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
2023-12-29 15.15 15.30 15.15 15.20 0.5M
2023-12-28 15.25 15.30 15.10 15.30 0.8M
2023-12-27 15.30 15.35 15.20 15.30 0.6M
2023-12-26 15.15 15.35 15.15 15.30 1.1M
2023-12-25 15.15 15.20 14.95 15.00 1.6M
2023-12-22 15.45 15.50 15.10 15.10 2.7M
2023-12-21 15.50 15.70 15.50 15.55 0.7M
2023-12-20 15.55 15.75 15.55 15.65 0.7M
2023-12-19 15.90 15.90 15.45 15.50 1.3M
2023-12-18 15.90 16.05 15.80 15.85 1.3M
2023-12-15 15.60 15.90 15.60 15.85 1.9M
2023-12-14 15.55 15.75 15.50 15.55 1.2M
2023-12-13 15.60 15.60 15.40 15.55 0.9M
2023-12-12 15.55 15.60 15.40 15.50 1.3M
2023-12-11 15.70 15.70 15.50 15.55 1.2M
2023-12-08 15.95 16.00 15.55 15.70 2.5M
2023-12-07 16.15 16.30 15.90 15.95 1.5M
2023-12-06 16.40 16.45 16.10 16.20 2.2M
2023-12-05 16.15 16.40 16.10 16.40 2.4M
2023-12-04 16.20 16.25 16.05 16.15 1.7M
2023-12-01 16.00 16.20 16.00 16.10 1.9M
2023-11-30 16.00 16.10 15.90 15.90 1.1M
2023-11-29 16.00 16.05 15.85 16.05 1.2M
2023-11-28 16.00 16.00 15.90 15.95 0.6M
2023-11-27 16.05 16.15 15.85 15.85 0.9M
2023-11-24 15.85 16.20 15.85 15.95 1.2M
2023-11-23 16.15 16.25 15.75 15.80 1.7M
2023-11-22 16.00 16.15 15.95 16.10 1.1M
2023-11-21 16.15 16.20 15.90 16.00 1.9M
2023-11-20 16.30 16.40 16.10 16.15 1.3M
2023-11-17 16.30 16.35 16.10 16.20 1.7M
2023-11-16 16.25 16.45 16.15 16.20 2.3M
2023-11-15 15.95 16.25 15.85 16.20 4.6M
2023-11-14 15.55 15.90 15.40 15.85 2.7M
2023-11-13 15.70 15.75 15.40 15.45 2.0M
2023-11-10 15.25 15.85 15.25 15.55 5.0M
2023-11-09 15.20 15.70 15.20 15.25 2.2M
2023-11-08 15.05 15.35 15.05 15.25 1.1M
2023-11-07 15.20 15.30 15.10 15.20 0.5M
2023-11-06 15.20 15.30 15.20 15.30 0.6M
2023-11-03 15.10 15.25 14.95 15.20 1.4M
2023-11-02 14.75 14.90 14.75 14.85 0.7M
2023-11-01 14.90 15.00 14.70 14.80 0.3M
2023-10-31 14.90 14.90 14.60 14.75 0.7M
2023-10-30 15.00 15.10 14.75 14.75 0.4M
2023-10-27 14.70 15.05 14.55 14.95 1.2M
2023-10-26 14.65 14.90 14.45 14.80 1.2M
2023-10-25 14.65 14.90 14.65 14.80 0.6M
2023-10-24 14.60 14.75 14.45 14.60 0.5M
2023-10-23 14.40 14.75 14.40 14.60 0.4M
2023-10-20 14.70 14.70 14.30 14.55 1.2M
2023-10-19 14.80 14.85 14.65 14.75 0.9M
2023-10-18 15.00 15.05 14.75 14.80 1.0M
2023-10-17 15.35 15.35 15.05 15.05 0.6M
2023-10-16 15.25 15.40 15.10 15.30 0.7M
2023-10-13 15.25 15.40 15.10 15.15 0.7M
2023-10-12 15.30 15.45 15.25 15.35 1.1M
2023-10-11 15.20 15.45 15.15 15.20 3.0M
2023-10-06 15.00 15.00 14.80 14.90 0.5M
