Weikeng Industrial Co Ltd (3033)

3033
🏛️ Taiwan →
27.90
Letzte Aktualisierung: 2025-10-03
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 26.35 26.35 26.25 26.30 0.4M
2022-12-29 26.20 26.20 26.00 26.15 0.7M
2022-12-28 26.55 26.55 26.20 26.25 0.6M
2022-12-27 26.50 26.60 26.50 26.55 0.3M
2022-12-26 26.55 26.55 26.45 26.50 0.2M
2022-12-23 26.40 26.50 26.25 26.50 0.4M
2022-12-22 26.50 26.60 26.50 26.50 0.3M
2022-12-21 26.35 26.45 26.30 26.40 0.4M
2022-12-20 26.60 26.75 26.20 26.35 1.1M
2022-12-19 26.70 26.80 26.65 26.70 0.5M
2022-12-16 26.85 26.95 26.80 26.80 0.8M
2022-12-15 26.80 27.30 26.80 27.10 1.4M
2022-12-14 26.70 26.95 26.60 26.90 0.7M
2022-12-13 26.55 26.60 26.50 26.60 0.4M
2022-12-12 26.60 26.60 26.35 26.50 0.9M
2022-12-09 26.65 26.65 26.55 26.60 0.4M
2022-12-08 26.45 26.60 26.45 26.50 0.5M
2022-12-07 26.70 26.90 26.45 26.55 1.4M
2022-12-06 27.10 27.30 26.85 26.85 1.1M
2022-12-05 27.30 27.45 27.30 27.30 1.1M
2022-12-02 26.95 27.35 26.90 27.30 2.0M
2022-12-01 26.95 27.05 26.90 26.95 1.0M
2022-11-30 26.70 26.85 26.65 26.80 0.6M
2022-11-29 26.80 26.80 26.50 26.70 0.5M
2022-11-28 26.60 26.75 26.50 26.70 0.5M
2022-11-25 26.90 27.00 26.80 26.80 0.7M
2022-11-24 26.80 26.95 26.80 26.90 0.9M
2022-11-23 26.70 26.80 26.70 26.80 0.4M
2022-11-22 26.65 26.75 26.50 26.75 0.4M
2022-11-21 26.75 26.85 26.65 26.70 0.6M
2022-11-18 26.75 26.95 26.70 26.70 1.0M
2022-11-17 26.50 26.80 26.50 26.75 0.7M
2022-11-16 26.80 26.80 26.50 26.60 0.9M
2022-11-15 26.60 26.70 26.45 26.65 1.2M
2022-11-14 26.65 26.75 26.45 26.65 1.5M
2022-11-11 27.00 27.05 26.65 26.70 1.6M
2022-11-10 26.60 26.60 26.40 26.50 0.8M
2022-11-09 26.45 26.80 26.45 26.65 1.1M
2022-11-08 26.20 26.75 26.20 26.45 1.6M
2022-11-07 26.00 26.20 25.85 26.20 1.4M
2022-11-04 25.50 25.90 25.50 25.85 0.7M
2022-11-03 25.75 25.75 25.50 25.65 0.8M
2022-11-02 25.50 25.65 25.40 25.65 0.8M
2022-11-01 25.65 25.65 25.25 25.50 2.3M
2022-10-31 25.65 25.70 25.55 25.70 0.6M
2022-10-28 25.70 25.70 25.50 25.60 0.6M
2022-10-27 25.50 25.80 25.50 25.80 0.9M
2022-10-26 25.65 25.85 25.50 25.60 0.7M
2022-10-25 26.00 26.00 25.50 25.70 0.7M
2022-10-24 26.00 26.25 25.95 26.00 0.7M
2022-10-21 26.15 26.20 25.80 25.85 0.8M
2022-10-20 25.50 26.45 25.25 26.45 3.6M
2022-10-19 26.00 26.20 25.65 25.65 0.9M
2022-10-18 26.00 26.30 25.85 26.00 1.1M
2022-10-17 25.45 25.80 25.25 25.80 0.8M
2022-10-14 25.50 25.85 25.50 25.70 1.0M
2022-10-13 25.85 25.85 25.20 25.25 1.4M
2022-10-12 25.70 25.90 25.30 25.85 1.2M
2022-10-11 25.50 25.95 25.40 25.70 2.3M
