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
2023-12-29 29.00 29.10 28.75 28.90 1.3M
2023-12-28 28.80 29.35 28.70 29.10 2.9M
2023-12-27 28.55 28.75 28.55 28.75 0.7M
2023-12-26 28.40 28.65 28.40 28.65 0.7M
2023-12-25 29.00 29.00 28.45 28.45 0.9M
2023-12-22 29.00 29.10 28.65 28.80 1.2M
2023-12-21 28.80 29.25 28.60 29.00 1.4M
2023-12-20 28.75 28.85 28.65 28.80 0.5M
2023-12-19 28.80 28.80 28.40 28.75 1.0M
2023-12-18 29.05 29.05 28.80 28.85 0.7M
2023-12-15 29.20 29.25 29.00 29.05 0.9M
2023-12-14 29.20 29.25 29.05 29.15 1.3M
2023-12-13 28.85 29.10 28.70 29.05 1.2M
2023-12-12 29.00 29.40 28.80 28.85 2.7M
2023-12-11 28.50 29.05 28.25 28.90 3.4M
2023-12-08 28.50 28.65 28.40 28.50 0.7M
2023-12-07 28.30 28.45 28.25 28.35 0.6M
2023-12-06 28.30 28.30 28.10 28.20 0.7M
2023-12-05 28.55 28.55 28.30 28.30 0.6M
2023-12-04 28.50 28.60 28.30 28.55 1.0M
2023-12-01 28.65 28.65 28.25 28.50 1.5M
2023-11-30 28.20 28.70 28.20 28.65 2.5M
2023-11-29 27.85 28.15 27.80 28.10 1.2M
2023-11-28 27.60 27.85 27.55 27.75 0.8M
2023-11-27 27.70 27.80 27.45 27.45 0.7M
2023-11-24 27.80 27.90 27.70 27.70 0.5M
2023-11-23 27.90 27.90 27.70 27.80 0.6M
2023-11-22 27.90 28.00 27.75 27.90 0.8M
2023-11-21 27.75 27.95 27.75 27.90 1.0M
2023-11-20 27.65 27.85 27.65 27.75 0.7M
2023-11-17 27.50 27.65 27.50 27.65 0.6M
2023-11-16 27.45 27.55 27.30 27.50 0.7M
2023-11-15 27.20 27.45 27.15 27.40 1.1M
2023-11-14 27.10 27.25 27.00 27.10 0.7M
2023-11-13 27.15 27.20 27.00 27.05 0.8M
2023-11-10 27.40 27.50 27.15 27.15 0.5M
2023-11-09 27.70 27.70 27.40 27.45 0.5M
2023-11-08 27.65 27.80 27.60 27.70 0.5M
2023-11-07 27.65 27.65 27.50 27.65 0.4M
2023-11-06 27.45 27.65 27.45 27.60 0.5M
2023-11-03 27.35 27.45 27.35 27.40 0.4M
2023-11-02 27.05 27.40 27.05 27.35 0.7M
2023-11-01 27.05 27.05 26.75 26.85 0.7M
2023-10-31 27.10 27.20 26.80 26.90 1.5M
2023-10-30 27.20 27.25 27.05 27.15 0.5M
2023-10-27 27.25 27.35 27.10 27.20 0.5M
2023-10-26 27.40 27.40 27.20 27.25 0.6M
2023-10-25 27.50 27.60 27.40 27.55 0.4M
2023-10-24 27.30 27.50 27.05 27.35 0.4M
2023-10-23 27.75 27.75 27.20 27.25 0.8M
2023-10-20 27.30 27.75 27.10 27.70 1.2M
2023-10-19 27.00 27.35 27.00 27.35 0.7M
2023-10-18 27.35 27.35 26.90 27.05 3.7M
2023-10-17 27.50 27.65 27.30 27.35 0.7M
2023-10-16 27.70 27.70 27.30 27.50 0.9M
2023-10-13 27.95 27.95 27.70 27.80 0.8M
2023-10-12 27.50 28.05 27.50 28.00 1.4M
2023-10-11 27.80 27.80 27.40 27.45 1.1M
2023-10-06 27.30 27.60 27.20 27.50 1.0M
