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
2024-12-31 21.35 23.35 20.90 21.55 2.3M
2024-12-30 20.70 21.25 20.50 21.25 1.2M
2024-12-27 20.60 20.75 20.30 20.50 0.5M
2024-12-26 20.50 20.95 20.30 20.70 0.8M
2024-12-25 20.65 20.90 20.10 20.50 1.4M
2024-12-24 19.55 20.90 19.50 20.50 2.0M
2024-12-23 18.80 19.55 18.80 19.55 1.1M
2024-12-20 18.30 18.95 18.20 18.80 0.6M
2024-12-19 18.05 18.30 17.95 18.20 0.3M
2024-12-18 18.10 18.25 17.90 18.05 0.2M
2024-12-17 18.10 18.30 17.85 18.10 0.6M
2024-12-16 18.05 18.10 17.85 18.10 0.2M
2024-12-13 18.20 18.20 17.75 18.05 0.7M
2024-12-12 17.95 18.30 17.85 18.10 0.7M
2024-12-11 18.35 18.55 17.90 18.05 0.9M
2024-12-10 18.85 18.85 18.35 18.55 0.8M
2024-12-09 19.20 19.20 18.65 18.65 0.5M
2024-12-06 19.15 19.20 18.55 19.00 0.5M
2024-12-05 19.70 20.05 18.90 19.05 0.4M
2024-12-04 19.75 19.85 18.85 19.70 0.8M
2024-12-03 20.00 21.60 19.50 19.95 1.8M
2024-12-02 18.10 20.10 18.10 20.05 2.1M
2024-11-29 17.84 17.89 17.64 17.89 0.2M
2024-11-28 17.94 17.94 17.64 17.84 0.2M
2024-11-27 18.24 18.24 17.74 17.94 0.2M
2024-11-26 17.79 18.19 17.64 18.09 0.6M
2024-11-25 17.74 18.14 17.74 17.84 0.1M
2024-11-22 18.40 18.75 17.95 18.10 0.3M
2024-11-21 18.30 18.40 17.95 18.40 0.3M
2024-11-20 18.50 18.55 18.05 18.05 0.1M
2024-11-19 18.40 18.60 18.35 18.50 0.1M
2024-11-18 18.80 18.80 18.35 18.50 0.0M
2024-11-15 18.75 18.85 18.35 18.75 0.1M
2024-11-14 18.35 19.30 18.05 18.40 0.4M
2024-11-13 18.50 18.50 18.15 18.35 0.1M
2024-11-12 18.60 18.65 18.25 18.45 0.1M
2024-11-11 18.50 18.60 18.25 18.45 0.2M
2024-11-08 19.00 19.05 18.25 18.40 0.2M
2024-11-07 18.10 19.00 17.90 18.80 0.4M
2024-11-06 18.25 18.25 17.85 17.95 0.1M
2024-11-05 18.10 18.60 17.90 18.00 0.1M
2024-11-04 18.20 18.30 17.90 18.10 0.1M
2024-11-01 18.35 18.35 17.90 18.00 0.3M
2024-10-30 18.20 18.50 18.10 18.35 0.2M
2024-10-29 18.20 18.45 18.00 18.20 0.1M
2024-10-28 18.55 18.60 18.00 18.20 0.3M
2024-10-25 18.50 18.60 18.25 18.40 0.1M
2024-10-24 18.85 18.90 18.25 18.45 0.2M
2024-10-23 18.60 19.10 18.50 18.85 0.3M
2024-10-22 18.50 18.60 18.20 18.60 0.1M
2024-10-21 18.50 18.50 18.00 18.30 0.2M
2024-10-18 18.50 18.55 18.25 18.45 0.3M
2024-10-17 18.50 18.75 18.30 18.50 0.1M
2024-10-16 18.70 18.70 18.25 18.50 0.2M
2024-10-15 19.00 19.00 18.50 18.80 0.1M
2024-10-14 19.05 19.10 18.40 18.65 0.2M
2024-10-11 18.55 19.10 18.50 18.90 0.1M
2024-10-09 18.65 18.65 18.20 18.55 0.1M
2024-10-08 18.70 18.70 18.35 18.65 0.1M