2022-10-07 25.65 25.70 25.45 25.55 0.6M
2022-10-06 25.75 25.80 25.60 25.75 0.4M
2022-10-05 26.05 26.15 25.75 25.75 0.9M
2022-10-04 25.60 25.80 25.55 25.80 0.7M
2022-10-03 25.10 25.65 25.10 25.35 0.7M
2022-09-30 25.10 25.55 24.90 25.50 0.6M
2022-09-29 25.60 25.60 25.25 25.45 0.6M
2022-09-28 25.90 25.95 25.15 25.20 1.7M
2022-09-27 25.65 26.10 25.65 26.05 0.9M
2022-09-26 26.05 26.05 25.70 25.75 1.6M
2022-09-23 26.35 26.60 26.15 26.30 0.6M
2022-09-22 26.40 26.50 26.20 26.40 0.7M
2022-09-21 26.90 26.90 26.55 26.60 0.8M
2022-09-20 26.75 27.00 26.75 26.95 0.4M
2022-09-19 27.05 27.10 26.75 26.75 0.8M
2022-09-16 27.10 27.20 26.95 27.15 0.5M
2022-09-15 27.25 27.40 27.15 27.15 1.0M
2022-09-14 26.65 27.30 26.60 27.25 1.0M
2022-09-13 26.90 27.20 26.90 27.15 1.5M
2022-09-12 26.50 27.10 26.50 26.90 1.7M
2022-09-08 26.10 26.35 26.10 26.20 0.7M
2022-09-07 26.00 26.15 25.95 26.05 0.7M
2022-09-06 26.45 26.65 26.10 26.15 0.9M
2022-09-05 26.60 26.65 26.20 26.45 1.1M
2022-09-02 26.70 26.90 26.60 26.65 0.7M
2022-09-01 26.95 26.95 26.75 26.75 1.0M
2022-08-31 26.85 27.10 26.85 27.00 0.6M
2022-08-30 26.75 27.05 26.75 26.95 0.5M
2022-08-29 26.65 26.90 26.55 26.85 1.1M
2022-08-26 27.10 27.30 27.10 27.20 1.1M
2022-08-25 26.90 27.15 26.90 27.00 1.1M
2022-08-24 27.05 27.15 26.80 26.95 0.8M
2022-08-23 26.90 27.10 26.80 26.95 0.7M
2022-08-22 26.90 27.25 26.90 27.10 0.8M
2022-08-19 27.10 27.20 27.00 27.15 1.0M
2022-08-18 26.90 27.15 26.80 27.10 1.0M
2022-08-17 27.05 27.25 27.00 27.05 1.3M
2022-08-16 27.15 27.30 27.05 27.15 1.5M
2022-08-15 26.95 27.45 26.90 27.30 2.5M
2022-08-12 26.45 26.85 26.45 26.85 1.6M
2022-08-11 26.30 26.60 26.25 26.45 2.6M
2022-08-10 25.95 26.00 25.80 25.90 2.1M
2022-08-09 26.20 26.45 26.20 26.40 0.9M
2022-08-08 26.25 26.30 26.00 26.15 1.5M
2022-08-05 26.10 26.50 26.10 26.40 1.3M
2022-08-04 25.95 26.15 25.55 25.90 1.6M
2022-08-03 26.35 26.45 25.85 25.95 1.6M
2022-08-02 26.45 26.60 26.35 26.45 1.9M
2022-08-01 26.45 26.80 26.25 26.70 1.6M
2022-07-29 26.30 26.55 26.15 26.35 3.0M
2022-07-28 25.95 25.95 25.65 25.70 1.7M
2022-07-27 25.85 25.95 25.50 25.75 1.7M
2022-07-26 26.10 26.15 25.85 25.85 2.9M
2022-07-25 25.85 26.30 25.80 26.20 6.2M
2022-07-22 29.05 29.15 28.70 28.85 6.7M
2022-07-21 28.60 29.00 28.55 28.90 4.2M
2022-07-20 28.45 28.70 28.40 28.45 3.3M
2022-07-19 27.85 28.15 27.65 28.05 1.7M
2022-07-18 27.50 28.00 27.40 27.90 2.4M
2022-07-15 27.10 27.35 26.90 27.25 1.4M
2022-07-14 26.50 27.15 26.40 27.10 1.8M
2022-07-13 26.50 26.75 26.35 26.70 1.9M