2023-10-05 27.45 27.50 27.25 27.25 0.8M
2023-10-04 27.60 27.60 27.20 27.35 1.2M
2023-10-03 27.50 28.00 27.45 27.70 1.8M
2023-10-02 27.45 27.60 27.40 27.55 0.9M
2023-09-28 27.30 27.45 27.25 27.45 0.6M
2023-09-27 27.30 27.40 27.20 27.30 0.8M
2023-09-26 27.60 27.70 27.30 27.30 1.1M
2023-09-25 27.40 27.70 27.40 27.60 0.7M
2023-09-22 27.20 27.40 27.15 27.40 0.7M
2023-09-21 27.55 27.60 27.20 27.35 1.7M
2023-09-20 27.85 27.85 27.55 27.65 2.2M
2023-09-19 28.05 28.30 27.80 27.85 2.3M
2023-09-18 28.20 28.20 27.60 28.05 4.8M
2023-09-15 29.30 29.35 28.15 28.15 8.0M
2023-09-14 28.95 29.35 28.90 29.25 1.5M
2023-09-13 28.95 29.05 28.70 28.90 2.1M
2023-09-12 29.10 29.25 29.00 29.00 0.9M
2023-09-11 29.45 29.45 29.10 29.10 1.3M
2023-09-08 29.80 29.80 29.30 29.40 1.7M
2023-09-07 29.50 30.10 29.40 29.70 2.2M
2023-09-06 29.40 29.60 29.20 29.50 1.1M
2023-09-05 29.50 29.50 29.25 29.40 1.2M
2023-09-04 29.75 29.75 29.45 29.45 1.3M
2023-09-01 29.35 29.70 29.20 29.65 1.7M
2023-08-31 29.00 29.30 28.95 29.25 1.4M
2023-08-30 28.90 29.15 28.70 29.00 1.3M
2023-08-29 28.45 28.95 28.25 28.75 1.2M
2023-08-28 28.85 28.85 28.35 28.40 1.9M
2023-08-25 28.90 29.00 28.75 28.80 1.0M
2023-08-24 29.25 29.45 28.95 28.95 1.5M
2023-08-23 29.00 29.15 28.90 29.05 0.9M
2023-08-22 29.10 29.15 28.85 29.05 1.5M
2023-08-21 28.80 29.10 28.75 28.95 4.4M
2023-08-18 29.25 29.35 28.70 28.80 4.0M
2023-08-17 29.05 29.30 28.90 29.25 2.0M
2023-08-16 29.10 29.30 28.90 29.25 1.4M
2023-08-15 29.10 29.45 29.05 29.30 1.9M
2023-08-14 29.30 29.30 28.80 29.00 1.9M
2023-08-11 28.90 29.50 28.90 29.30 1.9M
2023-08-10 29.30 29.30 28.70 28.80 2.9M
2023-08-09 29.15 29.30 29.00 29.25 1.4M
2023-08-08 29.60 29.60 29.10 29.15 2.5M
2023-08-07 29.20 29.55 28.85 29.45 2.9M
2023-08-04 29.70 29.75 28.95 29.25 4.0M
2023-08-02 30.10 30.50 29.55 29.70 13.2M
2023-08-01 34.00 34.00 33.05 33.65 14.4M
2023-07-31 35.15 35.20 34.45 34.55 10.1M
2023-07-28 35.60 35.60 34.90 35.05 7.9M
2023-07-27 35.25 35.30 35.05 35.10 4.4M
2023-07-26 35.30 35.45 35.05 35.10 3.2M
2023-07-25 35.30 35.40 35.00 35.05 2.8M
2023-07-24 35.10 35.20 34.75 35.10 3.2M
2023-07-21 35.20 35.25 34.85 34.95 3.7M
2023-07-20 35.35 35.45 34.95 35.40 2.8M
2023-07-19 35.90 36.00 34.70 34.90 7.8M
2023-07-18 37.10 37.10 35.20 35.80 10.9M
2023-07-17 36.30 37.00 36.25 36.95 12.1M
2023-07-14 35.00 35.95 35.00 35.85 10.1M
2023-07-13 35.00 35.20 34.70 34.85 7.4M
2023-07-12 34.75 34.90 34.65 34.85 3.7M
