Tsang Yow Industrial Co Ltd (1568)

1568
🏛️ Taiwan →
23.10
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
2022-12-30 22.75 23.35 22.60 22.70 0.4M
2022-12-29 22.65 22.80 22.10 22.50 0.3M
2022-12-28 23.35 24.05 22.70 22.80 1.0M
2022-12-27 22.95 23.40 22.95 23.10 0.2M
2022-12-26 22.80 23.15 22.55 22.90 0.1M
2022-12-23 22.70 22.90 22.40 22.80 0.2M
2022-12-22 23.20 23.20 22.90 23.00 0.1M
2022-12-21 22.95 23.05 22.80 22.85 0.2M
2022-12-20 23.65 23.65 22.70 22.75 0.5M
2022-12-19 23.35 23.80 23.30 23.65 0.5M
2022-12-16 24.80 24.80 24.15 24.15 0.4M
2022-12-15 24.60 25.05 24.60 25.05 0.3M
2022-12-14 24.40 24.75 24.40 24.60 0.2M
2022-12-13 25.05 25.05 24.35 24.35 0.2M
2022-12-12 24.50 25.10 24.30 24.70 0.4M
2022-12-09 25.35 25.35 24.50 24.50 0.4M
2022-12-08 25.05 25.25 24.75 25.25 0.4M
2022-12-07 24.85 25.15 24.40 25.05 0.8M
2022-12-06 25.50 25.50 24.75 24.85 0.6M
2022-12-05 25.85 25.90 25.15 25.50 0.8M
2022-12-02 25.30 25.75 25.30 25.60 0.8M
2022-12-01 25.80 25.85 25.20 25.25 1.4M
2022-11-30 26.15 26.70 25.20 25.45 5.5M
2022-11-29 23.90 26.25 23.75 26.25 6.2M
2022-11-28 23.30 24.00 22.75 23.90 0.4M
2022-11-25 23.50 23.90 23.40 23.40 0.4M
2022-11-24 23.45 23.55 23.10 23.50 0.3M
2022-11-23 23.50 23.55 23.25 23.30 0.2M
2022-11-22 24.10 24.10 23.25 23.25 0.5M
2022-11-21 23.55 24.05 23.55 24.00 0.4M
2022-11-18 23.80 24.00 23.55 23.55 0.4M
2022-11-17 23.30 23.95 23.30 23.75 0.6M
2022-11-16 23.50 24.00 23.20 23.20 0.5M
2022-11-15 23.85 23.85 23.20 23.35 0.3M
2022-11-14 23.30 23.85 23.00 23.60 0.8M
2022-11-11 23.60 24.00 23.05 23.05 0.4M
2022-11-10 23.50 23.80 23.05 23.05 0.2M
2022-11-09 24.00 24.15 23.75 23.80 0.3M
2022-11-08 23.90 24.45 23.70 23.75 0.4M
2022-11-07 23.80 24.50 23.50 23.65 0.6M
2022-11-04 23.35 23.70 23.15 23.65 0.3M
2022-11-03 23.30 23.45 23.00 23.35 0.2M
2022-11-02 23.20 23.60 23.15 23.45 0.3M
2022-11-01 22.65 23.35 22.50 23.20 0.5M
2022-10-31 22.45 23.00 22.40 22.70 0.5M
2022-10-28 22.50 23.00 22.10 22.20 0.4M
2022-10-27 22.20 22.65 22.20 22.50 0.3M
2022-10-26 22.30 22.40 22.00 22.00 0.3M
2022-10-25 22.60 22.80 22.20 22.30 0.4M
2022-10-24 22.40 23.20 22.35 22.70 0.6M
2022-10-21 22.45 22.60 21.80 21.80 0.6M
2022-10-20 22.35 22.70 22.20 22.45 0.5M
2022-10-19 23.50 23.75 23.10 23.10 0.2M
2022-10-18 23.40 23.45 22.80 23.35 0.6M
2022-10-17 22.85 22.85 21.70 22.75 0.7M
2022-10-14 22.40 23.60 22.40 23.40 0.8M
2022-10-13 23.20 23.30 21.75 21.85 1.0M
2022-10-12 23.15 23.50 22.65 23.20 0.5M
2022-10-11 23.80 23.80 22.75 23.05 0.7M
