Wha Yu Industrial Co Ltd (3419)

3419
🏛️ Taiwan →
14.20
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 18.65 18.75 18.40 18.40 0.7M
2022-12-29 18.20 18.50 18.10 18.45 0.6M
2022-12-28 18.65 18.70 18.25 18.35 0.9M
2022-12-27 18.85 19.10 18.70 18.70 0.7M
2022-12-26 18.65 18.80 18.45 18.65 0.9M
2022-12-23 18.20 18.60 18.15 18.60 0.9M
2022-12-22 18.60 18.75 18.40 18.50 1.0M
2022-12-21 18.65 18.75 18.20 18.40 1.4M
2022-12-20 19.40 19.55 18.30 18.30 3.0M
2022-12-19 19.75 20.10 19.30 19.30 2.4M
2022-12-16 21.00 21.30 19.80 19.95 7.5M
2022-12-15 21.35 22.30 20.85 21.55 11.1M
2022-12-14 21.70 22.10 20.55 21.70 11.2M
2022-12-13 21.30 21.75 20.45 21.35 13.2M
2022-12-12 20.10 21.30 20.05 20.90 8.7M
2022-12-09 19.65 19.75 19.40 19.50 0.9M
2022-12-08 19.30 19.70 19.25 19.50 1.2M
2022-12-07 19.80 20.70 19.15 19.15 4.7M
2022-12-06 20.30 20.55 19.85 19.85 1.8M
2022-12-05 20.45 20.80 20.25 20.30 2.4M
2022-12-02 20.60 20.75 20.30 20.35 3.1M
2022-12-01 20.20 20.50 19.95 20.40 3.5M
2022-11-30 20.05 20.20 19.80 19.90 1.6M
2022-11-29 19.70 20.30 19.60 20.05 2.8M
2022-11-28 19.10 19.95 19.10 19.80 2.3M
2022-11-25 19.65 19.80 19.10 19.30 2.2M
2022-11-24 20.20 20.35 19.50 19.55 5.2M
2022-11-23 20.10 20.20 19.75 20.00 3.0M
2022-11-22 20.65 20.65 19.60 20.05 3.9M
2022-11-21 21.05 21.05 20.25 20.30 3.9M
2022-11-18 21.10 21.50 20.35 20.90 9.5M
2022-11-17 20.35 21.85 20.20 21.25 22.4M
2022-11-16 19.30 20.00 19.30 20.00 16.9M
2022-11-15 18.75 19.25 18.60 19.15 9.1M
2022-11-14 18.10 18.70 18.00 18.65 2.9M
2022-11-11 18.75 19.10 17.90 17.90 3.4M
2022-11-10 18.60 19.00 18.15 18.25 3.8M
2022-11-09 18.50 19.15 17.90 18.75 12.0M
2022-11-08 16.70 17.80 16.70 17.80 5.5M
2022-11-07 16.25 16.25 15.95 16.20 0.4M
2022-11-04 15.75 15.95 15.65 15.95 0.4M
2022-11-03 15.35 15.75 15.35 15.65 0.3M
2022-11-02 15.20 15.75 15.20 15.60 0.4M
2022-11-01 15.20 15.60 15.20 15.55 0.4M
2022-10-31 15.30 15.35 15.00 15.20 0.4M
2022-10-28 15.55 15.60 14.90 14.90 0.4M
2022-10-27 15.25 15.60 15.25 15.50 0.3M
2022-10-26 15.25 15.35 15.00 15.20 0.3M
2022-10-25 15.70 15.70 15.20 15.25 0.4M
2022-10-24 15.95 16.00 15.60 15.60 0.2M
2022-10-21 15.75 15.75 15.55 15.55 0.2M
2022-10-20 15.85 16.00 15.55 15.80 0.2M
2022-10-19 16.25 16.40 16.00 16.05 0.2M
