Ushine Photonics (3678)

3678
🏛️ Taiwan →
39.50
Letzte Aktualisierung: 2025-10-01
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
2025-10-01 39.45 39.50 39.00 39.50 0.0M
2025-09-30 39.50 39.50 38.95 39.45 0.0M
2025-09-26 40.65 40.65 39.30 39.30 0.0M
2025-09-25 40.05 40.55 40.05 40.55 0.0M
2025-09-24 41.25 41.25 40.20 40.30 0.0M
2025-09-23 40.30 41.30 40.30 41.25 0.0M
2025-09-22 40.60 41.30 40.10 41.30 0.1M
2025-09-19 42.00 42.00 40.60 42.00 0.0M
2025-09-18 41.00 42.10 41.00 42.00 0.0M
2025-09-17 40.90 41.00 40.50 41.00 0.0M
2025-09-16 41.00 41.00 40.40 40.40 0.0M
2025-09-15 41.30 41.30 40.50 40.50 0.0M
2025-09-12 41.50 42.00 40.50 40.70 0.0M
2025-09-11 42.00 42.10 41.00 41.15 0.1M
2025-09-10 42.15 42.15 41.10 42.00 0.0M
2025-09-09 42.45 42.45 41.35 42.15 0.0M
2025-09-08 43.55 43.55 41.85 42.45 0.0M
2025-09-05 43.75 43.75 43.10 43.55 0.0M
2025-09-04 41.50 44.50 41.50 43.70 0.1M
2025-09-03 41.50 42.15 41.05 41.50 0.0M
2025-09-02 40.90 41.60 40.90 41.45 0.1M
2025-09-01 41.00 41.00 40.40 40.90 0.0M
2025-08-29 40.60 42.00 40.45 40.95 0.1M
2025-08-28 41.45 42.00 40.55 40.80 0.0M
2025-08-27 41.00 42.45 41.00 41.45 0.0M
2025-08-26 43.00 43.00 40.50 40.85 0.1M
2025-08-25 41.90 42.40 40.85 42.40 0.0M
2025-08-22 43.30 43.65 41.50 41.70 0.1M
2025-08-21 43.50 43.50 42.45 43.30 0.0M
2025-08-20 43.75 43.75 42.55 43.50 0.0M
2025-08-19 45.15 45.15 43.50 43.80 0.1M
2025-08-18 44.50 45.00 42.85 44.80 0.0M
2025-08-15 44.25 44.50 43.00 44.50 0.0M
2025-08-14 44.80 44.85 44.00 44.75 0.0M
2025-08-13 44.00 45.15 43.00 44.80 0.1M
2025-08-12 42.10 44.00 42.10 43.50 0.0M
2025-08-11 41.60 42.10 40.40 42.10 0.0M
2025-08-08 40.90 41.95 39.75 41.00 0.1M
2025-08-07 41.35 41.60 40.90 41.60 0.0M
2025-08-06 42.40 42.40 41.00 42.10 0.0M
2025-08-05 43.00 43.00 41.90 42.00 0.0M
2025-08-04 41.50 43.10 41.45 43.05 0.0M
2025-08-01 42.60 43.10 41.20 43.10 0.0M
2025-07-31 45.75 45.75 41.35 42.70 0.1M
2025-07-30 44.00 45.95 44.00 45.75 0.0M
2025-07-29 46.00 46.15 45.00 45.40 0.1M
2025-07-28 44.90 47.00 44.90 45.50 0.0M
2025-07-25 44.35 45.40 44.00 44.90 0.0M
2025-07-24 44.10 45.40 44.10 44.80 0.0M
2025-07-23 45.40 45.40 45.40 45.40 0.0M
2025-07-22 45.95 46.20 45.00 45.00 0.0M
2025-07-21 46.85 46.85 45.85 46.50 0.0M
2025-07-18 47.00 47.50 47.00 47.20 0.0M
2025-07-17 47.00 47.35 47.00 47.35 0.0M
2025-07-16 47.05 47.60 46.50 47.00 0.0M
2025-07-15 47.00 47.05 46.30 47.05 0.0M
2025-07-14 47.50 47.50 45.85 47.00 0.0M
2025-07-11 48.00 48.20 46.15 47.00 0.0M
