Ubright Optronics (4933)

4933
🏛️ Taiwan →
59.10
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
2021-12-30 37.90 37.90 37.70 37.80 0.0M
2021-12-29 38.00 38.00 37.60 37.90 0.0M
2021-12-28 38.25 38.30 37.90 38.00 0.0M
2021-12-27 38.40 38.50 37.95 38.10 0.0M
2021-12-24 37.90 38.10 37.85 37.90 0.0M
2021-12-23 37.55 38.00 37.55 37.80 0.0M
2021-12-22 37.70 38.10 37.50 37.55 0.0M
2021-12-21 37.40 38.00 37.40 37.65 0.0M
2021-12-20 38.00 38.05 37.00 37.40 0.0M
2021-12-17 38.10 38.30 37.70 38.15 0.0M
2021-12-16 38.00 38.85 38.00 38.30 0.0M
2021-12-15 36.80 38.50 36.80 37.80 0.0M
2021-12-14 36.55 37.20 36.10 36.60 0.0M
2021-12-13 35.60 37.90 35.60 36.85 0.0M
2021-12-10 35.80 35.90 35.40 35.60 0.0M
2021-12-09 35.50 36.30 35.40 35.80 0.0M
2021-12-08 35.35 35.55 35.00 35.35 0.0M
2021-12-07 35.25 35.25 35.00 35.10 0.0M
2021-12-06 35.20 35.35 35.20 35.35 0.0M
2021-12-03 35.50 35.50 35.20 35.25 0.0M
2021-12-02 35.25 35.35 35.00 35.30 0.0M
2021-12-01 34.90 35.50 34.85 35.50 0.0M
2021-11-30 34.85 35.25 34.85 35.15 0.0M
2021-11-29 34.00 35.10 33.70 34.85 0.0M
2021-11-26 35.40 35.70 33.55 34.60 0.0M
2021-11-25 34.95 35.70 34.95 35.40 0.0M
2021-11-24 34.75 34.85 34.60 34.85 0.0M
2021-11-23 35.15 35.15 34.80 34.80 0.0M
2021-11-22 35.00 35.40 34.85 35.15 0.0M
2021-11-19 35.50 35.60 34.90 35.00 0.0M
2021-11-18 34.30 36.20 34.30 35.10 0.0M
2021-11-17 34.00 34.35 33.70 34.30 0.0M
2021-11-16 34.60 35.90 33.50 34.00 0.0M
2021-11-15 34.50 34.65 34.40 34.60 0.0M
2021-11-12 34.50 34.60 33.75 34.50 0.0M
2021-11-11 34.75 35.00 34.50 34.65 0.0M
2021-11-10 35.10 35.10 34.45 34.70 0.0M
2021-11-09 35.20 36.20 35.10 35.20 0.0M
2021-11-08 36.20 36.55 35.80 36.45 0.0M
2021-11-05 36.80 36.85 35.80 36.05 0.0M
2021-11-04 37.60 37.60 36.40 37.40 0.0M
2021-11-03 33.10 35.85 33.00 35.85 0.0M
2021-11-02 32.65 33.15 32.45 32.60 0.0M
2021-11-01 32.75 32.90 32.50 32.90 0.0M
2021-10-29 32.50 32.75 32.45 32.75 0.0M
2021-10-28 33.00 33.10 32.45 32.75 0.0M
2021-10-27 32.25 32.50 32.25 32.35 0.0M
2021-10-26 32.20 32.60 32.20 32.35 0.0M
2021-10-25 32.00 32.15 31.90 32.05 0.0M
2021-10-22 32.05 32.05 31.55 32.00 0.0M
2021-10-21 31.80 32.35 31.80 32.20 0.0M
2021-10-20 31.25 31.90 31.20 31.75 0.0M
2021-10-19 31.15 31.20 31.00 31.15 0.0M
2021-10-18 30.70 31.00 30.70 30.85 0.0M
2021-10-15 30.80 30.90 30.75 30.75 0.0M
2021-10-14 31.15 31.15 30.25 30.80 0.0M
2021-10-13 31.00 31.10 30.50 30.60 0.0M
2021-10-12 31.15 31.45 30.70 30.90 0.0M
2021-10-08 30.70 31.20 30.70 31.10 0.0M