2022-10-18 16.60 16.60 16.00 16.20 0.3M
2022-10-17 15.60 16.05 15.30 16.05 0.4M
2022-10-14 15.45 16.00 15.45 16.00 0.4M
2022-10-13 16.20 16.25 14.85 14.85 1.3M
2022-10-12 16.40 16.40 15.80 16.05 0.5M
2022-10-11 16.90 16.90 16.10 16.10 1.0M
2022-10-07 16.45 16.70 16.45 16.65 0.2M
2022-10-06 16.60 16.70 16.45 16.45 0.1M
2022-10-05 16.80 16.90 16.35 16.45 0.5M
2022-10-04 16.30 16.60 16.20 16.40 0.4M
2022-10-03 15.70 16.15 15.55 16.00 0.3M
2022-09-30 15.50 15.90 15.10 15.85 0.5M
2022-09-29 15.80 15.95 15.60 15.70 0.5M
2022-09-28 16.45 16.45 15.20 15.20 1.1M
2022-09-27 16.30 16.60 15.95 16.45 0.7M
2022-09-26 17.40 17.40 16.10 16.30 1.3M
2022-09-23 18.40 18.40 17.60 17.60 0.9M
2022-09-22 18.00 18.35 17.80 18.35 0.4M
2022-09-21 18.25 18.40 18.10 18.20 0.3M
2022-09-20 18.25 18.50 18.25 18.50 0.3M
2022-09-19 18.80 18.80 18.20 18.20 0.4M
2022-09-16 18.80 18.90 18.50 18.50 0.4M
2022-09-15 19.00 19.60 18.80 18.80 1.3M
2022-09-14 18.00 19.10 18.00 19.00 1.0M
2022-09-13 19.00 19.25 18.80 18.90 1.1M
2022-09-12 18.35 18.90 18.30 18.75 0.9M
2022-09-08 17.85 18.10 17.60 18.10 0.4M
2022-09-07 17.75 17.75 17.35 17.50 0.6M
2022-09-06 18.60 18.60 17.70 17.75 1.4M
2022-09-05 19.10 19.40 18.25 18.30 1.7M
2022-09-02 18.70 19.25 18.70 19.05 1.9M
2022-09-01 19.05 19.20 18.50 18.70 1.0M
2022-08-31 18.80 19.25 18.70 19.05 1.1M
2022-08-30 18.25 18.90 18.25 18.80 1.0M
2022-08-29 18.10 18.40 17.95 18.25 1.1M
2022-08-26 19.20 19.30 18.85 19.00 1.3M
2022-08-25 18.45 19.25 18.40 19.00 2.0M
2022-08-24 18.50 18.60 18.20 18.35 1.2M
2022-08-23 18.00 18.55 17.65 18.35 2.3M
2022-08-22 19.85 20.05 18.25 18.30 7.6M
2022-08-19 19.60 20.25 19.20 20.25 9.3M
2022-08-18 18.25 19.50 18.25 19.45 3.5M
2022-08-17 18.55 18.80 18.35 18.45 1.2M
2022-08-16 18.60 18.75 18.25 18.40 1.2M
2022-08-15 18.25 18.70 17.95 18.55 2.1M
2022-08-12 18.65 19.30 17.95 18.20 5.6M
2022-08-11 18.50 19.50 18.30 18.30 10.1M
2022-08-10 17.05 17.85 17.05 17.75 1.0M
2022-08-09 17.35 17.45 17.05 17.20 0.9M
2022-08-08 17.20 18.00 16.80 17.35 2.4M
2022-08-05 16.15 17.20 16.15 17.05 1.3M
2022-08-04 16.40 16.40 15.60 16.10 0.7M
2022-08-03 16.45 16.70 16.10 16.25 0.6M
2022-08-02 17.10 17.10 16.35 16.45 0.9M
2022-08-01 16.60 17.40 16.60 17.30 1.1M