2022-07-12 26.50 26.55 25.90 26.10 2.1M
2022-07-11 27.30 27.55 26.65 26.85 4.4M
2022-07-08 26.35 26.80 26.10 26.65 2.3M
2022-07-07 25.70 26.20 25.50 26.10 2.7M
2022-07-06 26.00 26.20 25.55 25.70 2.2M
2022-07-05 26.10 26.30 25.70 26.15 3.0M
2022-07-04 26.20 26.30 25.60 25.85 3.5M
2022-07-01 27.40 27.45 26.15 26.20 6.2M
2022-06-30 28.85 28.85 27.60 27.70 3.9M
2022-06-29 29.05 29.05 28.65 28.85 1.7M
2022-06-28 29.25 29.25 28.95 29.10 0.8M
2022-06-27 29.25 29.40 29.15 29.25 1.2M
2022-06-24 28.90 29.20 28.75 28.95 1.5M
2022-06-23 29.30 29.40 28.55 28.75 2.9M
2022-06-22 30.00 30.00 29.15 29.20 2.7M
2022-06-21 29.55 30.00 29.45 30.00 1.3M
2022-06-20 30.15 30.15 29.40 29.40 3.5M
2022-06-17 29.70 30.25 29.60 30.20 2.0M
2022-06-16 30.55 30.65 30.05 30.10 1.4M
2022-06-15 30.35 30.60 30.30 30.40 0.9M
2022-06-14 30.35 30.40 30.05 30.35 1.5M
2022-06-13 30.60 30.70 30.45 30.50 2.1M
2022-06-10 31.15 31.20 31.05 31.15 0.6M
2022-06-09 31.20 31.30 31.10 31.30 0.9M
2022-06-08 31.20 31.40 31.15 31.20 1.4M
2022-06-07 31.25 31.25 31.00 31.10 1.2M
2022-06-06 31.40 31.40 31.05 31.25 1.4M
2022-06-02 31.25 31.75 31.10 31.45 4.5M
2022-06-01 31.05 31.30 31.05 31.15 1.3M
2022-05-31 31.15 31.25 31.05 31.05 1.4M
2022-05-30 31.10 31.20 31.00 31.15 1.4M
2022-05-27 31.10 31.10 30.85 30.90 1.1M
2022-05-26 31.10 31.10 30.75 30.85 1.0M
2022-05-25 30.65 30.95 30.65 30.85 0.9M
2022-05-24 31.20 31.20 30.60 30.60 1.5M
2022-05-23 31.25 31.30 30.95 31.10 1.0M
2022-05-20 31.35 31.35 31.05 31.25 1.5M
2022-05-19 30.50 31.10 30.50 31.10 1.9M
2022-05-18 31.00 31.45 30.95 31.25 6.4M
2022-05-17 30.10 30.60 30.05 30.60 1.8M
2022-05-16 30.15 30.15 29.80 29.95 1.4M
2022-05-13 29.60 29.95 29.55 29.80 1.9M
2022-05-12 29.80 30.00 29.40 29.45 3.5M
2022-05-11 30.00 30.10 29.70 29.95 2.0M
2022-05-10 29.70 30.10 29.45 30.10 4.3M
2022-05-09 31.10 31.20 30.30 30.35 3.2M
2022-05-06 30.80 31.25 30.75 31.25 2.0M
2022-05-05 31.65 31.70 31.30 31.40 3.3M
2022-05-04 31.70 31.95 31.30 31.30 6.9M
2022-05-03 31.10 31.20 30.90 31.15 4.1M
2022-04-29 30.60 30.65 30.35 30.35 1.4M
2022-04-28 30.10 30.40 30.00 30.40 1.4M
2022-04-27 29.90 30.05 29.60 29.90 3.1M
2022-04-26 30.50 30.65 30.20 30.35 1.6M
2022-04-25 30.75 30.75 30.30 30.35 4.1M
2022-04-22 31.10 31.20 31.00 31.10 1.6M
2022-04-21 31.15 31.30 31.05 31.30 1.2M
2022-04-20 31.20 31.20 30.90 31.15 2.1M
2022-04-19 31.10 31.25 31.00 31.10 1.2M
2022-04-18 31.20 31.20 30.80 30.90 2.2M
2022-04-15 31.30 31.35 31.10 31.25 1.8M
2022-04-14 31.65 31.65 31.35 31.45 2.6M
2022-04-13 31.15 31.65 31.15 31.65 2.4M
