UHT Unitech Co Ltd (6618)

6618
🏛️ Taiwan →
25.35
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 20.70 20.70 20.00 20.30 0.5M
2023-12-28 20.60 20.80 20.30 20.70 0.4M
2023-12-27 21.00 21.30 20.50 20.75 0.3M
2023-12-26 20.65 21.00 20.60 20.85 0.1M
2023-12-25 20.80 20.90 20.55 20.85 0.1M
2023-12-22 21.30 21.35 20.30 20.70 0.5M
2023-12-21 21.10 21.30 20.70 20.85 0.2M
2023-12-20 21.10 21.30 20.70 21.25 0.2M
2023-12-19 22.00 22.00 21.10 21.35 0.3M
2023-12-18 21.50 22.50 21.45 21.90 0.6M
2023-12-15 20.70 21.20 20.35 21.20 0.4M
2023-12-14 20.95 21.05 20.60 20.85 0.5M
2023-12-13 21.40 21.40 20.90 20.95 0.3M
2023-12-12 21.35 21.70 21.05 21.30 0.3M
2023-12-11 22.05 22.10 20.90 21.60 0.4M
2023-12-08 22.40 22.75 21.85 22.00 0.7M
2023-12-07 22.70 23.70 22.00 22.40 1.7M
2023-12-06 20.90 22.80 20.30 22.70 2.2M
2023-12-05 19.20 20.90 19.05 20.80 1.2M
2023-12-04 19.60 19.60 18.45 19.15 1.3M
2023-12-01 19.85 19.95 19.25 19.60 1.6M
2023-11-30 20.05 20.05 19.80 19.85 0.4M
2023-11-29 20.05 20.05 19.80 20.05 0.3M
2023-11-28 20.10 20.20 19.90 20.05 0.2M
2023-11-27 19.95 20.15 19.80 19.90 0.4M
2023-11-24 20.20 20.20 19.90 20.10 0.3M
2023-11-23 20.35 20.45 20.00 20.10 0.6M
2023-11-22 20.70 20.70 20.35 20.50 0.4M
2023-11-21 20.75 20.80 20.45 20.70 0.3M
2023-11-20 20.50 20.85 20.45 20.50 0.3M
2023-11-17 20.60 20.80 20.45 20.75 0.2M
2023-11-16 20.75 20.80 20.50 20.60 0.1M
2023-11-15 20.85 21.00 20.60 20.65 0.3M
2023-11-14 20.65 20.90 20.60 20.85 0.2M
2023-11-13 20.90 21.20 20.60 20.90 0.3M
2023-11-10 21.50 21.60 20.70 20.80 0.2M
2023-11-09 21.55 21.60 21.00 21.30 0.2M
2023-11-08 21.90 21.90 21.30 21.50 0.4M
2023-11-07 21.10 22.30 20.90 21.85 0.7M
2023-11-06 21.00 21.20 20.70 21.10 0.6M
2023-11-03 21.20 21.20 20.75 21.00 0.3M
2023-11-02 21.50 21.50 20.95 21.20 0.1M
2023-11-01 21.50 21.70 21.15 21.45 0.2M
2023-10-31 21.70 21.90 21.30 21.40 0.3M
2023-10-30 21.60 21.90 21.60 21.70 0.1M
2023-10-27 21.80 22.10 21.45 21.80 0.2M
2023-10-26 22.05 22.15 21.50 21.75 0.3M
2023-10-25 22.15 22.30 21.75 22.05 0.3M
2023-10-24 22.70 22.70 21.95 22.10 0.6M
2023-10-23 22.20 23.10 22.10 22.60 0.2M
2023-10-20 22.35 22.55 22.00 22.35 0.3M
2023-10-19 22.55 22.60 22.00 22.15 0.4M
2023-10-18 21.80 23.05 21.60 22.85 0.5M
2023-10-17 22.05 22.05 21.25 21.80 1.0M
2023-10-16 22.55 22.55 21.85 22.05 0.4M
2023-10-13 22.60 22.60 22.10 22.35 0.6M
2023-10-12 23.10 23.10 22.50 22.80 0.2M
2023-10-11 23.90 23.90 22.00 23.00 0.8M
