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
2022-12-30 31.10 31.35 31.05 31.20 0.0M
2022-12-29 31.20 31.20 30.90 31.10 0.0M
2022-12-28 31.60 31.60 31.30 31.35 0.0M
2022-12-27 31.70 31.70 31.60 31.60 0.0M
2022-12-26 31.80 31.80 31.55 31.80 0.0M
2022-12-23 31.80 31.80 31.80 31.80 0.0M
2022-12-22 31.80 31.85 31.80 31.80 0.0M
2022-12-21 31.60 31.85 31.40 31.55 0.0M
2022-12-20 31.80 31.80 31.50 31.70 0.0M
2022-12-19 31.40 31.95 31.40 31.80 0.0M
2022-12-16 32.00 32.00 31.90 31.95 0.0M
2022-12-15 31.65 31.95 31.65 31.90 0.0M
2022-12-14 32.05 32.05 32.00 32.00 0.0M
2022-12-13 32.10 32.10 31.80 31.95 0.0M
2022-12-12 32.10 32.10 31.95 31.95 0.0M
2022-12-09 32.00 32.20 31.90 32.10 0.0M
2022-12-08 31.80 32.10 31.80 31.90 0.0M
2022-12-07 32.15 32.15 31.90 32.05 0.0M
2022-12-06 32.20 32.20 31.90 32.00 0.0M
2022-12-05 32.15 32.25 32.05 32.20 0.0M
2022-12-02 32.15 32.25 32.15 32.25 0.0M
2022-12-01 32.30 32.30 32.00 32.05 0.0M
2022-11-30 31.80 32.00 31.80 31.90 0.0M
2022-11-29 31.80 31.80 31.60 31.70 0.0M
2022-11-28 31.85 31.85 31.60 31.80 0.0M
2022-11-25 31.65 31.80 31.40 31.70 0.0M
2022-11-24 31.40 31.70 31.40 31.55 0.0M
2022-11-23 31.35 31.50 31.30 31.35 0.0M
2022-11-22 31.15 31.30 31.15 31.30 0.0M
2022-11-21 31.15 31.45 31.15 31.45 0.0M
2022-11-18 31.20 31.55 31.20 31.20 0.0M
2022-11-17 31.40 31.50 31.00 31.35 0.0M
2022-11-16 31.10 31.50 31.10 31.30 0.0M
2022-11-15 31.05 31.30 31.05 31.20 0.0M
2022-11-14 31.45 31.45 30.90 31.15 0.0M
2022-11-11 31.10 31.60 30.75 30.85 0.0M
2022-11-10 30.85 31.20 30.30 31.10 0.0M
2022-11-09 30.65 30.85 30.60 30.85 0.0M
2022-11-08 30.65 30.65 30.05 30.60 0.0M
2022-11-07 30.25 30.90 30.25 30.45 0.0M
2022-11-04 30.05 30.10 29.70 30.10 0.0M
2022-11-03 29.60 30.00 29.60 30.00 0.0M
2022-11-02 30.05 30.05 29.65 29.65 0.0M
2022-11-01 30.20 30.20 29.60 30.00 0.0M
2022-10-31 29.80 30.00 29.80 30.00 0.0M
2022-10-28 30.10 30.10 29.25 29.80 0.0M
2022-10-27 30.00 30.00 29.60 30.00 0.0M
2022-10-26 30.15 30.15 29.60 30.15 0.0M
2022-10-25 29.20 29.60 29.15 29.60 0.0M
2022-10-24 30.20 30.20 29.10 29.80 0.0M
2022-10-21 30.10 30.10 30.10 30.10 0.0M
2022-10-20 30.25 30.25 29.50 30.00 0.0M
2022-10-19 29.80 30.45 29.80 30.25 0.0M
2022-10-18 29.00 29.65 28.50 29.65 0.0M
2022-10-17 29.10 29.70 28.35 29.70 0.0M
2022-10-14 28.75 29.30 28.75 29.15 0.0M
2022-10-13 29.75 29.75 28.30 28.70 0.0M
2022-10-12 29.20 29.90 29.20 29.75 0.0M
2022-10-11 30.60 30.60 30.05 30.05 0.0M
2022-10-07 31.00 31.10 30.75 31.10 0.0M