2022-10-07 24.35 24.60 24.05 24.05 0.4M
2022-10-06 24.20 24.90 24.00 24.30 0.7M
2022-10-05 24.95 24.95 24.10 24.10 0.9M
2022-10-04 24.05 24.80 23.95 24.60 0.6M
2022-10-03 23.40 24.20 23.30 23.55 0.4M
2022-09-30 23.60 24.00 22.85 23.85 0.7M
2022-09-29 23.75 24.75 23.75 24.10 1.0M
2022-09-28 25.00 25.00 23.35 23.35 1.0M
2022-09-27 24.45 24.90 24.05 24.80 0.7M
2022-09-26 25.00 25.00 24.10 24.35 1.0M
2022-09-23 26.55 26.85 25.30 25.30 1.2M
2022-09-22 26.05 26.70 26.00 26.50 0.7M
2022-09-21 27.00 27.40 26.20 26.20 0.8M
2022-09-20 26.70 27.15 26.55 27.00 0.7M
2022-09-19 27.55 27.65 26.65 26.65 1.3M
2022-09-16 28.40 28.70 27.55 27.55 1.4M
2022-09-15 28.85 29.25 28.20 28.30 1.6M
2022-09-14 28.15 28.70 28.15 28.60 1.1M
2022-09-13 28.70 29.75 28.60 28.90 3.2M
2022-09-12 29.30 29.30 28.10 28.40 2.2M
2022-09-08 28.70 29.15 28.50 29.00 1.0M
2022-09-07 28.40 28.75 28.00 28.30 0.9M
2022-09-06 29.25 29.25 27.85 28.40 2.0M
2022-09-05 30.50 30.65 28.90 28.90 3.6M
2022-09-02 30.50 31.60 30.15 30.30 7.6M
2022-09-01 29.90 30.55 29.85 30.25 3.5M
2022-08-31 30.00 30.50 29.90 30.10 2.6M
2022-08-30 29.45 30.45 29.05 30.30 4.5M
2022-08-29 29.05 29.45 28.95 29.35 3.3M
2022-08-26 29.70 32.45 29.70 30.20 17.3M
2022-08-25 29.90 30.65 29.50 29.50 6.7M
2022-08-24 28.85 29.95 28.85 29.80 3.8M
2022-08-23 27.60 28.90 27.50 28.85 2.7M
2022-08-22 28.90 28.95 28.00 28.00 1.9M
2022-08-19 29.85 30.10 29.10 29.10 2.2M
2022-08-18 28.95 29.60 28.70 29.60 2.0M
2022-08-17 29.45 30.30 28.95 29.25 5.4M
2022-08-16 28.95 30.30 28.80 29.45 10.5M
2022-08-15 28.30 28.85 27.70 28.80 2.8M
2022-08-12 28.05 28.70 28.05 28.30 2.6M
2022-08-11 28.75 28.95 27.80 28.05 3.5M
2022-08-10 27.95 29.30 27.95 28.55 6.2M
2022-08-09 27.35 28.95 27.35 28.75 7.3M
2022-08-08 27.00 27.85 26.60 27.85 3.0M
2022-08-05 26.65 27.95 26.65 27.95 4.2M
2022-08-04 27.80 28.05 26.30 26.95 6.6M
2022-08-03 29.85 30.00 27.70 28.05 11.0M
2022-08-02 30.85 31.70 29.20 29.80 30.1M
2022-08-01 30.45 32.30 29.20 31.05 55.9M
2022-07-29 27.05 29.45 27.05 29.45 15.0M
2022-07-28 27.15 27.80 26.75 26.80 2.9M
2022-07-27 25.90 26.85 25.90 26.80 1.8M
2022-07-26 26.50 26.50 25.65 26.20 1.2M
2022-07-25 26.65 26.85 26.20 26.30 2.3M
2022-07-22 27.85 29.75 27.20 27.25 11.1M
2022-07-21 28.00 28.00 26.65 27.40 2.8M
2022-07-20 27.85 28.20 27.20 27.65 4.7M
2022-07-19 27.10 28.00 27.10 27.65 4.4M
2022-07-18 27.40 27.95 26.95 27.30 4.6M
2022-07-15 27.20 27.50 26.50 27.30 4.5M
2022-07-14 26.65 28.30 26.35 27.30 6.0M
2022-07-13 27.35 28.50 26.75 26.90 8.7M