2023-10-06 23.90 24.30 23.50 23.65 0.6M
2023-10-05 23.80 24.10 23.50 23.90 0.4M
2023-10-04 23.90 23.90 23.40 23.70 0.8M
2023-10-03 24.00 24.70 23.50 24.10 0.8M
2023-10-02 23.00 25.00 22.70 24.10 2.0M
2023-09-28 21.00 22.90 20.90 22.90 1.3M
2023-09-27 20.90 21.10 20.60 20.95 0.4M
2023-09-26 20.90 21.50 20.40 20.90 1.0M
2023-09-25 20.60 21.75 20.00 20.70 1.4M
2023-09-22 22.50 22.70 19.00 20.55 5.8M
2023-09-21 23.85 23.95 22.50 22.60 1.4M
2023-09-20 24.20 24.20 23.55 23.85 0.4M
2023-09-19 24.65 24.70 23.90 24.00 0.7M
2023-09-18 24.70 25.80 24.15 24.50 0.4M
2023-09-15 25.20 25.75 24.45 24.90 0.7M
2023-09-14 26.65 26.65 24.80 25.30 1.0M
2023-09-13 24.20 26.90 24.05 26.60 1.9M
2023-09-12 23.95 24.25 23.65 24.00 0.6M
2023-09-11 23.65 24.30 23.60 23.85 0.6M
2023-09-08 24.10 24.10 23.20 23.75 1.0M
2023-09-07 23.90 24.75 23.40 23.70 1.1M
2023-09-06 25.00 25.00 23.75 23.95 1.2M
2023-09-05 25.00 25.40 23.60 24.50 1.4M
2023-09-04 28.00 28.10 23.20 24.90 4.6M
2023-09-01 27.80 29.30 26.70 27.70 3.1M
2023-08-31 26.20 27.80 26.20 27.50 1.5M
2023-08-30 26.95 26.95 25.80 26.10 1.3M
2023-08-29 28.25 29.70 23.95 25.95 4.0M
2023-08-28 23.70 28.25 23.60 28.20 4.7M
2023-08-25 21.60 23.65 21.50 23.60 2.1M
2023-08-24 21.50 21.60 20.95 21.60 0.7M
2023-08-23 20.95 21.50 20.90 21.40 1.1M
2023-08-22 21.10 21.15 20.75 21.00 0.9M
2023-08-21 20.85 21.25 20.80 21.10 1.1M
2023-08-18 20.15 21.00 19.85 20.85 1.1M
2023-08-17 21.00 21.10 19.90 20.15 1.4M
2023-08-16 20.40 21.50 20.30 20.80 2.7M
2023-08-15 18.50 20.55 18.50 20.50 2.1M
2023-08-14 18.10 18.70 18.00 18.60 1.1M
2023-08-11 18.30 18.30 17.85 18.10 0.3M
2023-08-10 18.60 18.60 18.10 18.15 0.6M
2023-08-09 18.60 18.60 18.40 18.60 0.5M
2023-08-08 18.60 18.65 18.40 18.60 0.8M
2023-08-07 18.10 19.05 18.10 18.55 0.8M
2023-08-04 17.75 18.20 17.45 18.00 0.6M
2023-08-02 17.90 18.00 17.45 17.75 0.3M
2023-08-01 17.70 17.95 17.70 17.90 0.1M
2023-07-31 18.10 18.10 17.55 17.70 0.4M
2023-07-28 18.05 18.15 17.85 18.05 0.3M
2023-07-27 18.10 18.25 17.90 18.15 0.2M
2023-07-26 18.30 18.30 17.90 18.10 0.4M
2023-07-25 17.58 17.87 17.48 17.67 0.2M
2023-07-24 17.29 17.77 17.20 17.77 0.4M
2023-07-21 17.15 17.29 17.01 17.29 0.4M
2023-07-20 17.24 17.44 17.15 17.29 0.3M
2023-07-19 17.44 17.48 17.24 17.34 0.1M
2023-07-18 17.53 17.58 17.20 17.39 0.5M
2023-07-17 17.72 17.72 17.44 17.53 0.3M
2023-07-14 17.87 17.87 17.53 17.72 0.3M
2023-07-13 17.91 17.91 17.58 17.87 0.2M