2022-10-06 31.00 31.15 30.75 31.15 0.0M
2022-10-05 31.30 31.35 31.05 31.15 0.0M
2022-10-04 31.50 31.60 31.10 31.25 0.0M
2022-10-03 30.55 31.25 30.55 31.25 0.0M
2022-09-30 31.00 31.55 30.80 31.30 0.0M
2022-09-29 32.50 32.50 31.20 31.55 0.0M
2022-09-28 33.30 33.30 31.80 31.90 0.0M
2022-09-27 33.30 33.30 33.00 33.00 0.0M
2022-09-26 32.80 32.80 32.00 32.40 0.0M
2022-09-23 32.40 33.30 32.40 33.30 0.0M
2022-09-22 32.80 33.20 32.80 33.20 0.0M
2022-09-21 33.25 33.30 33.15 33.25 0.0M
2022-09-20 33.60 33.60 33.30 33.40 0.0M
2022-09-19 33.30 33.65 33.30 33.50 0.0M
2022-09-16 33.60 33.65 33.40 33.50 0.0M
2022-09-15 33.50 33.70 33.50 33.60 0.0M
2022-09-14 33.70 33.70 33.50 33.50 0.0M
2022-09-13 33.60 33.80 33.50 33.50 0.0M
2022-09-12 33.85 33.85 33.40 33.55 0.0M
2022-09-08 34.05 34.05 33.40 33.95 0.0M
2022-09-07 33.40 33.45 33.30 33.45 0.0M
2022-09-06 33.75 33.75 33.30 33.45 0.0M
2022-09-05 34.00 34.00 33.65 33.80 0.0M
2022-09-02 33.55 34.50 33.55 34.00 0.0M
2022-09-01 33.80 33.80 33.60 33.80 0.0M
2022-08-31 33.70 33.85 33.60 33.85 0.0M
2022-08-30 33.65 33.70 33.55 33.65 0.0M
2022-08-29 33.50 33.65 33.30 33.60 0.0M
2022-08-26 34.00 34.45 33.90 34.00 0.0M
2022-08-25 33.50 34.50 33.50 33.80 0.0M
2022-08-24 33.80 33.80 33.40 33.50 0.0M
2022-08-23 33.25 33.40 33.05 33.35 0.0M
2022-08-22 33.20 33.35 33.10 33.10 0.0M
2022-08-19 33.25 33.45 33.25 33.45 0.0M
2022-08-18 33.35 33.40 33.35 33.35 0.0M
2022-08-17 33.45 33.45 33.35 33.35 0.0M
2022-08-16 33.30 33.50 33.25 33.35 0.0M
2022-08-15 33.00 33.40 33.00 33.20 0.0M
2022-08-12 32.70 32.90 32.65 32.90 0.0M
2022-08-11 32.80 32.90 32.70 32.80 0.0M
2022-08-10 32.50 32.65 32.45 32.65 0.0M
2022-08-09 32.70 33.10 32.15 32.50 0.0M
2022-08-08 33.15 33.15 33.10 33.15 0.0M
2022-08-05 33.30 33.30 33.10 33.10 0.0M
2022-08-04 33.10 33.30 33.00 33.00 0.0M
2022-08-03 33.35 33.45 32.80 33.00 0.0M
2022-08-02 37.45 37.45 36.80 36.80 0.0M
2022-08-01 36.95 37.00 36.70 36.90 0.0M
2022-07-29 36.60 36.70 36.50 36.60 0.0M
2022-07-28 36.85 36.85 36.25 36.60 0.0M
2022-07-27 36.90 36.90 36.40 36.80 0.0M
2022-07-26 37.00 37.90 36.45 36.70 0.0M
2022-07-25 35.15 35.15 35.05 35.05 0.0M
2022-07-22 34.95 35.20 34.90 35.15 0.0M
2022-07-21 35.00 35.10 34.85 35.00 0.0M
2022-07-20 34.90 35.10 34.90 35.10 0.0M
2022-07-19 34.85 35.10 34.85 35.05 0.0M
2022-07-18 35.00 35.15 34.55 35.05 0.0M
2022-07-15 35.00 35.20 34.55 34.95 0.0M
2022-07-14 34.10 35.45 34.10 34.95 0.0M
2022-07-13 33.95 34.50 33.95 34.10 0.0M
2022-07-12 34.10 34.10 33.85 33.90 0.0M
