.2M
2023-09-13 27.70 27.90 27.70 27.80 0.1M
2023-09-12 27.50 27.65 27.35 27.60 0.2M
2023-09-11 28.00 28.00 27.25 27.35 0.2M
2023-09-08 28.20 28.30 27.85 27.95 0.2M
2023-09-07 28.40 28.55 28.00 28.00 0.2M
2023-09-06 28.50 28.50 28.05 28.35 0.3M
2023-09-05 28.50 28.50 28.30 28.45 0.1M
2023-09-04 28.45 28.50 28.20 28.25 0.3M
2023-09-01 28.20 28.50 28.00 28.40 0.4M
2023-08-31 28.00 28.00 27.75 27.95 0.2M
2023-08-30 27.50 27.95 27.50 27.95 0.2M
2023-08-29 27.25 27.55 27.25 27.45 0.1M
2023-08-28 27.60 27.60 27.00 27.05 0.2M
2023-08-25 27.20 27.95 27.15 27.40 0.2M
2023-08-24 27.80 27.90 27.30 27.30 0.3M
2023-08-23 27.30 27.60 27.00 27.55 0.3M
2023-08-22 27.25 27.45 27.10 27.15 0.2M
2023-08-21 27.05 27.45 26.90 27.15 0.2M
2023-08-18 27.55 27.60 26.85 27.05 0.5M
2023-08-17 26.65 27.60 26.30 27.60 0.4M
2023-08-16 26.65 27.05 26.55 26.85 0.5M
2023-08-15 26.85 27.35 26.85 27.25 0.3M
2023-08-14 27.15 27.15 26.55 26.85 0.5M
2023-08-11 27.50 27.65 27.00 27.10 0.9M
2023-08-10 28.65 28.65 27.35 27.45 1.5M
2023-08-09 29.10 29.10 28.60 28.75 1.0M
2023-08-08 29.55 29.80 29.25 29.30 0.6M
2023-08-07 30.10 30.10 29.05 29.55 2.6M
2023-08-04 31.30 31.60 30.90 31.25 2.2M
2023-08-02 35.00 35.20 33.85 33.85 3.6M
2023-08-01 34.20 34.75 33.70 34.25 2.5M
2023-07-31 34.00 34.25 33.60 33.75 1.7M
2023-07-28 33.40 34.25 33.25 33.80 1.3M
2023-07-27 33.70 34.10 33.15 33.45 1.8M
2023-07-26 34.70 34.70 33.55 33.65 1.2M
2023-07-25 33.60 35.00 33.60 34.70 1.7M
2023-07-24 34.35 34.40 33.45 33.65 1.7M
2023-07-21 33.90 35.40 33.80 34.60 3.7M
2023-07-20 33.20 35.35 33.20 34.75 4.9M
2023-07-19 34.05 34.05 33.00 33.15 1.5M
2023-07-18 34.90 35.10 33.50 34.00 2.9M
2023-07-17 33.60 35.95 33.25 34.80 4.9M
2023-07-14 32.85 34.20 32.70 33.95 6.3M
2023-07-13 32.20 32.60 31.35 31.85 3.2M
2023-07-12 30.85 31.35 30.60 31.25 0.6M
2023-07-11 30.35 30.65 30.35 30.40 0.3M
2023-07-10 30.35 30.55 30.05 30.25 0.2M
2023-07-07 30.70 30.70 30.05 30.15 0.4M
2023-07-06 30.40 30.75 30.40 30.65 0.3M
2023-07-05 30.40 30.70 30.25 30.50 0.4M
2023-07-04 30.50 30.55 30.25 30.30 0.3M
2023-07-03 30.30 30.60 30.30 30.40 0.2M
2023-06-30 30.40 30.40 30.15 30.25 0.1M
2023-06-29 30.40 30.45 30.15 30.20 0.2M
2023-06-28 30.25 30.55 30.20 30.25 0.3M