2022-07-12 27.20 28.10 26.05 26.35 8.6M
2022-07-11 26.55 28.85 26.10 28.30 18.7M
2022-07-08 24.25 26.25 23.75 26.25 10.0M
2022-07-07 22.80 23.95 22.25 23.90 1.4M
2022-07-06 23.65 23.75 22.50 22.50 1.1M
2022-07-05 22.95 23.80 22.90 23.75 1.3M
2022-07-04 22.60 23.10 21.75 22.80 1.0M
2022-07-01 23.20 23.85 22.30 22.30 2.1M
2022-06-30 24.30 24.60 23.00 23.05 2.0M
2022-06-29 24.50 25.00 24.15 24.35 1.9M
2022-06-28 24.80 25.15 24.35 24.35 1.4M
2022-06-27 24.40 25.45 24.35 25.10 2.6M
2022-06-24 24.20 25.00 24.05 24.25 3.7M
2022-06-23 23.50 24.80 23.10 24.50 6.0M
2022-06-22 24.75 24.90 22.50 22.90 3.9M
2022-06-21 24.25 24.95 23.50 24.75 5.2M
2022-06-20 26.75 26.75 23.65 23.65 5.7M
2022-06-17 26.90 27.30 25.60 26.25 5.2M
2022-06-16 28.10 28.85 27.00 27.05 15.4M
2022-06-15 27.85 28.90 26.60 27.25 14.1M
2022-06-14 31.45 32.10 27.50 28.10 46.1M
2022-06-13 27.55 30.45 27.00 30.45 18.0M
2022-06-10 25.45 27.70 25.45 27.70 3.8M
2022-06-09 25.90 25.90 25.00 25.20 0.7M
2022-06-08 26.25 26.25 25.60 25.95 0.8M
2022-06-07 25.20 26.20 25.10 26.05 1.3M
2022-06-06 25.50 25.50 24.85 25.10 0.5M
2022-06-02 25.70 25.90 25.40 25.45 0.7M
2022-06-01 25.20 26.00 25.15 25.70 1.1M
2022-05-31 26.00 26.00 24.80 25.10 1.2M
2022-05-30 26.40 26.40 25.50 25.90 1.5M
2022-05-27 26.65 26.70 25.60 26.00 2.8M
2022-05-26 27.00 28.40 26.10 26.65 18.6M
2022-05-25 25.90 27.35 24.70 26.30 15.7M
2022-05-24 25.90 25.90 24.85 25.90 12.1M
2022-05-23 22.90 23.55 22.90 23.55 1.5M
2022-05-20 19.50 21.45 19.50 21.45 1.2M
2022-05-19 19.05 19.65 19.00 19.50 0.1M
2022-05-18 19.30 19.65 19.30 19.45 0.1M
2022-05-17 19.00 19.25 19.00 19.20 0.0M
2022-05-16 19.25 19.25 19.05 19.05 0.1M
2022-05-13 18.85 19.15 18.85 19.00 0.0M
2022-05-12 19.10 19.25 18.75 18.90 0.1M
2022-05-11 19.15 19.50 19.05 19.10 0.0M
2022-05-10 18.90 19.20 18.90 19.05 0.1M
2022-05-09 19.50 19.55 18.95 19.00 0.1M
2022-05-06 19.50 19.90 19.50 19.60 0.0M
2022-05-05 19.60 20.45 19.60 19.95 0.1M
2022-05-04 19.75 19.75 19.50 19.50 0.1M
2022-05-03 20.20 20.20 19.65 19.70 0.0M
2022-04-29 20.10 20.35 19.90 19.95 0.1M
2022-04-28 19.45 21.15 19.45 20.05 0.4M
2022-04-26 19.90 19.90 19.70 19.75 0.0M
2022-04-22 20.30 20.50 19.60 19.60 0.1M
2022-04-21 20.30 20.40 20.25 20.25 0.0M
2022-04-20 20.20 20.40 20.20 20.25 0.0M
2022-04-19 20.10 20.25 20.10 20.15 0.0M
2022-04-18 20.40 20.40 20.00 20.10 0.1M
2022-04-15 20.65 20.65 20.30 20.40 0.0M
2022-04-14 20.75 20.85 20.60 20.60 0.0M
2022-04-13 20.55 20.90 20.55 20.90 0.1M