2025-07-10 47.30 48.00 45.65 48.00 0.0M
2025-07-09 47.35 47.35 45.85 47.30 0.0M
2025-07-08 47.15 47.30 46.50 47.00 0.1M
2025-07-07 48.00 48.00 45.85 47.25 0.0M
2025-07-04 46.00 48.30 46.00 48.00 0.0M
2025-07-03 42.15 49.45 42.00 47.95 0.1M
2025-07-02 39.85 42.15 39.85 42.15 0.0M
2025-07-01 40.00 40.15 39.55 39.70 0.0M
2025-06-30 39.65 39.65 39.65 39.65 0.0M
2025-06-27 39.70 39.70 39.70 39.70 0.0M
2025-06-26 39.60 39.60 39.60 39.60 0.0M
2025-06-25 39.70 40.15 39.60 39.60 0.0M
2025-06-24 39.60 40.00 39.60 39.70 0.0M
2025-06-23 39.70 39.70 39.70 39.70 0.0M
2025-06-20 40.00 40.00 40.00 40.00 0.0M
2025-06-19 40.10 40.10 40.10 40.10 0.0M
2025-06-18 39.55 40.15 39.45 39.50 0.0M
2025-06-17 40.00 40.65 40.00 40.65 0.0M
2025-06-16 40.65 40.65 40.40 40.50 0.0M
2025-06-13 40.50 40.50 40.35 40.50 0.0M
2025-06-12 39.95 40.45 39.50 40.45 0.0M
2025-06-11 41.75 41.75 39.60 39.95 0.0M
2025-06-10 40.15 42.00 40.00 41.75 0.0M
2025-06-09 40.15 40.15 40.15 40.15 0.0M
2025-06-06 40.00 40.00 39.80 39.80 0.0M
2025-06-05 39.85 39.85 39.25 39.50 0.0M
2025-06-04 39.00 39.85 39.00 39.85 0.0M
2025-06-03 38.95 39.00 38.95 39.00 0.0M
2025-06-02 38.85 39.00 38.20 38.95 0.0M
2025-05-29 40.50 40.50 40.50 40.50 0.0M
2025-05-28 40.15 40.50 39.75 40.50 0.0M
2025-05-27 39.90 40.50 39.85 40.10 0.0M
2025-05-26 40.30 41.90 39.90 39.90 0.0M
2025-05-23 41.85 42.00 41.60 42.00 0.0M
2025-05-22 41.00 41.85 41.00 41.85 0.0M
2025-05-21 41.60 41.85 41.50 41.60 0.0M
2025-05-20 41.75 42.30 41.00 42.00 0.0M
2025-05-19 41.35 41.75 41.05 41.75 0.0M
2025-05-16 43.05 43.05 43.00 43.00 0.0M
2025-05-15 41.65 43.05 41.35 41.35 0.0M
2025-05-14 41.20 41.65 40.05 41.05 0.0M
2025-05-13 39.75 41.50 39.50 41.50 0.0M
2025-05-12 39.70 39.70 39.70 39.70 0.0M
2025-05-09 39.00 39.05 38.85 39.05 0.0M
2025-05-08 39.10 39.50 38.95 38.95 0.0M
2025-05-07 39.25 39.50 39.10 39.50 0.0M
2025-05-06 39.20 40.80 39.20 39.60 0.0M
2025-05-05 40.80 40.85 40.80 40.85 0.0M
2025-05-02 40.85 40.85 40.85 40.85 0.0M
2025-04-30 40.50 40.50 39.95 39.95 0.0M
2025-04-29 39.90 40.10 39.80 40.05 0.0M
2025-04-28 40.25 40.25 39.90 39.90 0.0M
2025-04-25 40.30 40.30 39.65 39.80 0.0M
2025-04-24 40.75 40.75 39.70 40.20 0.0M
2025-04-23 40.65 41.05 40.35 40.35 0.0M
2025-04-22 40.60 40.60 39.60 39.60 0.0M
2025-04-21 40.30 40.30 40.15 40.30 0.0M
2025-04-18 41.30 41.30 41.30 41.30 0.0M
2025-04-17 41.45 41.50 41.15 41.25 0.0M
2025-04-16 40.85 41.00 40.85 41.00 0.0M
2025-04-15 40.55 42.10 40.55 42.10 0.0M
2025-04-14 40.80 42.35 40.30 41.00 0.0M