2023-07-12 18.06 18.10 17.63 17.91 0.6M
2023-07-11 19.00 19.00 18.70 18.90 0.3M
2023-07-10 18.35 19.20 18.35 18.70 0.4M
2023-07-07 18.75 18.95 18.20 18.30 0.4M
2023-07-06 19.05 19.10 18.70 18.95 0.2M
2023-07-05 19.05 19.35 18.80 19.00 0.3M
2023-07-04 18.70 19.15 18.50 19.00 0.3M
2023-07-03 18.25 18.70 18.15 18.70 0.3M
2023-06-30 18.30 18.40 18.00 18.15 0.6M
2023-06-29 18.80 18.90 17.90 18.30 1.1M
2023-06-28 18.90 19.00 18.60 18.80 0.2M
2023-06-27 19.00 19.00 18.65 18.90 0.2M
2023-06-26 18.75 19.00 18.70 19.00 0.3M
2023-06-21 18.90 19.10 18.80 19.10 0.5M
2023-06-20 19.20 19.50 18.90 19.20 0.4M
2023-06-19 19.05 19.60 18.90 19.40 0.6M
2023-06-16 18.70 19.35 18.50 19.35 0.4M
2023-06-15 18.90 18.95 18.50 18.65 0.5M
2023-06-14 18.75 19.30 18.65 18.85 0.6M
2023-06-13 19.10 19.10 18.60 18.80 0.8M
2023-06-12 19.40 19.50 18.85 19.10 1.0M
2023-06-09 19.80 19.85 19.40 19.55 0.5M
2023-06-08 19.30 20.10 19.30 19.80 0.8M
2023-06-07 19.10 19.45 19.10 19.25 0.5M
2023-06-06 19.90 19.90 19.10 19.35 0.8M
2023-06-05 20.30 20.50 19.60 19.90 1.1M
2023-06-02 20.90 21.10 20.00 20.30 0.9M
2023-06-01 20.65 21.10 20.60 20.90 1.3M
2023-05-31 20.30 21.10 20.30 20.60 0.7M
2023-05-30 20.60 21.45 20.10 20.30 1.3M
2023-05-29 20.10 22.05 20.10 20.60 1.3M
2023-05-26 21.00 22.00 19.30 19.90 1.7M
2023-05-25 21.00 22.75 19.95 21.30 4.5M
2023-05-24 19.30 20.95 19.20 20.55 4.9M
2023-05-23 18.70 20.10 18.65 19.30 1.2M
2023-05-22 19.20 19.20 18.45 18.45 1.2M
2023-05-19 19.80 19.80 18.80 19.05 0.6M
2023-05-18 19.95 20.00 18.90 19.80 1.2M
2023-05-17 19.80 20.10 18.60 19.95 2.0M
2023-05-16 18.50 19.85 18.00 19.75 5.6M
2023-05-15 18.00 19.00 17.60 18.10 0.7M
2023-05-12 18.45 18.45 17.55 17.95 0.4M
2023-05-11 18.00 18.55 17.80 17.90 0.3M
2023-05-10 18.15 18.25 18.00 18.00 0.2M
2023-05-09 18.35 18.70 18.20 18.20 0.2M
2023-05-08 19.05 19.05 18.25 18.40 0.2M
2023-05-05 18.60 19.10 18.45 18.45 0.2M
2023-05-04 18.95 18.95 18.05 18.45 0.2M
2023-05-03 18.70 19.30 18.55 18.95 0.4M
2023-05-02 18.45 19.05 18.45 18.90 0.4M
2023-04-28 18.50 18.95 18.15 18.45 0.3M
2023-04-27 18.10 18.95 17.80 18.90 0.4M
2023-04-26 18.10 18.20 17.80 18.15 0.2M
2023-04-25 18.80 18.80 17.70 17.90 0.6M
2023-04-24 18.20 18.95 18.20 18.50 0.3M
2023-04-21 18.60 18.75 17.90 17.90 0.7M
2023-04-20 19.50 19.50 18.00 18.80 0.6M
2023-04-19 18.70 19.50 18.70 19.30 0.5M
2023-04-18 19.60 20.20 18.45 19.10 1.7M
2023-04-17 18.25 19.60 18.10 19.60 1.5M
2023-04-14 17.45 18.80 17.45 18.05 0.3M