2023-06-27 30.20 30.60 30.15 30.25 0.2M
2023-06-26 30.80 30.80 30.35 30.35 0.4M
2023-06-21 30.75 31.40 30.75 30.80 0.2M
2023-06-20 31.15 31.15 30.80 30.85 0.3M
2023-06-19 30.85 31.25 30.75 31.15 0.4M
2023-06-16 31.35 31.55 31.00 31.00 0.8M
2023-06-15 31.70 31.75 31.35 31.35 0.6M
2023-06-14 31.95 32.10 31.70 31.70 0.5M
2023-06-13 32.05 32.30 31.80 31.80 0.8M
2023-06-12 31.65 32.15 31.05 32.05 1.8M
2023-06-09 31.20 31.40 30.60 31.20 0.9M
2023-06-08 31.70 31.70 31.00 31.00 0.7M
2023-06-07 31.65 31.90 31.45 31.45 0.7M
2023-06-06 31.80 32.25 31.35 31.65 1.2M
2023-06-05 32.45 32.70 31.90 31.90 1.6M
2023-06-02 30.75 32.65 30.75 32.50 2.9M
2023-06-01 30.60 31.80 30.55 30.60 2.4M
2023-05-31 29.85 30.50 29.80 30.40 0.8M
2023-05-30 30.00 30.00 29.70 29.85 0.2M
2023-05-29 29.90 30.10 29.90 30.00 0.2M
2023-05-26 30.05 30.05 29.80 29.90 0.2M
2023-05-25 30.00 30.20 29.80 30.05 0.4M
2023-05-24 29.75 30.10 29.75 29.90 0.3M
2023-05-23 29.75 29.80 29.60 29.75 0.2M
2023-05-22 29.65 29.90 29.60 29.70 0.1M
2023-05-19 29.65 30.30 29.60 29.65 0.5M
2023-05-18 29.50 29.55 29.40 29.45 0.2M
2023-05-17 29.10 29.55 29.05 29.45 0.2M
2023-05-16 28.95 29.20 28.95 29.10 0.1M
2023-05-15 29.15 29.15 28.90 28.95 0.1M
2023-05-12 29.10 29.35 28.95 29.15 0.1M
2023-05-11 29.80 29.80 29.05 29.10 0.2M
2023-05-10 29.65 30.00 29.45 29.45 0.2M
2023-05-09 29.55 30.55 29.55 29.65 0.9M
2023-05-08 29.25 29.70 28.80 29.60 1.0M
2023-05-05 29.80 29.90 29.55 29.60 0.1M
2023-05-04 29.45 29.75 29.40 29.65 0.2M
2023-05-03 29.30 29.45 29.10 29.45 0.1M
2023-05-02 29.20 29.35 29.05 29.30 0.2M
2023-04-28 28.90 29.05 28.85 28.95 0.2M
2023-04-27 28.70 29.00 28.40 28.70 0.1M
2023-04-26 28.35 28.70 28.25 28.70 0.2M
2023-04-25 29.10 29.15 28.25 28.35 0.5M
2023-04-24 29.00 29.15 28.70 29.10 0.2M
2023-04-21 29.40 29.40 28.90 29.00 0.4M
2023-04-20 29.60 29.60 29.30 29.30 0.2M
2023-04-19 29.95 29.95 29.60 29.60 0.3M
2023-04-18 30.10 30.35 29.80 29.90 0.3M
2023-04-17 29.65 30.10 29.65 30.10 0.3M
2023-04-14 29.60 29.80 29.60 29.60 0.2M
2023-04-13 29.85 29.85 29.60 29.65 0.1M
2023-04-12 29.55 29.90 29.55 29.85 0.2M
2023-04-11 29.40 29.55 29.40 29.55 0.1M
2023-04-10 29.70 29.70 29.40 29.50 0.2M
2023-04-07 29.75 29.90 29.50 29.60 0.1M