2023-07-11 34.35 34.65 34.15 34.65 4.0M
2023-07-10 35.15 35.20 34.20 34.25 6.8M
2023-07-07 34.50 34.85 34.25 34.75 7.3M
2023-07-06 34.20 34.70 34.10 34.45 7.0M
2023-07-05 33.85 34.15 33.85 34.05 3.6M
2023-07-04 33.50 33.95 33.50 33.85 3.0M
2023-07-03 33.50 33.60 33.35 33.50 2.3M
2023-06-30 33.20 33.40 33.00 33.40 1.7M
2023-06-29 32.80 33.25 32.80 33.20 3.0M
2023-06-28 32.80 33.00 32.50 32.65 6.4M
2023-06-27 33.30 33.40 32.70 32.80 5.6M
2023-06-26 33.50 33.75 33.25 33.30 2.9M
2023-06-21 33.25 33.45 33.20 33.40 2.1M
2023-06-20 33.55 33.60 33.15 33.25 2.8M
2023-06-19 33.80 33.85 33.20 33.60 3.6M
2023-06-16 33.70 33.70 33.05 33.45 7.0M
2023-06-15 34.60 34.85 33.55 33.65 12.6M
2023-06-14 34.35 35.20 34.30 34.60 12.9M
2023-06-13 34.35 34.50 34.05 34.20 9.0M
2023-06-12 33.85 34.15 33.50 34.00 11.2M
2023-06-09 33.45 33.65 33.10 33.40 7.8M
2023-06-08 32.70 33.30 32.50 33.05 7.7M
2023-06-07 32.80 32.85 32.55 32.75 4.2M
2023-06-06 32.45 32.90 32.45 32.60 5.8M
2023-06-05 32.05 32.80 32.05 32.30 10.8M
2023-06-02 31.10 31.40 31.00 31.30 2.8M
2023-06-01 31.00 31.05 30.90 31.05 0.8M
2023-05-31 31.00 31.00 30.90 31.00 1.1M
2023-05-30 30.90 31.05 30.80 30.95 1.3M
2023-05-29 30.75 30.95 30.70 30.85 1.7M
2023-05-26 30.80 30.80 30.65 30.70 1.2M
2023-05-25 30.80 30.80 30.65 30.70 1.0M
2023-05-24 30.65 30.80 30.60 30.75 1.2M
2023-05-23 30.65 30.65 30.55 30.65 0.9M
2023-05-22 30.45 30.65 30.40 30.60 1.1M
2023-05-19 30.55 30.60 30.35 30.45 0.9M
2023-05-18 30.40 30.55 30.35 30.45 1.5M
2023-05-17 30.30 30.50 30.25 30.35 1.1M
2023-05-16 30.20 30.45 30.20 30.35 1.2M
2023-05-15 30.30 30.30 30.05 30.10 1.5M
2023-05-12 30.10 30.45 30.05 30.40 1.4M
2023-05-11 30.65 30.65 30.00 30.15 2.8M
2023-05-10 30.60 30.70 30.55 30.65 1.1M
2023-05-09 30.65 30.80 30.50 30.60 1.6M
2023-05-08 30.90 30.90 30.55 30.75 2.2M
2023-05-05 31.00 31.20 30.75 30.85 2.4M
2023-05-04 30.55 31.25 30.50 31.00 5.8M
2023-05-03 30.25 30.55 30.10 30.50 3.3M
2023-05-02 30.50 30.75 29.95 30.25 7.3M
2023-04-28 29.80 29.95 29.80 29.90 0.6M
2023-04-27 29.80 30.00 29.45 29.70 0.7M
2023-04-26 29.30 29.55 29.15 29.50 1.2M
2023-04-25 29.95 30.10 29.40 29.45 1.7M
2023-04-24 29.85 29.95 29.70 29.85 0.7M
2023-04-21 30.30 30.50 29.70 29.80 2.5M
2023-04-20 30.70 30.70 30.30 30.30 2.1M
2023-04-19 30.80 30.80 30.60 30.65 1.4M
2023-04-18 30.85 30.90 30.65 30.70 1.3M
2023-04-17 30.90 30.90 30.60 30.80 1.5M
2023-04-14 30.90 31.00 30.85 30.90 1.7M