2022-04-12 31.00 31.45 30.90 31.05 3.2M
2022-04-11 31.60 31.65 31.00 31.00 4.5M
2022-04-08 31.35 31.75 31.35 31.60 2.5M
2022-04-07 31.70 32.10 31.20 31.25 7.3M
2022-04-06 31.90 31.90 31.65 31.75 5.2M
2022-04-01 32.00 32.30 31.85 32.15 2.9M
2022-03-31 32.65 32.65 32.05 32.35 4.5M
2022-03-30 32.70 32.85 32.50 32.65 4.8M
2022-03-29 33.40 33.45 32.45 32.60 9.9M
2022-03-28 33.85 33.85 32.65 33.30 13.6M
2022-03-25 34.40 34.75 33.85 34.25 7.5M
2022-03-24 33.85 34.35 33.80 34.20 5.1M
2022-03-23 33.80 34.20 33.50 34.15 10.8M
2022-03-22 32.90 33.80 32.75 33.65 10.5M
2022-03-21 33.00 33.15 32.65 32.70 4.7M
2022-03-18 32.35 32.80 32.25 32.80 6.8M
2022-03-17 32.40 32.45 32.05 32.25 5.2M
2022-03-16 32.30 32.35 31.55 31.95 2.7M
2022-03-15 32.40 32.45 31.75 31.75 5.0M
2022-03-14 32.05 32.20 31.80 32.20 4.3M
2022-03-11 31.60 31.95 31.40 31.90 2.8M
2022-03-10 30.90 32.00 30.90 31.80 11.3M
2022-03-09 30.30 30.40 30.00 30.35 2.4M
2022-03-08 30.55 30.85 29.65 29.90 7.0M
2022-03-07 31.70 31.70 30.60 30.95 5.3M
2022-03-04 31.90 32.40 31.80 32.00 3.9M
2022-03-03 32.40 32.95 32.05 32.15 10.5M
2022-03-02 31.10 32.15 31.00 32.00 12.2M
2022-03-01 30.95 31.50 30.95 31.15 6.0M
2022-02-25 30.55 30.75 30.15 30.65 2.8M
2022-02-24 30.85 30.85 30.10 30.30 3.9M
2022-02-23 30.75 31.00 30.75 30.95 1.5M
2022-02-22 30.90 31.00 30.50 30.70 3.2M
2022-02-21 30.70 31.15 30.70 31.10 1.7M
2022-02-18 30.50 31.05 30.50 31.00 1.7M
2022-02-17 31.20 31.45 30.75 31.00 3.5M
2022-02-16 30.80 31.40 30.70 31.05 8.3M
2022-02-15 30.20 30.55 30.15 30.20 2.4M
2022-02-14 30.00 30.35 30.00 30.15 3.6M
2022-02-11 31.00 31.05 30.50 30.85 8.0M
2022-02-10 31.90 32.20 31.55 31.70 4.3M
2022-02-09 31.40 31.80 31.20 31.70 4.0M
2022-02-08 30.75 31.25 30.70 31.20 3.3M
2022-02-07 30.00 30.75 29.95 30.70 3.2M
2022-01-26 29.70 30.15 29.70 29.90 2.9M
2022-01-25 30.00 30.15 29.55 29.60 3.1M
2022-01-24 30.00 30.15 29.45 30.10 3.2M
2022-01-21 30.75 30.75 30.20 30.30 4.8M
2022-01-20 30.90 31.05 30.70 30.90 2.2M
2022-01-19 31.00 31.20 30.85 30.95 3.6M
2022-01-18 31.30 31.95 31.25 31.50 7.0M
2022-01-17 30.70 31.25 30.70 31.15 1.6M
2022-01-14 31.05 31.05 30.30 30.70 3.4M
2022-01-13 31.00 31.20 30.90 31.10 2.4M
2022-01-12 31.15 31.15 30.80 31.00 2.7M
2022-01-11 31.20 31.50 30.90 31.00 4.2M
2022-01-10 30.60 31.15 30.50 30.85 3.0M
2022-01-07 31.75 31.90 30.70 31.00 9.2M
2022-01-06 31.85 32.05 31.75 31.85 5.3M
2022-01-05 32.80 33.15 32.10 32.30 20.3M
2022-01-04 32.00 32.30 31.60 32.25 6.8M
2022-01-03 32.15 32.25 31.75 31.80 3.4M