2021-10-07 30.10 31.00 30.10 30.70 0.0M
2021-10-06 29.80 30.40 29.80 30.10 0.0M
2021-10-05 30.30 30.30 29.10 30.30 0.0M
2021-10-04 31.40 31.40 30.00 30.35 0.0M
2021-10-01 30.90 31.40 30.90 31.00 0.0M
2021-09-30 30.75 31.20 30.60 30.90 0.0M
2021-09-29 31.20 31.20 30.55 30.70 0.0M
2021-09-28 31.90 31.90 31.40 31.40 0.0M
2021-09-27 31.40 31.80 30.90 31.80 0.0M
2021-09-24 31.50 31.50 31.15 31.45 0.0M
2021-09-23 30.80 31.40 30.75 31.35 0.0M
2021-09-22 31.55 31.55 30.00 30.70 0.0M
2021-09-17 32.10 32.10 31.80 31.85 0.0M
2021-09-16 32.10 32.15 31.90 32.10 0.0M
2021-09-15 32.50 32.50 32.00 32.05 0.0M
2021-09-14 32.30 32.90 32.30 32.60 0.0M
2021-09-13 32.90 33.00 32.30 32.40 0.0M
2021-09-10 33.40 33.40 32.70 32.90 0.0M
2021-09-09 32.95 33.30 32.80 33.00 0.0M
2021-09-08 33.75 33.75 32.95 33.00 0.0M
2021-09-07 34.05 34.10 33.45 34.10 0.0M
2021-09-06 34.60 34.60 33.70 34.40 0.0M
2021-09-03 34.00 34.70 34.00 34.20 0.0M
2021-09-02 34.50 34.75 33.90 34.00 0.0M
2021-09-01 34.15 34.40 34.05 34.30 0.0M
2021-08-31 34.10 34.30 34.00 34.05 0.0M
2021-08-30 34.45 34.45 34.15 34.15 0.0M
2021-08-27 34.65 34.65 34.35 34.40 0.0M
2021-08-26 34.70 34.90 34.40 34.40 0.0M
2021-08-25 34.35 34.90 34.30 34.90 0.0M
2021-08-24 34.80 35.15 34.30 34.30 0.0M
2021-08-23 34.20 35.05 34.20 35.05 0.0M
2021-08-20 34.00 34.55 33.65 34.20 0.0M
2021-08-19 34.20 34.70 33.70 34.55 0.0M
2021-08-18 33.90 34.70 32.70 34.65 0.0M
2021-08-17 35.00 35.00 33.80 33.90 0.0M
2021-08-16 35.30 35.30 34.10 34.65 0.0M
2021-08-13 36.55 36.60 33.60 35.10 0.0M
2021-08-12 36.30 36.65 36.25 36.60 0.0M
2021-08-11 36.50 36.80 36.10 36.20 0.0M
2021-08-10 37.40 37.40 36.50 36.50 0.0M
2021-08-09 37.70 37.95 37.30 37.30 0.0M
2021-08-06 38.50 38.60 37.70 38.00 0.0M
2021-08-05 38.00 38.50 38.00 38.40 0.0M
2021-08-04 38.00 38.35 37.90 38.25 0.0M
2021-08-03 37.70 38.25 37.70 38.00 0.0M
2021-08-02 40.10 40.20 39.45 40.15 0.0M
2021-07-30 39.80 39.95 39.50 39.70 0.0M
2021-07-29 39.20 39.70 39.20 39.70 0.0M
2021-07-28 39.35 39.60 38.40 39.20 0.0M
2021-07-27 39.80 39.80 39.20 39.20 0.0M
2021-07-26 40.00 40.10 39.30 39.80 0.0M
2021-07-23 39.10 40.25 39.10 39.20 0.0M
2021-07-22 38.85 39.65 38.65 39.00 0.0M
2021-07-21 38.40 39.10 38.15 38.45 0.0M
2021-07-20 39.45 39.45 37.50 38.05 0.0M
2021-07-19 39.25 39.60 39.15 39.40 0.0M
2021-07-16 39.70 40.10 39.20 39.50 0.0M
2021-07-15 40.95 40.95 39.45 39.90 0.0M
2021-07-14 43.00 43.55 40.85 40.95 0.0M
2021-07-13 42.60 44.20 42.60 42.90 0.0M
2021-07-12 42.65 42.80 42.35 42.35 0.0M