2023-04-06 29.80 29.80 29.35 29.55 0.2M
2023-03-31 29.45 29.60 29.45 29.50 0.2M
2023-03-30 29.40 29.50 29.35 29.45 0.1M
2023-03-29 29.50 29.55 29.30 29.35 0.2M
2023-03-28 29.85 29.90 29.40 29.50 0.2M
2023-03-27 30.10 30.10 29.85 29.85 0.2M
2023-03-24 29.80 30.15 29.65 30.05 0.4M
2023-03-23 29.60 29.90 29.55 29.75 0.3M
2023-03-22 29.70 29.70 29.40 29.60 0.2M
2023-03-21 29.25 29.50 29.25 29.50 0.1M
2023-03-20 29.25 29.35 29.10 29.25 0.1M
2023-03-17 28.85 29.25 28.85 29.25 0.2M
2023-03-16 29.20 29.20 28.70 28.75 0.4M
2023-03-15 29.25 29.50 29.25 29.35 0.2M
2023-03-14 29.30 29.30 29.10 29.20 0.1M
2023-03-13 29.35 29.45 28.95 29.35 0.4M
2023-03-10 30.00 30.10 29.55 29.65 0.4M
2023-03-09 30.45 30.50 30.05 30.10 0.3M
2023-03-08 30.15 30.35 30.00 30.35 0.4M
2023-03-07 30.00 30.25 30.00 30.15 0.4M
2023-03-06 30.20 30.20 30.00 30.05 0.4M
2023-03-03 29.65 30.00 29.60 29.90 0.6M
2023-03-02 29.30 29.65 29.30 29.55 0.3M
2023-03-01 29.45 29.45 29.10 29.25 0.3M
2023-02-24 29.70 29.70 29.35 29.40 0.3M
2023-02-23 29.40 29.65 29.35 29.60 0.3M
2023-02-22 29.30 29.40 29.10 29.40 0.3M
2023-02-21 29.80 30.10 29.30 29.40 1.6M
2023-02-20 29.40 29.50 29.30 29.35 0.7M
2023-02-17 29.20 29.35 29.10 29.20 0.3M
2023-02-16 29.45 29.45 29.15 29.20 0.4M
2023-02-15 29.30 29.35 29.10 29.20 0.2M
2023-02-14 29.35 29.45 29.15 29.35 0.2M
2023-02-13 29.60 29.75 29.20 29.30 0.1M
2023-02-10 30.05 30.05 29.50 29.60 0.1M
2023-02-09 29.65 30.15 29.60 29.90 0.3M
2023-02-08 29.45 29.65 29.25 29.60 0.2M
2023-02-07 29.45 29.45 29.25 29.30 0.1M
2023-02-06 29.40 29.65 29.35 29.35 0.1M
2023-02-03 29.55 29.75 29.40 29.50 0.3M
2023-02-02 29.60 29.85 29.50 29.55 0.3M
2023-02-01 29.70 29.70 29.40 29.60 0.1M
2023-01-31 29.15 29.50 29.15 29.40 0.1M
2023-01-30 29.60 29.60 29.10 29.15 0.2M
2023-01-17 28.90 29.05 28.80 28.90 0.1M
2023-01-16 29.05 29.05 28.85 28.85 0.1M
2023-01-13 29.70 30.00 29.05 29.05 0.2M
2023-01-12 30.05 30.05 29.50 29.50 0.2M
2023-01-11 30.50 30.60 30.00 30.00 0.2M
2023-01-10 30.90 30.90 30.30 30.35 0.1M
2023-01-09 30.50 30.90 30.50 30.85 0.2M
2023-01-06 30.45 30.70 30.30 30.40 0.1M
2023-01-05 31.00 31.10 30.45 30.45 0.2M
2023-01-04 30.80 31.05 30.65 30.80 0.1M
2023-01-03 30.75 31.10 30.50 30.80 0.2M