2023-10-05 14.65 14.90 14.65 14.85 0.8M
2023-10-04 14.75 14.75 14.45 14.50 1.4M
2023-10-03 15.05 15.05 14.75 14.80 0.7M
2023-10-02 14.95 15.05 14.90 15.00 0.6M
2023-09-28 14.85 14.95 14.80 14.85 0.9M
2023-09-27 14.95 15.05 14.80 14.80 1.2M
2023-09-26 15.15 15.15 14.95 15.00 1.2M
2023-09-25 15.20 15.20 15.10 15.20 0.4M
2023-09-22 15.05 15.25 14.95 15.15 0.8M
2023-09-21 15.40 15.40 15.05 15.10 1.4M
2023-09-20 15.65 15.65 15.35 15.40 1.0M
2023-09-19 15.65 15.85 15.55 15.65 1.2M
2023-09-18 15.60 15.80 15.50 15.70 0.9M
2023-09-15 15.65 15.65 15.30 15.65 2.5M
2023-09-14 15.75 15.80 15.55 15.65 1.0M
2023-09-13 15.60 15.85 15.55 15.75 1.4M
2023-09-12 15.45 15.60 15.45 15.60 0.6M
2023-09-11 15.80 15.80 15.45 15.45 1.2M
2023-09-08 15.40 15.75 15.40 15.70 2.1M
2023-09-07 15.40 15.40 15.20 15.30 1.1M
2023-09-06 15.75 15.80 15.40 15.45 1.7M
2023-09-05 15.70 16.05 15.50 15.75 2.5M
2023-09-04 15.25 15.80 15.25 15.80 2.6M
2023-09-01 15.05 15.35 15.05 15.30 1.1M
2023-08-31 15.30 15.30 15.05 15.05 0.8M
2023-08-30 15.20 15.35 15.15 15.30 0.7M
2023-08-29 15.15 15.25 15.00 15.20 0.8M
2023-08-28 15.40 15.50 14.95 15.00 1.5M
2023-08-25 15.20 15.65 15.15 15.45 1.9M
2023-08-24 15.05 15.35 15.05 15.20 1.4M
2023-08-23 15.05 15.10 14.90 15.00 1.2M
2023-08-22 15.15 15.20 14.95 14.95 1.4M
2023-08-21 15.40 15.55 15.05 15.10 1.6M
2023-08-18 15.05 15.70 15.00 15.30 2.3M
2023-08-17 14.80 15.30 14.75 15.15 1.9M
2023-08-16 15.00 15.00 14.65 14.85 2.1M
2023-08-15 15.30 15.30 15.05 15.10 1.5M
2023-08-14 15.60 15.60 15.15 15.20 3.9M
2023-08-11 15.85 16.15 15.75 15.80 1.6M
2023-08-10 16.20 16.20 15.70 15.75 3.0M
2023-08-09 16.45 16.45 16.15 16.20 1.2M
2023-08-08 16.25 16.45 16.10 16.35 2.4M
2023-08-07 16.70 16.70 16.05 16.25 6.1M
2023-08-04 17.00 17.00 16.55 16.95 3.6M
2023-08-02 17.35 17.75 17.00 17.05 8.2M
2023-08-01 16.90 17.75 16.85 17.40 10.5M
2023-07-31 16.90 17.20 16.70 16.75 4.6M
2023-07-28 17.15 17.15 16.50 16.70 6.0M
2023-07-27 17.25 17.45 16.90 17.15 15.0M
2023-07-26 16.00 16.75 15.95 16.60 8.8M
2023-07-25 15.80 15.90 15.70 15.85 1.8M
2023-07-24 16.35 16.35 15.65 15.80 3.3M
2023-07-21 16.20 16.45 16.05 16.15 3.3M
2023-07-20 15.75 16.40 15.75 16.30 6.1M
2023-07-19 16.20 16.30 15.60 15.75 10.4M
2023-07-18 16.10 16.80 16.00 16.65 27.7M
2023-07-17 14.70 15.35 14.70 15.30 8.1M
2023-07-14 14.30 14.60 14.20 14.55 2.0M
2023-07-13 14.25 14.40 14.20 14.25 1.3M
2023-07-12 14.30 14.35 14.20 14.20 0.9M