2021-07-09 42.50 42.50 41.50 42.20 0.0M
2021-07-08 42.00 42.80 42.00 42.80 0.0M
2021-07-07 42.50 42.50 41.70 42.00 0.0M
2021-07-06 41.45 43.50 41.35 42.35 0.0M
2021-07-05 41.20 41.45 41.00 41.35 0.0M
2021-07-02 40.80 40.80 40.60 40.75 0.0M
2021-07-01 40.95 40.95 40.30 40.65 0.0M
2021-06-30 40.30 40.75 40.30 40.60 0.0M
2021-06-29 40.65 40.80 40.30 40.30 0.0M
2021-06-28 40.35 40.80 40.30 40.55 0.0M
2021-06-25 40.20 40.40 40.00 40.30 0.0M
2021-06-24 40.20 40.45 40.10 40.25 0.0M
2021-06-23 39.70 40.20 39.70 40.10 0.0M
2021-06-22 39.60 40.00 39.50 39.60 0.0M
2021-06-21 40.00 40.00 39.20 39.50 0.0M
2021-06-18 40.50 40.50 40.00 40.00 0.0M
2021-06-17 40.00 40.45 39.90 40.40 0.0M
2021-06-16 39.85 40.45 39.85 39.90 0.0M
2021-06-15 39.60 40.05 39.45 39.85 0.0M
2021-06-11 39.55 39.80 39.50 39.60 0.0M
2021-06-10 39.80 40.00 39.60 39.70 0.0M
2021-06-09 40.30 40.70 39.55 39.80 0.0M
2021-06-08 40.50 41.20 40.20 40.30 0.0M
2021-06-07 39.85 40.65 39.30 40.40 0.0M
2021-06-04 40.00 40.45 39.80 39.85 0.0M
2021-06-03 40.60 41.00 40.40 40.50 0.0M
2021-06-02 41.40 41.40 40.50 40.55 0.0M
2021-06-01 41.50 41.70 41.00 41.40 0.0M
2021-05-31 40.90 41.75 40.80 41.45 0.0M
2021-05-28 40.60 41.10 40.45 40.85 0.0M
2021-05-27 41.00 41.00 40.10 40.40 0.0M
2021-05-26 40.70 40.95 40.15 40.90 0.0M
2021-05-25 40.10 41.20 40.00 40.70 0.0M
2021-05-24 39.00 40.10 38.80 39.65 0.0M
2021-05-21 38.90 39.05 37.80 38.85 0.0M
2021-05-20 38.50 38.60 37.60 37.80 0.0M
2021-05-19 37.70 39.00 37.00 38.40 0.0M
2021-05-18 35.55 37.60 35.05 37.60 0.0M
2021-05-17 35.00 36.65 34.00 34.30 0.0M
2021-05-14 37.90 38.80 36.65 36.85 0.0M
2021-05-13 36.60 38.00 34.55 36.95 0.0M
2021-05-12 40.20 40.65 36.20 37.50 0.0M
2021-05-11 43.50 44.00 39.80 40.20 0.0M
2021-05-10 43.95 44.40 43.15 44.10 0.0M
2021-05-07 41.95 44.05 41.95 43.90 0.0M
2021-05-06 41.95 43.15 41.30 42.10 0.0M
2021-05-05 42.05 42.90 41.60 41.85 0.0M
2021-05-04 43.90 44.10 39.90 41.85 0.0M
2021-05-03 45.50 45.60 43.80 43.80 0.0M
2021-04-29 46.90 47.15 45.80 46.00 0.0M
2021-04-28 48.15 49.05 46.10 46.45 0.0M
2021-04-27 46.50 48.10 46.00 47.30 0.0M
2021-04-26 46.45 46.90 45.50 46.30 0.0M
2021-04-23 44.65 47.40 44.40 46.10 0.0M
2021-04-22 47.50 48.15 44.65 44.65 0.0M
2021-04-21 46.50 47.80 46.10 46.70 0.0M
2021-04-20 45.90 46.95 45.50 46.00 0.0M
2021-04-19 45.60 45.80 44.45 45.45 0.0M
2021-04-16 44.75 45.65 44.05 45.20 0.0M
2021-04-15 43.55 45.00 43.20 44.50 0.0M
2021-04-14 44.20 44.60 42.20 43.50 0.0M