2024-10-07 19.00 19.00 18.45 18.70 0.3M
2024-10-04 18.90 19.20 18.70 19.00 0.1M
2024-10-01 19.20 19.55 18.90 19.00 0.1M
2024-09-30 19.85 19.90 18.90 19.10 0.4M
2024-09-27 19.45 20.00 19.40 19.75 0.2M
2024-09-26 19.80 20.10 19.50 19.70 0.5M
2024-09-25 18.70 19.90 18.70 19.80 0.4M
2024-09-24 18.50 18.70 18.45 18.70 0.0M
2024-09-23 19.10 19.10 18.55 18.75 0.1M
2024-09-20 19.50 19.50 18.80 18.95 0.1M
2024-09-19 18.40 19.10 18.35 19.00 0.2M
2024-09-18 18.70 18.70 18.40 18.70 0.1M
2024-09-16 19.05 19.05 18.30 18.35 0.0M
2024-09-13 18.30 18.65 18.20 18.60 0.2M
2024-09-12 18.80 19.00 18.30 18.35 0.1M
2024-09-11 18.95 18.95 18.10 18.80 0.3M
2024-09-10 18.90 18.90 18.45 18.65 0.2M
2024-09-09 19.45 19.45 18.40 18.60 0.3M
2024-09-06 19.10 19.60 18.95 19.35 0.2M
2024-09-05 19.35 19.35 18.60 19.10 0.4M
2024-09-04 19.35 19.50 18.90 19.15 0.4M
2024-09-03 19.85 19.85 19.35 19.35 0.2M
2024-09-02 19.80 19.90 19.50 19.70 0.1M
2024-08-30 19.60 19.75 19.50 19.55 0.1M
2024-08-29 19.90 20.10 19.20 19.65 0.1M
2024-08-28 20.10 20.10 17.90 19.90 0.7M
2024-08-27 19.75 20.10 19.60 20.00 0.2M
2024-08-26 19.60 20.20 19.50 19.75 0.4M
2024-08-23 20.05 20.10 19.20 19.60 0.5M
2024-08-22 20.20 20.25 19.85 20.05 0.2M
2024-08-21 20.30 20.30 20.00 20.20 0.1M
2024-08-20 20.50 20.50 20.00 20.20 0.1M
2024-08-19 20.45 20.80 20.15 20.25 0.2M
2024-08-16 20.90 21.10 20.45 20.75 0.2M
2024-08-15 21.30 21.30 20.40 20.95 0.3M
2024-08-14 20.90 21.60 20.35 21.30 0.4M
2024-08-13 20.35 21.10 20.10 21.10 0.4M
2024-08-12 21.30 21.30 18.75 20.35 0.3M
2024-08-09 21.10 21.60 21.00 21.25 0.6M
2024-08-08 20.40 21.60 20.00 21.05 0.6M
2024-08-07 18.85 20.80 18.40 20.40 0.5M
2024-08-06 19.05 19.05 18.15 18.85 0.5M
2024-08-05 20.40 20.40 18.50 19.00 0.9M
2024-08-02 20.80 20.80 20.10 20.10 0.3M
2024-08-01 20.65 21.00 20.45 20.70 0.2M
2024-07-31 21.05 21.05 20.25 20.45 0.2M
2024-07-30 20.10 21.10 20.10 20.95 0.5M
2024-07-29 21.50 21.80 20.00 20.15 1.0M
2024-07-26 22.00 22.00 21.10 21.40 0.4M
2024-07-23 21.55 22.20 21.40 21.60 0.6M
2024-07-22 23.10 23.10 21.00 21.40 1.2M
2024-07-19 23.15 23.25 22.70 22.90 0.4M
2024-07-18 23.30 24.00 22.90 22.90 1.0M
2024-07-17 22.00 24.10 21.80 23.80 1.8M
2024-07-16 22.40 22.40 21.20 21.80 1.5M
2024-07-15 23.00 23.10 22.20 22.30 1.1M
2024-07-12 24.60 24.70 22.40 23.00 2.4M
2024-07-11 23.60 24.90 23.50 24.60 2.7M
2024-07-10 22.70 23.60 22.50 23.60 2.6M
2024-07-09 22.35 23.40 21.70 22.70 2.2M
2024-07-08 21.10 22.90 21.10 22.35 2.0M