2023-07-11 14.30 14.40 14.25 14.30 0.7M
2023-07-10 14.30 14.40 14.25 14.30 0.9M
2023-07-07 14.45 14.45 14.15 14.30 1.5M
2023-07-06 14.60 14.65 14.40 14.50 1.4M
2023-07-05 14.75 14.80 14.65 14.65 0.7M
2023-07-04 14.85 14.95 14.65 14.75 1.7M
2023-07-03 14.95 15.00 14.85 14.95 1.3M
2023-06-30 14.85 15.10 14.85 14.85 1.8M
2023-06-29 14.85 15.05 14.65 14.80 2.2M
2023-06-28 15.10 15.10 14.70 14.85 3.2M
2023-06-27 14.35 15.20 14.25 15.05 12.4M
2023-06-26 14.55 14.55 14.35 14.35 0.6M
2023-06-21 14.40 14.50 14.35 14.50 0.6M
2023-06-20 14.60 14.60 14.40 14.40 0.4M
2023-06-19 14.35 14.55 14.35 14.45 0.7M
2023-06-16 14.35 14.75 14.25 14.35 1.8M
2023-06-15 14.25 14.40 14.20 14.35 0.9M
2023-06-14 14.35 14.40 14.25 14.30 0.6M
2023-06-13 14.40 14.45 14.25 14.35 1.1M
2023-06-12 14.55 14.65 14.30 14.35 1.2M
2023-06-09 14.45 14.70 14.45 14.55 1.0M
2023-06-08 14.65 14.65 14.45 14.45 0.9M
2023-06-07 14.70 14.80 14.70 14.70 1.0M
2023-06-06 14.55 14.85 14.55 14.70 1.7M
2023-06-05 14.25 14.60 14.25 14.55 1.8M
2023-06-02 14.25 14.30 14.15 14.20 0.9M
2023-06-01 14.35 14.40 14.20 14.20 0.9M
2023-05-31 14.15 14.45 14.15 14.35 1.7M
2023-05-30 14.15 14.20 14.10 14.15 0.5M
2023-05-29 14.20 14.35 14.10 14.15 1.3M
2023-05-26 14.25 14.35 14.10 14.15 1.1M
2023-05-25 14.55 14.60 14.35 14.35 1.0M
2023-05-24 14.55 14.70 14.45 14.65 0.6M
2023-05-23 14.60 14.65 14.50 14.55 0.6M
2023-05-22 14.50 14.65 14.40 14.60 0.5M
2023-05-19 14.65 14.65 14.40 14.45 0.5M
2023-05-18 14.75 14.75 14.50 14.55 0.8M
2023-05-17 14.30 14.70 14.25 14.70 1.4M
2023-05-16 14.10 14.35 14.10 14.25 0.6M
2023-05-15 13.95 14.15 13.90 14.10 0.6M
2023-05-12 14.10 14.10 13.95 14.05 0.8M
2023-05-11 14.45 14.45 14.05 14.05 1.2M
2023-05-10 14.35 14.40 14.30 14.40 0.6M
2023-05-09 14.65 14.65 14.30 14.35 0.7M
2023-05-08 14.75 14.75 14.50 14.50 0.3M
2023-05-05 14.60 14.70 14.55 14.55 0.4M
2023-05-04 14.50 14.60 14.35 14.55 0.8M
2023-05-03 14.65 14.65 14.40 14.40 1.5M
2023-05-02 14.85 14.90 14.70 14.70 0.8M
2023-04-28 15.15 15.15 14.80 14.95 0.7M
2023-04-27 15.10 15.10 14.95 15.05 0.6M
2023-04-26 14.80 15.10 14.70 15.10 1.0M
2023-04-25 15.20 15.35 14.70 14.80 1.9M
2023-04-24 14.55 15.30 14.55 15.05 2.4M
2023-04-21 14.75 14.85 14.50 14.55 1.3M
2023-04-20 14.80 14.90 14.70 14.80 0.8M
2023-04-19 15.05 15.05 14.85 14.85 1.1M
2023-04-18 15.20 15.25 14.95 14.95 1.0M
2023-04-17 15.20 15.40 15.15 15.20 2.0M
2023-04-14 15.10 15.40 15.05 15.15 3.6M
