UPC Technology Corp (1313)

1313
🏛️ Taiwan →
10.60
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 13.65 13.80 13.60 13.60 0.7M
2022-12-29 13.55 13.60 13.40 13.55 0.8M
2022-12-28 13.85 14.05 13.60 13.65 1.5M
2022-12-27 14.10 14.20 13.80 13.85 1.5M
2022-12-26 13.80 14.20 13.75 14.10 1.5M
2022-12-23 13.90 14.00 13.60 13.80 1.5M
2022-12-22 13.60 14.10 13.50 14.05 2.5M
2022-12-21 13.25 13.55 13.25 13.50 1.6M
2022-12-20 13.65 13.75 13.10 13.15 2.3M
2022-12-19 13.85 13.90 13.65 13.70 1.5M
2022-12-16 14.10 14.35 13.85 13.90 5.1M
2022-12-15 13.90 14.25 13.85 14.10 2.6M
2022-12-14 13.90 13.95 13.75 13.90 1.3M
2022-12-13 13.65 13.90 13.60 13.80 1.0M
2022-12-12 13.85 13.85 13.50 13.60 0.9M
2022-12-09 13.45 13.95 13.45 13.85 2.2M
2022-12-08 13.50 13.50 13.30 13.45 0.9M
2022-12-07 13.50 13.80 13.40 13.50 1.6M
2022-12-06 14.10 14.30 13.60 13.60 2.8M
2022-12-05 14.00 14.35 13.90 14.10 2.2M
2022-12-02 14.05 14.10 13.90 13.90 1.2M
2022-12-01 14.05 14.20 13.90 14.00 4.5M
2022-11-30 13.50 14.20 13.50 14.05 8.7M
2022-11-29 13.10 13.55 13.05 13.50 1.7M
2022-11-28 13.00 13.30 12.80 13.30 1.4M
2022-11-25 12.95 13.25 12.95 13.10 1.9M
2022-11-24 12.80 13.00 12.80 12.95 1.8M
2022-11-23 12.75 12.85 12.75 12.75 0.6M
2022-11-22 12.70 12.70 12.60 12.65 0.6M
2022-11-21 12.60 12.70 12.55 12.60 0.4M
2022-11-18 12.80 12.85 12.55 12.60 1.0M
2022-11-17 12.65 12.85 12.60 12.80 0.7M
2022-11-16 13.10 13.10 12.55 12.60 1.9M
2022-11-15 13.15 13.15 12.90 13.10 1.8M
2022-11-14 12.40 13.20 12.40 13.15 4.8M
2022-11-11 12.50 12.60 12.35 12.40 1.1M
2022-11-10 12.35 12.45 12.20 12.35 1.3M
2022-11-09 12.65 12.70 12.50 12.50 1.3M
2022-11-08 12.65 12.70 12.55 12.60 0.8M
2022-11-07 12.50 12.60 12.35 12.60 0.9M
2022-11-04 12.25 12.45 12.20 12.45 0.4M
2022-11-03 12.25 12.35 12.20 12.30 0.4M
2022-11-02 12.35 12.50 12.30 12.40 0.7M
2022-11-01 12.25 12.35 12.15 12.30 0.7M
2022-10-31 12.30 12.30 12.15 12.20 0.6M
2022-10-28 12.40 12.50 12.20 12.20 0.7M
2022-10-27 12.15 12.45 12.15 12.40 1.1M
2022-10-26 12.20 12.20 12.00 12.10 1.2M
2022-10-25 12.20 12.25 12.05 12.25 0.7M
2022-10-24 12.30 12.35 12.10 12.15 1.0M
2022-10-21 12.20 12.35 12.00 12.15 1.2M
2022-10-20 12.20 12.45 11.95 12.45 3.3M
2022-10-19 12.25 12.45 12.10 12.20 1.3M
2022-10-18 12.30 12.35 12.05 12.25 1.3M
2022-10-17 12.45 12.50 11.90 12.20 1.8M
2022-10-14 12.00 12.65 11.85 12.60 3.5M
2022-10-13 12.10 12.10 11.65 11.70 2.0M
2022-10-12 12.15 12.20 11.90 12.15 0.9M
2022-10-11 12.30 12.30 12.05 12.15 0.8M