2025-04-11 42.55 42.55 40.45 40.80 0.0M
2025-04-10 35.80 42.20 35.80 42.20 0.1M
2025-04-09 37.05 37.05 34.10 34.50 0.1M
2025-04-08 36.80 37.90 36.80 37.90 0.0M
2025-04-07 45.60 45.60 36.00 36.45 0.2M
2025-04-02 46.10 48.20 46.10 48.15 0.0M
2025-04-01 44.10 48.20 44.00 48.20 0.0M
2025-03-31 44.30 44.50 42.60 44.15 0.0M
2025-03-28 44.35 45.80 44.30 45.80 0.0M
2025-03-27 46.00 46.00 44.50 45.70 0.0M
2025-03-26 48.65 48.65 43.90 45.50 0.2M
2025-03-25 48.35 49.85 46.00 47.40 0.0M
2025-03-24 48.90 50.40 48.10 48.30 0.0M
2025-03-21 48.50 49.65 48.35 48.90 0.0M
2025-03-20 49.50 49.50 48.30 48.50 0.0M
2025-03-19 49.50 49.50 49.50 49.50 0.0M
2025-03-18 49.45 49.45 49.45 49.45 0.0M
2025-03-17 48.95 50.40 48.30 49.50 0.1M
2025-03-14 49.80 50.00 48.50 50.00 0.0M
2025-03-13 50.30 52.20 50.00 50.30 0.0M
2025-03-12 50.20 52.60 50.20 52.40 0.0M
2025-03-11 50.50 51.00 49.10 51.00 0.0M
2025-03-10 50.40 50.50 50.40 50.50 0.0M
2025-03-07 50.40 50.40 48.95 50.40 0.0M
2025-03-06 50.50 50.50 49.60 50.20 0.1M
2025-03-05 50.60 50.70 50.30 50.50 0.0M
2025-03-04 52.10 52.10 48.75 50.60 0.0M
2025-03-03 49.05 52.80 49.05 52.10 0.1M
2025-02-27 49.05 49.95 49.05 49.95 0.0M
2025-02-26 49.65 49.95 49.05 49.95 0.0M
2025-02-25 49.85 50.70 49.65 50.00 0.1M
2025-02-24 50.80 50.80 49.60 50.70 0.0M
2025-02-21 50.00 51.30 50.00 50.50 0.0M
2025-02-20 50.00 51.30 49.90 51.30 0.0M
2025-02-19 50.30 51.70 50.10 51.40 0.0M
2025-02-18 51.90 51.90 51.00 51.70 0.0M
2025-02-17 49.65 52.40 49.60 51.70 0.0M
2025-02-14 51.80 54.00 51.40 51.80 0.0M
2025-02-13 51.60 54.10 51.50 54.10 0.0M
2025-02-12 52.90 52.90 51.10 51.30 0.0M
2025-02-11 51.40 53.80 51.40 51.60 0.0M
2025-02-10 53.00 53.00 49.75 51.40 0.1M
2025-02-07 53.20 53.20 51.20 53.00 0.0M
2025-02-06 52.00 53.20 51.30 53.10 0.0M
2025-02-05 50.20 52.00 50.20 52.00 0.0M
2025-02-04 49.70 50.10 48.30 49.20 0.0M
2025-02-03 46.80 49.65 46.50 49.65 0.1M
2025-01-22 45.80 46.80 45.80 46.65 0.0M
2025-01-21 45.70 46.70 45.70 46.70 0.0M
2025-01-20 45.80 47.20 45.60 45.85 0.0M
2025-01-17 46.65 47.10 45.70 47.10 0.0M
2025-01-16 44.95 47.15 44.95 46.65 0.1M
2025-01-15 43.70 46.00 43.55 44.95 0.1M
2025-01-14 43.25 44.45 42.50 43.65 0.1M
2025-01-13 45.95 47.90 39.80 42.50 0.4M
2025-01-10 46.25 50.90 46.00 47.90 0.1M
2025-01-09 48.10 48.10 44.60 46.25 0.1M
2025-01-08 48.00 50.40 47.50 48.20 0.1M
2025-01-07 48.30 49.45 47.85 48.00 0.1M
2025-01-06 49.70 50.90 47.80 48.30 0.1M
2025-01-03 51.80 51.80 51.00 51.00 0.0M
2025-01-02 52.50 52.50 49.35 51.00 0.1M