2024-07-05 20.70 21.10 20.60 21.10 1.2M
2024-07-04 20.90 21.00 19.95 20.70 1.0M
2024-07-03 19.90 21.20 19.65 21.00 2.7M
2024-07-02 19.20 20.10 18.75 19.75 1.2M
2024-07-01 18.80 20.10 18.80 19.45 1.2M
2024-06-28 18.60 19.00 18.60 18.75 0.4M
2024-06-27 17.95 19.45 17.95 18.80 0.6M
2024-06-26 17.95 17.95 17.55 17.95 0.2M
2024-06-25 18.10 18.10 17.60 17.95 0.2M
2024-06-24 18.15 18.20 17.90 18.00 0.1M
2024-06-21 17.95 18.15 17.80 18.15 0.1M
2024-06-20 18.45 18.45 17.65 17.90 0.3M
2024-06-19 19.00 19.10 18.00 18.00 0.7M
2024-06-18 19.25 19.25 18.80 18.95 0.4M
2024-06-17 18.90 19.30 18.80 19.00 0.6M
2024-06-14 19.00 19.10 18.55 19.10 0.5M
2024-06-13 18.90 19.20 18.75 18.85 1.2M
2024-06-12 18.00 19.25 17.75 19.00 2.0M
2024-06-11 17.60 18.00 17.30 17.80 0.7M
2024-06-07 17.00 17.85 16.70 17.60 0.4M
2024-06-06 16.90 17.00 16.60 17.00 0.5M
2024-06-05 16.85 16.90 16.65 16.85 0.1M
2024-06-04 16.80 17.10 16.60 16.80 0.1M
2024-06-03 16.90 16.90 16.60 16.70 0.3M
2024-05-31 17.00 17.00 16.70 16.85 0.3M
2024-05-30 16.95 16.95 16.75 16.95 0.2M
2024-05-29 17.20 17.20 16.70 16.90 0.4M
2024-05-28 17.10 17.20 16.90 16.90 0.5M
2024-05-27 18.00 18.00 17.00 17.35 0.6M
2024-05-24 18.90 19.10 17.65 17.95 1.4M
2024-05-23 16.80 19.10 16.75 19.00 1.5M
2024-05-22 16.70 16.80 16.55 16.75 0.2M
2024-05-21 16.95 17.00 16.60 16.60 0.4M
2024-05-20 17.15 17.15 16.70 16.85 0.3M
2024-05-17 17.05 17.15 16.80 17.15 0.2M
2024-05-16 17.20 17.20 16.90 17.05 0.2M
2024-05-15 17.25 17.25 16.95 17.10 0.1M
2024-05-14 17.10 17.25 16.85 17.10 0.2M
2024-05-13 17.40 17.40 16.85 17.05 0.3M
2024-05-10 17.45 17.45 17.05 17.40 0.2M
2024-05-09 17.55 17.60 17.15 17.40 0.1M
2024-05-08 18.00 18.00 17.30 17.30 0.2M
2024-05-07 17.70 18.10 17.60 18.00 0.4M
2024-05-06 17.15 17.70 17.15 17.70 0.3M
2024-05-03 17.20 17.20 17.05 17.15 0.1M
2024-05-02 17.20 17.20 16.95 17.10 0.1M
2024-04-30 17.00 17.20 16.90 17.20 0.1M
2024-04-29 17.05 17.10 16.80 17.05 0.1M
2024-04-26 17.10 17.10 16.90 17.05 0.0M
2024-04-25 17.00 17.10 16.90 17.10 0.1M
2024-04-24 17.10 17.10 16.80 16.85 0.1M
2024-04-23 16.90 17.10 16.85 17.05 0.1M
2024-04-22 16.95 17.30 16.90 17.10 0.3M
2024-04-19 17.45 17.55 16.95 17.35 0.2M
2024-04-18 17.50 17.80 17.30 17.55 0.3M
2024-04-17 17.10 17.60 16.90 17.30 0.2M
2024-04-16 17.30 17.45 16.80 17.05 0.2M
2024-04-15 17.20 17.50 16.95 17.30 0.1M
2024-04-12 17.35 17.45 16.95 17.15 0.2M
2024-04-11 17.15 17.55 16.90 17.00 0.3M
2024-04-10 17.70 17.80 16.95 17.50 0.4M