2022-07-11 34.40 34.50 33.75 34.50 0.0M
2022-07-08 34.40 34.50 34.20 34.45 0.0M
2022-07-07 34.05 34.10 33.25 34.00 0.0M
2022-07-06 34.35 34.45 34.00 34.00 0.0M
2022-07-05 34.60 34.80 34.30 34.50 0.0M
2022-07-04 34.90 34.90 34.35 34.35 0.0M
2022-07-01 35.25 35.40 34.60 34.65 0.0M
2022-06-30 36.35 36.35 35.90 35.90 0.0M
2022-06-29 37.10 37.10 36.00 36.80 0.0M
2022-06-28 36.50 36.70 36.50 36.70 0.0M
2022-06-27 36.90 36.90 36.70 36.80 0.0M
2022-06-24 36.55 36.90 36.55 36.65 0.0M
2022-06-23 36.75 36.75 36.40 36.55 0.0M
2022-06-22 37.75 37.75 36.50 36.75 0.0M
2022-06-21 37.25 37.95 37.25 37.45 0.0M
2022-06-20 37.50 37.50 37.00 37.10 0.0M
2022-06-17 38.00 38.35 37.55 37.90 0.0M
2022-06-16 38.50 38.50 38.15 38.35 0.0M
2022-06-15 38.55 38.75 38.40 38.45 0.0M
2022-06-14 38.30 38.55 38.30 38.55 0.0M
2022-06-13 38.50 38.70 38.50 38.55 0.0M
2022-06-10 38.75 38.90 38.75 38.90 0.0M
2022-06-09 38.90 39.10 38.85 39.05 0.0M
2022-06-08 39.10 39.40 39.10 39.35 0.0M
2022-06-07 39.15 39.30 39.15 39.15 0.0M
2022-06-06 39.20 39.40 39.20 39.30 0.0M
2022-06-02 39.50 39.60 39.20 39.45 0.0M
2022-06-01 39.45 39.50 39.20 39.25 0.0M
2022-05-31 38.85 39.65 38.85 39.20 0.0M
2022-05-30 39.10 39.15 38.90 39.15 0.0M
2022-05-27 39.40 39.40 39.00 39.00 0.0M
2022-05-26 39.10 39.15 39.00 39.05 0.0M
2022-05-25 39.00 39.20 38.90 39.10 0.0M
2022-05-24 39.25 39.30 39.00 39.00 0.0M
2022-05-23 39.20 39.35 39.20 39.20 0.0M
2022-05-20 38.80 39.30 38.65 39.20 0.0M
2022-05-19 38.85 39.05 38.05 39.05 0.0M
2022-05-18 39.15 39.15 38.80 39.00 0.0M
2022-05-17 38.00 39.00 38.00 38.95 0.0M
2022-05-16 38.50 38.50 38.30 38.50 0.0M
2022-05-13 38.20 38.45 38.10 38.45 0.0M
2022-05-12 38.45 38.85 38.05 38.05 0.0M
2022-05-11 38.50 38.85 38.50 38.65 0.0M
2022-05-10 37.95 38.55 37.85 38.55 0.0M
2022-05-09 38.40 38.40 37.85 37.95 0.0M
2022-05-06 38.10 38.45 38.00 38.40 0.0M
2022-05-05 39.00 39.00 38.45 38.65 0.0M
2022-05-04 38.40 38.40 38.10 38.20 0.0M
2022-05-03 38.20 38.25 38.00 38.20 0.0M
2022-04-29 38.85 38.85 38.50 38.50 0.0M
2022-04-28 38.30 38.85 38.25 38.55 0.0M
2022-04-27 38.00 38.95 37.90 38.65 0.0M
2022-04-25 39.00 39.00 38.20 38.50 0.0M
2022-04-22 38.60 39.00 38.60 39.00 0.0M
2022-04-21 39.10 39.20 38.80 39.00 0.0M
2022-04-20 38.00 38.00 37.80 37.95 0.0M
2022-04-19 37.95 38.15 37.85 38.00 0.0M
2022-04-18 37.70 37.95 37.70 37.85 0.0M
2022-04-15 38.80 38.80 38.30 38.50 0.0M
2022-04-14 38.40 38.70 38.40 38.45 0.0M
2022-04-13 38.80 38.80 38.45 38.80 0.0M