2023-04-13 15.00 15.15 14.95 15.10 1.2M
2023-04-12 15.05 15.15 14.95 15.00 1.2M
2023-04-11 15.00 15.20 14.80 15.05 3.2M
2023-04-10 14.80 15.00 14.80 15.00 1.8M
2023-04-07 14.60 14.65 14.50 14.65 0.7M
2023-04-06 14.45 14.60 14.30 14.50 1.3M
2023-03-31 14.45 14.50 14.35 14.40 1.0M
2023-03-30 14.45 14.55 14.35 14.40 0.6M
2023-03-29 14.35 14.45 14.30 14.35 0.5M
2023-03-28 14.45 14.45 14.30 14.35 0.8M
2023-03-27 14.50 14.55 14.40 14.45 0.7M
2023-03-24 14.45 14.60 14.45 14.50 0.8M
2023-03-23 14.35 14.55 14.35 14.45 0.8M
2023-03-22 14.60 14.65 14.50 14.55 1.2M
2023-03-21 14.70 14.70 14.55 14.55 0.7M
2023-03-20 14.75 14.75 14.55 14.65 0.9M
2023-03-17 14.35 14.60 14.30 14.55 1.2M
2023-03-16 14.50 14.50 14.20 14.25 2.0M
2023-03-15 14.80 14.85 14.60 14.75 0.8M
2023-03-14 14.75 14.85 14.65 14.70 1.3M
2023-03-13 15.00 15.05 14.60 14.90 2.0M
2023-03-10 15.20 15.30 14.95 15.00 3.3M
2023-03-09 15.60 15.65 15.30 15.40 1.3M
2023-03-08 15.50 15.70 15.40 15.60 2.7M
2023-03-07 15.30 15.40 15.25 15.35 1.4M
2023-03-06 15.25 15.40 15.20 15.30 0.7M
2023-03-03 15.15 15.30 15.05 15.20 0.7M
2023-03-02 15.10 15.40 14.90 15.10 2.1M
2023-03-01 15.50 15.50 15.05 15.10 1.6M
2023-02-24 15.65 15.70 15.40 15.55 1.3M
2023-02-23 15.60 15.80 15.60 15.60 1.4M
2023-02-22 15.45 15.65 15.25 15.60 1.4M
2023-02-21 15.65 15.80 15.55 15.55 1.4M
2023-02-20 15.25 15.70 15.25 15.65 2.5M
2023-02-17 15.15 15.30 15.15 15.20 0.6M
2023-02-16 15.15 15.25 15.10 15.25 1.1M
2023-02-15 15.30 15.35 15.05 15.15 1.0M
2023-02-14 14.85 15.30 14.85 15.25 1.5M
2023-02-13 14.85 14.95 14.65 14.80 1.4M
2023-02-10 15.10 15.10 14.75 14.80 2.8M
2023-02-09 15.20 15.30 15.05 15.15 1.1M
2023-02-08 15.30 15.30 15.05 15.15 3.0M
2023-02-07 15.70 15.70 15.20 15.30 3.3M
2023-02-06 15.50 15.85 15.40 15.75 3.8M
2023-02-03 15.20 15.50 15.00 15.50 3.7M
2023-02-02 15.20 15.30 15.05 15.20 2.9M
2023-02-01 14.85 15.20 14.85 15.05 5.7M
2023-01-31 14.90 14.90 14.70 14.80 2.7M
2023-01-30 14.80 14.95 14.40 14.55 4.6M
2023-01-17 14.15 14.40 14.10 14.40 3.6M
2023-01-16 14.25 14.25 13.90 14.00 1.8M
2023-01-13 14.25 14.45 14.10 14.20 3.9M
2023-01-12 13.80 14.20 13.80 14.20 4.1M
2023-01-11 13.85 13.90 13.75 13.75 0.5M
2023-01-10 13.75 13.90 13.70 13.75 0.9M
2023-01-09 13.75 13.80 13.65 13.75 0.6M
2023-01-06 13.65 13.70 13.55 13.55 0.4M
2023-01-05 13.70 13.85 13.55 13.65 0.9M
2023-01-04 13.60 13.75 13.55 13.70 0.7M
2023-01-03 13.70 13.70 13.35 13.55 1.0M