2024-04-09 16.95 18.40 16.95 17.85 0.5M
2024-04-08 17.05 17.30 16.95 17.10 0.1M
2024-04-03 16.90 17.20 16.90 17.15 0.0M
2024-04-02 17.30 17.30 16.90 17.00 0.2M
2024-04-01 17.05 17.50 16.95 17.25 0.2M
2024-03-29 17.25 17.80 17.00 17.05 0.3M
2024-03-28 17.50 17.75 17.00 17.25 0.6M
2024-03-27 17.75 17.90 17.00 17.50 0.4M
2024-03-26 18.90 19.20 17.70 18.00 0.5M
2024-03-25 17.00 18.85 16.80 18.85 1.1M
2024-03-22 17.00 17.35 16.90 17.10 0.5M
2024-03-21 17.30 17.30 16.90 17.05 0.4M
2024-03-20 17.70 18.00 17.00 17.20 0.6M
2024-03-19 17.80 17.95 17.00 17.70 0.4M
2024-03-18 18.30 18.30 17.45 17.85 1.2M
2024-03-15 18.70 18.75 18.15 18.30 0.5M
2024-03-14 18.85 19.00 18.40 18.70 0.6M
2024-03-13 18.95 19.15 18.85 19.05 0.5M
2024-03-12 19.00 19.20 19.00 19.10 0.1M
2024-03-11 19.10 19.25 19.00 19.25 0.2M
2024-03-08 19.20 19.30 19.10 19.25 0.2M
2024-03-07 19.50 19.50 19.15 19.35 0.3M
2024-03-06 19.40 19.55 19.20 19.50 0.3M
2024-03-05 19.60 19.80 19.40 19.45 0.1M
2024-03-04 19.90 20.00 19.50 19.70 0.2M
2024-03-01 19.90 19.90 19.65 19.90 0.1M
2024-02-29 19.65 20.00 19.65 19.90 0.2M
2024-02-27 20.10 20.10 19.60 19.85 0.3M
2024-02-26 20.00 20.60 20.00 20.00 0.4M
2024-02-23 19.20 20.20 19.10 20.10 0.5M
2024-02-22 19.05 19.50 19.05 19.40 0.3M
2024-02-21 19.15 19.30 19.00 19.20 0.4M
2024-02-20 19.40 19.50 19.15 19.35 0.4M
2024-02-19 19.80 19.80 19.30 19.55 0.4M
2024-02-16 19.65 19.90 19.40 19.65 0.4M
2024-02-15 20.50 20.50 19.15 19.90 0.7M
2024-02-05 20.30 20.50 19.90 20.50 0.4M
2024-02-02 20.40 20.60 19.85 20.05 0.2M
2024-02-01 20.05 20.70 19.75 20.50 0.6M
2024-01-31 19.50 20.45 19.35 20.20 0.4M
2024-01-30 19.60 19.85 19.10 19.50 0.3M
2024-01-29 19.95 20.00 19.25 19.60 0.9M
2024-01-26 19.75 20.00 19.55 19.90 0.3M
2024-01-25 19.95 20.10 19.40 19.75 0.5M
2024-01-24 20.00 20.00 19.35 19.60 0.3M
2024-01-23 19.60 20.10 19.40 19.85 0.2M
2024-01-22 19.75 20.00 19.60 19.80 0.2M
2024-01-19 19.65 20.05 19.45 19.70 0.3M
2024-01-18 19.95 20.10 19.40 19.65 0.4M
2024-01-17 20.30 20.35 19.70 19.95 0.5M
2024-01-16 20.50 20.75 20.05 20.30 0.4M
2024-01-15 20.70 20.75 20.35 20.55 0.1M
2024-01-12 20.90 20.90 20.50 20.70 0.1M
2024-01-11 20.10 21.15 20.10 21.10 0.4M
2024-01-10 20.50 20.50 19.80 20.10 0.2M
2024-01-09 20.35 20.45 19.95 20.45 0.2M
2024-01-08 20.40 20.45 19.95 20.30 0.3M
2024-01-05 20.75 20.80 20.05 20.35 0.2M
2024-01-04 20.35 20.80 20.35 20.80 0.0M
2024-01-03 20.70 21.10 20.40 20.50 0.2M
2024-01-02 20.30 20.90 20.30 20.70 0.2M