2022-04-12 20.90 20.90 20.50 20.55 0.1M
2022-04-11 21.30 21.30 20.85 20.90 0.1M
2022-04-08 21.10 21.25 20.70 21.25 0.1M
2022-04-07 20.45 22.00 20.45 20.95 0.4M
2022-04-06 20.25 20.35 20.20 20.30 0.1M
2022-04-01 20.45 20.45 20.20 20.35 0.1M
2022-03-31 20.55 20.55 20.30 20.40 0.0M
2022-03-30 20.20 20.60 20.20 20.40 0.1M
2022-03-29 20.30 20.50 20.05 20.20 0.1M
2022-03-28 20.15 20.50 20.10 20.45 0.0M
2022-03-25 20.35 20.50 20.30 20.30 0.1M
2022-03-24 20.30 20.30 20.15 20.20 0.0M
2022-03-23 20.30 20.50 20.30 20.35 0.0M
2022-03-22 20.55 20.55 20.30 20.35 0.0M
2022-03-21 20.30 20.50 20.25 20.50 0.0M
2022-03-18 20.15 20.30 20.05 20.25 0.0M
2022-03-17 20.05 20.50 20.00 20.15 0.0M
2022-03-16 20.05 20.05 19.75 19.85 0.1M
2022-03-15 20.05 20.05 19.85 19.95 0.1M
2022-03-14 20.20 20.20 19.95 20.05 0.1M
2022-03-11 20.40 20.55 20.15 20.20 0.0M
2022-03-10 20.25 20.40 20.20 20.25 0.0M
2022-03-09 20.50 20.65 20.10 20.10 0.0M
2022-03-08 20.00 20.50 19.95 20.00 0.1M
2022-03-07 20.35 20.50 19.90 20.50 0.1M
2022-03-04 20.85 20.85 20.25 20.85 0.1M
2022-03-03 21.20 21.20 20.85 20.85 0.1M
2022-03-02 21.20 21.20 20.80 20.85 0.0M
2022-03-01 20.85 21.15 20.85 20.90 0.1M
2022-02-25 20.80 20.90 20.60 20.85 0.0M
2022-02-24 21.05 21.30 20.60 20.80 0.1M
2022-02-23 21.35 21.35 21.05 21.30 0.1M
2022-02-22 21.15 21.55 20.90 21.30 0.1M
2022-02-21 21.10 21.40 21.00 21.40 0.1M
2022-02-18 21.25 21.55 21.00 21.40 0.0M
2022-02-17 21.15 21.50 21.15 21.20 0.1M
2022-02-16 21.20 21.60 21.20 21.25 0.0M
2022-02-15 21.05 21.70 21.00 21.10 0.1M
2022-02-14 21.75 21.75 20.50 21.05 0.1M
2022-02-11 21.80 21.90 21.70 21.75 0.1M
2022-02-10 21.50 22.05 21.50 21.85 0.2M
2022-02-09 21.25 21.55 21.25 21.45 0.0M
2022-02-08 21.05 21.35 21.05 21.30 0.0M
2022-02-07 21.05 21.05 20.65 21.05 0.1M
2022-01-26 20.50 20.90 20.50 20.70 0.1M
2022-01-25 20.65 20.80 20.50 20.55 0.1M
2022-01-24 20.80 21.00 20.30 20.80 0.1M
2022-01-21 21.45 22.10 21.05 21.20 0.1M
2022-01-20 21.05 21.45 20.75 21.40 0.1M
2022-01-19 21.30 21.30 21.00 21.10 0.1M
2022-01-18 21.65 21.75 21.30 21.30 0.1M
2022-01-17 21.45 21.65 21.45 21.55 0.0M
2022-01-14 22.05 22.05 21.40 21.40 0.2M
2022-01-13 22.30 22.30 21.85 22.05 0.2M
2022-01-12 22.60 22.65 22.15 22.25 0.1M
2022-01-11 22.40 22.90 22.20 22.30 0.2M
2022-01-10 22.30 22.50 22.05 22.40 0.1M
2022-01-07 22.90 22.95 22.10 22.30 0.2M
2022-01-06 23.35 23.35 22.75 22.90 0.3M
2022-01-05 23.15 23.40 23.15 23.35 0.1M
2022-01-04 23.50 23.65 23.05 23.15 0.2M
2022-01-03 24.05 24.05 23.30 23.50 0.4M