2023-04-13 17.30 18.05 16.80 17.80 0.7M
2023-04-12 16.45 17.85 16.30 17.20 0.4M
2023-04-11 16.60 16.60 15.65 16.15 0.5M
2023-04-10 17.10 17.10 16.40 16.60 0.8M
2023-04-07 17.40 17.65 16.90 16.95 0.6M
2023-04-06 17.95 18.05 17.10 17.40 0.4M
2023-03-31 17.95 17.95 17.20 17.45 0.5M
2023-03-30 14.30 18.35 14.30 17.60 1.3M
2023-03-29 19.00 19.10 13.10 13.20 1.4M
2023-03-28 19.30 19.30 18.90 19.00 0.3M
2023-03-27 19.20 19.60 19.00 19.20 0.8M
2023-03-24 18.90 19.65 18.80 19.65 0.3M
2023-03-23 18.80 19.15 18.80 18.95 0.4M
2023-03-22 18.95 19.20 18.75 19.10 0.4M
2023-03-21 19.25 19.30 18.80 19.15 0.4M
2023-03-20 19.20 19.25 18.45 18.95 0.7M
2023-03-17 18.25 19.20 18.00 19.20 0.3M
2023-03-16 18.40 18.60 17.90 18.55 0.6M
2023-03-15 19.00 19.45 18.55 18.90 0.5M
2023-03-14 19.00 19.30 18.20 19.30 0.7M
2023-03-13 19.00 20.00 18.05 19.95 0.9M
2023-03-10 19.90 19.90 18.95 19.45 0.9M
2023-03-09 20.45 21.05 19.60 19.90 1.9M
2023-03-08 19.00 20.35 17.90 20.10 2.6M
2023-03-07 17.00 20.10 16.10 19.55 1.6M
2023-03-06 17.80 18.20 16.90 17.00 1.9M
2023-03-03 18.10 18.70 17.50 17.85 0.8M
2023-03-02 19.45 19.50 17.70 18.80 1.6M
2023-03-01 19.45 20.55 18.70 19.45 1.9M
2023-02-24 20.15 21.05 17.70 19.10 4.8M
2023-02-23 19.75 23.15 18.80 20.15 8.8M
2023-02-22 16.40 19.90 15.50 19.50 6.9M
2023-02-21 12.90 16.50 12.85 16.20 4.2M
2023-02-20 12.20 13.25 12.20 12.85 0.9M
2023-02-17 12.45 12.60 12.05 12.05 1.2M
2023-02-16 13.55 13.65 12.40 12.55 1.7M
2023-02-15 13.85 14.20 13.30 13.80 0.8M
2023-02-14 12.85 14.15 12.85 13.85 0.5M
2023-02-13 12.90 12.95 12.65 12.75 0.1M
2023-02-10 12.95 13.55 12.90 12.90 0.3M
2023-02-09 13.30 13.55 12.75 13.55 0.1M
2023-02-08 12.70 13.35 12.70 13.30 0.1M
2023-02-07 13.00 13.00 12.10 12.70 0.3M
2023-02-06 13.00 13.10 12.80 13.00 0.2M
2023-02-03 13.20 13.20 12.65 12.70 0.0M
2023-02-02 12.70 13.20 12.45 13.20 0.1M
2023-02-01 12.70 12.70 12.45 12.70 0.0M
2023-01-31 13.15 13.15 12.55 12.70 0.1M
2023-01-30 12.50 13.10 12.45 12.60 0.2M
2023-01-17 12.05 12.50 12.00 12.50 0.1M
2023-01-16 11.95 12.65 11.95 12.45 0.2M
2023-01-13 12.00 12.50 11.75 11.95 0.1M
2023-01-12 12.60 13.00 12.00 12.00 0.2M
2023-01-11 12.80 13.50 12.40 12.60 0.3M
2023-01-10 13.50 13.50 12.80 12.95 0.2M
2023-01-09 13.55 13.55 12.95 13.50 0.2M
2023-01-06 13.45 13.55 12.80 13.55 0.1M
2023-01-05 12.45 13.70 12.45 13.20 0.5M
2023-01-04 12.30 12.70 12.15 12.45 0.1M
2023-01-03 12.30 12.35 12.25 12.30 0.0M