2022-04-12 38.45 38.75 38.10 38.60 0.0M
2022-04-11 38.90 38.90 38.05 38.45 0.0M
2022-04-08 39.10 39.10 38.80 38.80 0.0M
2022-04-07 39.05 39.10 38.70 38.80 0.0M
2022-04-06 39.15 39.20 38.65 39.15 0.0M
2022-04-01 39.00 39.15 39.00 39.15 0.0M
2022-03-31 39.20 39.20 38.00 39.05 0.0M
2022-03-30 39.25 39.25 39.00 39.15 0.0M
2022-03-29 39.00 39.25 39.00 39.25 0.0M
2022-03-28 39.30 39.30 38.80 39.25 0.0M
2022-03-25 39.00 39.15 39.00 39.05 0.0M
2022-03-24 39.15 39.15 38.85 38.90 0.0M
2022-03-23 39.30 39.30 38.90 39.00 0.0M
2022-03-22 39.20 39.20 39.00 39.05 0.0M
2022-03-21 39.40 39.40 38.75 39.15 0.0M
2022-03-18 38.95 39.20 38.95 39.05 0.0M
2022-03-17 39.05 39.20 38.80 39.05 0.0M
2022-03-16 40.00 40.00 38.75 38.85 0.0M
2022-03-15 38.60 39.50 38.60 39.20 0.0M
2022-03-14 37.50 37.75 37.50 37.70 0.0M
2022-03-11 36.70 37.70 36.70 37.70 0.0M
2022-03-10 36.50 37.00 36.50 37.00 0.0M
2022-03-09 35.60 36.20 35.60 36.00 0.0M
2022-03-08 36.80 37.15 35.90 35.90 0.0M
2022-03-07 37.40 37.55 35.95 37.35 0.0M
2022-03-04 37.40 38.00 37.40 37.60 0.0M
2022-03-03 37.95 38.00 37.65 37.65 0.0M
2022-03-02 37.40 37.95 37.30 37.95 0.0M
2022-03-01 37.30 37.55 37.10 37.35 0.0M
2022-02-25 37.45 37.45 37.20 37.30 0.0M
2022-02-24 37.50 38.00 37.25 37.45 0.0M
2022-02-23 37.80 37.85 37.35 37.50 0.0M
2022-02-22 37.70 37.70 37.30 37.60 0.0M
2022-02-21 37.70 38.05 37.70 37.75 0.0M
2022-02-18 38.15 38.25 37.95 37.95 0.0M
2022-02-17 38.05 38.15 37.60 38.10 0.0M
2022-02-16 38.45 38.45 37.60 37.95 0.0M
2022-02-15 37.90 38.00 37.60 37.65 0.0M
2022-02-14 38.30 38.30 37.75 37.75 0.0M
2022-02-11 38.40 38.40 38.25 38.30 0.0M
2022-02-10 38.30 38.50 38.15 38.35 0.0M
2022-02-09 38.25 38.75 38.20 38.50 0.0M
2022-02-08 38.05 38.25 38.05 38.25 0.0M
2022-02-07 38.30 38.30 37.50 38.05 0.0M
2022-01-26 37.60 37.65 37.10 37.30 0.0M
2022-01-25 37.60 38.10 37.45 37.60 0.0M
2022-01-24 38.10 38.10 37.50 37.90 0.0M
2022-01-21 38.40 38.40 38.00 38.10 0.0M
2022-01-20 38.25 38.30 37.80 38.25 0.0M
2022-01-19 37.75 37.90 37.70 37.90 0.0M
2022-01-18 37.70 37.80 37.60 37.80 0.0M
2022-01-17 37.30 37.90 37.30 37.80 0.0M
2022-01-14 37.30 37.85 37.05 37.80 0.0M
2022-01-13 38.25 38.30 37.70 37.80 0.0M
2022-01-12 38.30 38.30 37.85 37.95 0.0M
2022-01-11 38.20 38.20 37.80 37.95 0.0M
2022-01-10 38.00 38.20 37.85 37.95 0.0M
2022-01-07 37.40 37.60 37.00 37.45 0.0M
2022-01-06 37.50 37.80 37.40 37.50 0.0M
2022-01-05 37.85 37.85 37.50 37.70 0.0M
2022-01-04 37.85 37.85 37.25 37.85 0.0M
2022-01-03 37.80 38.00 37.70 37.85 0.0M