2022-10-07 12.65 12.75 12.60 12.65 0.8M
2022-10-06 12.70 12.75 12.55 12.75 0.7M
2022-10-05 12.65 12.70 12.50 12.70 1.1M
2022-10-04 12.50 12.65 12.45 12.50 0.9M
2022-10-03 12.15 12.40 12.10 12.35 0.8M
2022-09-30 11.95 12.35 11.90 12.25 2.0M
2022-09-29 12.00 12.30 12.00 12.15 1.3M
2022-09-28 12.40 12.55 11.90 11.95 2.1M
2022-09-27 12.50 12.65 12.20 12.35 2.0M
2022-09-26 12.90 12.90 12.50 12.55 2.1M
2022-09-23 13.05 13.20 12.90 13.05 0.6M
2022-09-22 13.20 13.20 12.90 13.05 0.7M
2022-09-21 13.30 13.40 13.10 13.15 1.0M
2022-09-20 13.55 13.55 13.35 13.40 0.5M
2022-09-19 13.80 13.80 13.40 13.40 0.7M
2022-09-16 13.65 13.75 13.55 13.55 0.9M
2022-09-15 13.55 13.95 13.55 13.75 1.0M
2022-09-14 13.50 13.65 13.40 13.55 0.6M
2022-09-13 13.70 13.80 13.65 13.75 0.5M
2022-09-12 13.55 13.70 13.45 13.65 0.7M
2022-09-08 13.35 13.50 13.30 13.50 0.7M
2022-09-07 13.30 13.40 13.20 13.35 0.9M
2022-09-06 13.55 13.70 13.35 13.40 0.6M
2022-09-05 13.65 13.65 13.40 13.45 0.7M
2022-09-02 13.75 13.85 13.65 13.65 0.6M
2022-09-01 13.85 13.85 13.65 13.75 1.1M
2022-08-31 13.85 14.10 13.75 14.05 0.9M
2022-08-30 13.70 13.85 13.65 13.85 0.7M
2022-08-29 13.80 13.80 13.55 13.65 0.9M
2022-08-26 14.10 14.10 13.95 14.00 0.7M
2022-08-25 14.00 14.15 13.85 13.95 1.2M
2022-08-24 13.80 14.30 13.80 13.95 2.4M
2022-08-23 13.75 13.75 13.60 13.75 0.6M
2022-08-22 13.65 13.85 13.65 13.75 1.0M
2022-08-19 13.65 13.80 13.55 13.75 0.9M
2022-08-18 13.65 13.70 13.55 13.65 1.0M
2022-08-17 13.60 13.80 13.60 13.75 1.1M
2022-08-16 13.60 13.70 13.55 13.65 1.1M
2022-08-15 13.60 13.65 13.40 13.55 1.7M
2022-08-12 13.40 13.75 13.40 13.55 3.0M
2022-08-11 13.40 13.50 13.35 13.45 1.4M
2022-08-10 13.10 13.40 13.10 13.35 1.2M
2022-08-09 12.90 13.30 12.80 13.20 2.5M
2022-08-08 13.30 13.35 12.80 12.90 3.7M
2022-08-05 13.30 13.60 13.20 13.40 4.6M
2022-08-04 14.45 14.45 13.50 13.55 11.0M
2022-08-03 15.00 15.05 14.85 14.95 0.7M
2022-08-02 15.25 15.25 15.05 15.05 0.9M
2022-08-01 15.20 15.50 15.10 15.45 1.2M
2022-07-29 15.10 15.20 15.05 15.15 0.7M
2022-07-28 15.05 15.15 15.00 15.05 0.7M
2022-07-27 14.90 15.10 14.80 15.00 0.5M
2022-07-26 15.15 15.20 15.00 15.00 0.6M
2022-07-25 15.10 15.20 14.90 15.15 0.8M
2022-07-22 15.00 15.10 14.90 15.00 0.9M
2022-07-21 14.95 15.05 14.80 15.05 0.8M
2022-07-20 15.05 15.15 14.85 14.85 1.4M
2022-07-19 14.65 14.90 14.45 14.85 1.1M
2022-07-18 14.55 14.70 14.35 14.65 1.1M
2022-07-15 14.55 14.55 14.20 14.35 0.9M
2022-07-14 14.45 14.60 14.25 14.55 1.2M
2022-07-13 14.20 14.75 14.20 14.60 2.5M