2023-04-13 30.75 31.00 30.65 30.80 2.1M
2023-04-12 30.75 30.80 30.55 30.75 1.5M
2023-04-11 30.40 30.75 30.40 30.65 2.6M
2023-04-10 30.10 30.20 30.00 30.20 1.3M
2023-04-07 30.15 30.15 30.00 30.10 1.1M
2023-04-06 29.90 30.05 29.75 29.95 0.9M
2023-03-31 30.00 30.05 29.90 29.95 1.0M
2023-03-30 30.05 30.05 29.85 29.95 1.0M
2023-03-29 29.70 29.95 29.65 29.85 1.4M
2023-03-28 29.95 29.95 29.40 29.50 2.3M
2023-03-27 30.15 30.20 29.90 29.95 1.3M
2023-03-24 29.95 30.20 29.95 30.15 2.5M
2023-03-23 29.85 30.05 29.70 29.90 1.5M
2023-03-22 29.90 29.95 29.80 29.85 1.4M
2023-03-21 29.40 29.70 29.40 29.70 2.2M
2023-03-20 29.35 29.45 29.25 29.35 1.0M
2023-03-17 29.65 29.70 29.20 29.45 3.0M
2023-03-16 29.15 29.60 29.15 29.45 5.1M
2023-03-15 29.25 29.25 29.00 29.00 1.5M
2023-03-14 29.00 29.10 28.90 29.00 1.1M
2023-03-13 28.90 29.15 28.65 29.10 2.0M
2023-03-10 29.05 29.40 28.90 29.00 2.9M
2023-03-09 29.10 29.15 28.70 28.80 2.0M
2023-03-08 29.05 29.15 28.90 29.05 1.5M
2023-03-07 28.60 29.20 28.55 29.15 2.4M
2023-03-06 29.00 29.00 28.55 28.65 2.9M
2023-03-03 28.50 28.80 28.45 28.80 2.0M
2023-03-02 28.00 28.40 27.95 28.40 1.7M
2023-03-01 27.80 28.00 27.70 27.95 1.3M
2023-02-24 27.80 27.95 27.75 27.85 1.2M
2023-02-23 27.75 27.85 27.70 27.75 0.7M
2023-02-22 27.70 27.70 27.50 27.65 0.7M
2023-02-21 27.80 27.80 27.70 27.80 0.6M
2023-02-20 27.65 27.85 27.65 27.75 0.9M
2023-02-17 27.45 27.70 27.45 27.65 0.7M
2023-02-16 27.40 27.60 27.40 27.45 0.8M
2023-02-15 27.40 27.50 27.30 27.35 0.7M
2023-02-14 27.15 27.45 27.15 27.40 0.7M
2023-02-13 27.05 27.15 26.85 27.10 1.5M
2023-02-10 27.35 27.35 27.00 27.15 1.4M
2023-02-09 27.65 27.65 27.50 27.55 0.8M
2023-02-08 27.65 27.75 27.55 27.65 0.7M
2023-02-07 27.50 27.60 27.50 27.60 0.6M
2023-02-06 27.60 27.70 27.45 27.50 0.8M
2023-02-03 27.70 27.80 27.60 27.60 1.2M
2023-02-02 27.65 27.85 27.55 27.70 1.8M
2023-02-01 27.40 27.60 27.30 27.55 1.3M
2023-01-31 27.20 27.40 27.20 27.30 1.2M
2023-01-30 27.10 27.25 26.95 27.20 1.6M
2023-01-17 26.80 27.00 26.80 26.95 0.8M
2023-01-16 26.75 26.80 26.70 26.75 0.4M
2023-01-13 26.85 26.90 26.60 26.70 0.6M
2023-01-12 26.95 26.95 26.75 26.85 0.4M
2023-01-11 26.80 26.90 26.80 26.90 0.7M
2023-01-10 26.55 26.70 26.50 26.70 0.7M
2023-01-09 26.45 26.55 26.40 26.55 0.8M
2023-01-06 26.35 26.40 26.25 26.30 0.4M
2023-01-05 26.35 26.40 26.25 26.30 0.5M
2023-01-04 26.20 26.35 26.20 26.30 0.3M
2023-01-03 26.35 26.35 26.10 26.30 0.3M