2021-04-13 46.20 46.40 43.80 43.80 0.0M
2021-04-12 46.90 47.00 45.50 45.60 0.0M
2021-04-09 48.05 48.55 46.50 46.50 0.0M
2021-04-08 49.00 52.60 48.30 48.55 0.0M
2021-04-07 45.80 48.00 45.00 47.85 0.0M
2021-04-06 44.65 46.60 44.00 45.90 0.0M
2021-04-01 45.00 45.60 43.75 44.15 0.0M
2021-03-31 44.50 45.30 44.10 44.35 0.0M
2021-03-30 44.65 44.80 43.50 44.50 0.0M
2021-03-29 41.00 44.85 41.00 44.85 0.0M
2021-03-26 40.85 41.00 40.55 40.80 0.0M
2021-03-25 40.85 41.20 40.50 40.50 0.0M
2021-03-24 41.35 41.60 40.85 40.85 0.0M
2021-03-23 42.95 43.75 41.30 41.30 0.0M
2021-03-22 40.65 42.25 40.10 41.75 0.0M
2021-03-19 40.75 40.95 40.50 40.55 0.0M
2021-03-18 41.00 41.45 40.60 40.80 0.0M
2021-03-17 40.50 40.85 40.10 40.50 0.0M
2021-03-16 39.50 40.00 39.50 39.80 0.0M
2021-03-15 39.75 40.15 39.25 39.40 0.0M
2021-03-12 39.85 40.25 39.60 39.70 0.0M
2021-03-11 39.80 39.95 39.50 39.85 0.0M
2021-03-10 39.20 39.75 39.20 39.50 0.0M
2021-03-09 39.20 39.30 37.80 38.90 0.0M
2021-03-08 40.25 40.45 39.30 39.30 0.0M
2021-03-05 41.00 41.00 40.00 40.05 0.0M
2021-03-04 41.75 41.85 40.70 41.05 0.0M
2021-03-03 41.50 41.95 40.50 41.95 0.0M
2021-03-02 43.30 43.30 41.00 41.25 0.0M
2021-02-26 42.35 42.95 42.10 42.40 0.0M
2021-02-25 45.10 46.05 43.50 43.50 0.0M
2021-02-24 45.40 46.30 44.60 44.75 0.0M
2021-02-23 45.00 45.70 43.70 45.35 0.0M
2021-02-22 46.50 48.90 45.10 45.30 0.0M
2021-02-19 42.15 45.35 42.00 45.00 0.0M
2021-02-18 42.30 42.35 41.60 42.35 0.0M
2021-02-17 39.85 41.40 39.80 41.30 0.0M
2021-02-05 39.55 39.80 39.05 39.20 0.0M
2021-02-04 40.00 40.00 39.40 39.40 0.0M
2021-02-03 40.00 40.75 39.10 39.80 0.0M
2021-02-02 42.10 42.80 39.60 40.00 0.0M
2021-02-01 40.10 41.40 40.10 40.75 0.0M
2021-01-29 40.10 42.15 40.05 40.10 0.0M
2021-01-28 39.20 40.30 38.80 39.65 0.0M
2021-01-27 40.60 40.60 38.80 39.20 0.0M
2021-01-26 39.25 40.30 39.25 40.05 0.0M
2021-01-25 40.00 40.30 39.10 39.25 0.0M
2021-01-22 37.55 39.30 37.55 39.05 0.0M
2021-01-21 36.50 37.65 36.50 37.55 0.0M
2021-01-20 38.75 39.30 36.05 36.05 0.0M
2021-01-19 38.85 39.35 38.75 38.75 0.0M
2021-01-18 39.10 39.45 38.30 39.20 0.0M
2021-01-15 40.70 40.70 39.10 39.10 0.0M
2021-01-14 41.10 41.10 40.25 40.30 0.0M
2021-01-13 40.80 41.90 40.30 41.00 0.0M
2021-01-12 39.90 41.20 39.25 40.80 0.0M
2021-01-11 39.80 40.70 39.80 40.15 0.0M
2021-01-08 40.50 40.55 39.90 39.90 0.0M
2021-01-07 40.20 41.00 39.65 40.20 0.0M
2021-01-06 41.85 42.35 39.50 39.70 0.0M
2021-01-05 41.20 41.30 40.50 41.25 0.0M
2021-01-04 41.05 41.35 40.30 41.20 0.0M