2022-07-12 14.50 14.55 13.80 13.85 2.6M
2022-07-11 15.00 15.10 14.55 14.60 1.3M
2022-07-08 15.10 15.20 14.90 14.95 1.4M
2022-07-07 15.05 15.05 14.55 15.00 1.4M
2022-07-06 15.35 15.45 14.80 14.95 1.4M
2022-07-05 15.30 15.50 15.15 15.35 1.2M
2022-07-04 15.20 15.35 14.90 15.00 1.1M
2022-07-01 15.65 15.85 15.00 15.00 2.8M
2022-06-30 16.15 16.15 15.65 15.70 1.9M
2022-06-29 16.30 16.35 16.15 16.20 0.8M
2022-06-28 16.60 16.70 16.45 16.50 0.6M
2022-06-27 16.45 16.85 16.40 16.85 1.8M
2022-06-24 15.95 16.40 15.95 16.30 1.5M
2022-06-23 16.00 16.30 15.70 15.85 1.6M
2022-06-22 16.25 16.25 15.75 15.95 1.2M
2022-06-21 15.60 16.30 15.60 16.25 1.3M
2022-06-20 16.45 16.45 15.60 15.60 1.9M
2022-06-17 16.10 16.45 16.10 16.35 1.6M
2022-06-16 17.05 17.15 16.50 16.50 0.8M
2022-06-15 16.65 17.05 16.65 16.95 1.1M
2022-06-14 16.65 16.65 16.35 16.60 1.3M
2022-06-13 17.15 17.15 16.80 16.80 1.6M
2022-06-10 17.50 17.50 17.35 17.40 0.9M
2022-06-09 17.35 17.75 17.30 17.60 1.9M
2022-06-08 17.25 17.40 17.25 17.30 1.2M
2022-06-07 17.25 17.25 17.15 17.20 0.6M
2022-06-06 17.30 17.35 17.15 17.25 0.6M
2022-06-02 17.15 17.30 17.10 17.25 0.7M
2022-06-01 17.15 17.40 17.15 17.25 1.5M
2022-05-31 17.10 17.15 16.95 17.15 1.5M
2022-05-30 17.05 17.20 17.00 17.10 1.8M
2022-05-27 17.00 17.05 16.85 16.95 0.6M
2022-05-26 17.05 17.15 16.90 16.90 0.6M
2022-05-25 16.80 17.10 16.80 17.00 1.2M
2022-05-24 17.00 17.00 16.75 16.75 1.0M
2022-05-23 17.10 17.15 16.95 17.00 0.9M
2022-05-20 17.00 17.15 16.90 16.95 1.3M
2022-05-19 16.40 17.20 16.40 17.15 1.9M
2022-05-18 16.95 17.10 16.85 17.00 1.6M
2022-05-17 16.45 17.05 16.40 17.00 3.1M
2022-05-16 16.30 16.45 16.10 16.40 2.1M
2022-05-13 15.40 16.20 15.40 16.10 3.9M
2022-05-12 15.55 15.75 15.15 15.25 3.2M
2022-05-11 16.10 16.10 15.45 15.70 3.5M
2022-05-10 16.35 16.35 16.00 16.10 2.7M
2022-05-09 17.05 17.10 16.45 16.45 4.0M
2022-05-06 17.05 17.45 17.05 17.30 4.7M
2022-05-05 17.00 17.05 16.90 16.90 1.0M
2022-05-04 16.50 16.90 16.50 16.80 1.3M
2022-05-03 16.45 16.65 16.00 16.45 2.7M
2022-04-29 16.85 16.95 16.55 16.55 1.6M
2022-04-28 16.60 16.95 16.60 16.70 2.1M
2022-04-27 16.70 16.85 16.35 16.50 2.9M
2022-04-26 16.80 17.30 16.80 17.05 2.8M
2022-04-22 17.40 17.40 17.25 17.30 1.0M
2022-04-21 17.35 17.65 17.35 17.45 1.5M
2022-04-20 17.25 17.40 17.15 17.35 1.2M
2022-04-19 17.00 17.30 17.00 17.15 1.3M
2022-04-18 17.20 17.25 16.80 16.95 2.5M
2022-04-15 17.35 17.45 17.20 17.25 1.9M
2022-04-14 17.70 17.70 17.45 17.50 1.7M
2022-04-13 17.35 17.70 17.30 17.65 1.8M
2022-04-12 17.90 17.90 17.25 17.25 4.4M
2022-04-11 18.10 18.55 17.75 17.85 5.9M
2022-04-08 17.90 18.00 17.80 17.80 2.3M
2022-04-07 18.10 18.15 17.80 17.80 3.3M
2022-04-06 18.30 18.30 18.10 18.15 1.9M
2022-04-01 18.35 18.45 18.15 18.30 1.7M
2022-03-31 18.50 18.60 18.35 18.35 1.4M
2022-03-30 18.45 18.55 18.30 18.45 1.8M
2022-03-29 18.35 18.45 18.30 18.35 1.6M
2022-03-28 18.60 18.60 18.20 18.35 3.5M
2022-03-25 19.00 19.00 18.75 18.80 2.6M
2022-03-24 19.00 19.00 18.75 18.90 7.8M
2022-03-23 19.70 20.00 19.65 20.00 6.8M
2022-03-22 19.50 19.80 19.45 19.80 4.7M
2022-03-21 19.30 19.75 19.30 19.60 6.5M
2022-03-18 19.15 19.25 19.05 19.15 3.3M
2022-03-17 19.05 19.15 18.95 19.10 3.4M
2022-03-16 18.95 19.00 18.65 18.85 3.6M
2022-03-15 19.20 19.20 18.85 18.90 3.5M
2022-03-14 19.00 19.20 19.00 19.15 2.7M
2022-03-11 19.10 19.20 18.90 18.95 4.8M
2022-03-10 19.10 19.15 18.90 19.10 8.0M
2022-03-09 20.00 20.05 18.65 18.90 30.4M
2022-03-08 20.95 21.15 20.30 20.45 3.9M
2022-03-07 21.70 21.75 21.05 21.25 2.8M
2022-03-04 22.00 22.00 21.70 21.70 2.1M
2022-03-03 22.35 22.35 22.00 22.10 3.6M
2022-03-02 21.90 22.10 21.65 22.05 5.5M
2022-03-01 21.10 21.70 21.10 21.60 2.5M
2022-02-25 21.05 21.20 20.85 20.90 2.0M
2022-02-24 21.35 21.45 20.85 20.90 3.4M
2022-02-23 21.45 21.60 21.30 21.50 1.1M
2022-02-22 21.80 21.95 21.25 21.35 3.2M
2022-02-21 21.60 21.85 21.50 21.80 1.9M
2022-02-18 21.60 21.75 21.45 21.65 1.3M
2022-02-17 21.55 21.75 21.45 21.65 2.1M
2022-02-16 21.50 21.60 21.25 21.40 1.4M
2022-02-15 21.60 21.60 21.15 21.20 1.6M
2022-02-14 21.60 21.90 21.35 21.45 3.0M
2022-02-11 22.00 22.05 21.70 21.75 4.2M
2022-02-10 22.00 22.40 21.95 22.35 8.4M
2022-02-09 21.90 21.95 21.70 21.95 3.3M
2022-02-08 21.70 21.90 21.45 21.85 4.7M
2022-02-07 20.80 21.70 20.70 21.60 6.0M
2022-01-26 20.20 20.65 20.20 20.50 3.8M
2022-01-25 20.50 20.50 19.95 20.00 6.4M
2022-01-24 21.00 21.00 20.55 20.65 3.4M
2022-01-21 21.55 21.65 21.05 21.10 3.1M
2022-01-20 21.45 21.65 21.30 21.55 2.0M
2022-01-19 21.55 21.80 21.35 21.35 3.8M
2022-01-18 21.35 21.60 21.35 21.45 2.9M
2022-01-17 21.25 21.25 21.10 21.25 1.1M
2022-01-14 21.50 21.55 21.05 21.15 2.8M
2022-01-13 21.45 21.70 21.40 21.55 2.9M
2022-01-12 21.25 21.40 21.15 21.30 1.3M
2022-01-11 21.20 21.30 21.05 21.15 1.8M
2022-01-10 21.25 21.25 21.05 21.15 2.4M
2022-01-07 21.25 21.95 21.25 21.25 6.5M
2022-01-06 21.20 21.35 21.00 21.10 2.5M
2022-01-05 21.30 21.30 21.10 21.20 1.5M
2022-01-04 21.35 21.35 21.15 21.20 1.3M
2022-01-03 21.65 21.70 21.20 21.30 3.1M