2022-07-29 16.80 16.80 16.55 16.55 0.2M
2022-07-28 16.90 16.90 16.45 16.45 0.3M
2022-07-27 16.50 16.75 16.45 16.60 0.3M
2022-07-26 16.90 17.05 16.30 16.50 0.4M
2022-07-25 16.70 17.00 16.60 16.90 0.3M
2022-07-22 16.80 17.15 16.75 16.80 0.4M
2022-07-21 16.55 17.10 16.55 16.85 0.7M
2022-07-20 16.95 16.95 16.50 16.50 0.5M
2022-07-19 16.20 16.75 16.20 16.60 0.3M
2022-07-18 16.40 16.60 16.35 16.50 0.2M
2022-07-15 16.40 16.40 16.05 16.30 0.5M
2022-07-14 15.30 16.20 15.20 16.15 0.6M
2022-07-13 15.60 16.05 15.45 15.50 0.5M
2022-07-12 15.95 15.95 15.05 15.05 0.5M
2022-07-11 16.15 16.35 15.90 15.95 0.3M
2022-07-08 15.80 16.30 15.75 16.05 0.5M
2022-07-07 15.20 15.80 15.00 15.75 0.7M
2022-07-06 15.45 15.60 15.00 15.00 0.3M
2022-07-05 14.95 15.55 14.95 15.45 0.9M
2022-07-04 14.80 15.20 14.65 14.65 0.9M
2022-07-01 15.95 16.05 14.65 14.70 1.1M
2022-06-30 16.90 16.90 15.95 15.95 0.5M
2022-06-29 16.75 16.80 16.55 16.70 0.2M
2022-06-28 17.00 17.00 16.60 16.70 0.3M
2022-06-27 16.50 16.95 16.45 16.90 0.4M
2022-06-24 16.05 16.55 16.00 16.25 0.4M
2022-06-23 16.05 16.30 15.65 15.75 0.7M
2022-06-22 16.85 16.85 16.05 16.10 0.5M
2022-06-21 16.35 16.80 16.00 16.75 0.4M
2022-06-20 16.80 17.10 15.90 15.90 0.9M
2022-06-17 17.00 17.10 16.60 16.80 0.6M
2022-06-16 18.35 18.55 16.75 17.20 1.0M
2022-06-15 17.75 19.25 17.70 18.30 2.2M
2022-06-14 17.50 17.70 17.30 17.55 0.5M
2022-06-13 17.90 17.95 17.70 17.75 0.3M
2022-06-10 18.10 18.35 18.10 18.30 0.2M
2022-06-09 18.20 18.35 18.00 18.35 0.4M
2022-06-08 18.05 18.20 18.00 18.00 0.2M
2022-06-07 17.95 18.10 17.85 17.95 0.2M
2022-06-06 18.05 18.30 17.85 17.95 0.3M
2022-06-02 18.05 18.30 17.95 18.20 0.3M
2022-06-01 17.95 18.20 17.90 18.20 0.4M
2022-05-31 17.65 18.15 17.60 17.90 0.4M
2022-05-30 17.90 17.90 17.60 17.65 0.3M
2022-05-27 17.95 17.95 17.50 17.50 0.2M
2022-05-26 18.20 18.20 17.60 17.60 0.2M
2022-05-25 17.60 17.95 17.45 17.85 0.4M
2022-05-24 17.75 17.85 17.35 17.35 0.4M
2022-05-23 17.60 17.65 17.40 17.60 0.3M
2022-05-20 17.35 17.50 17.25 17.40 0.3M
2022-05-19 16.65 17.30 16.65 17.30 0.4M
2022-05-18 17.65 17.75 17.35 17.40 0.4M
2022-05-17 17.10 17.45 17.10 17.35 0.3M
2022-05-16 17.15 17.30 16.75 17.00 0.3M
2022-05-13 16.30 17.00 16.30 16.90 0.5M
2022-05-12 16.50 16.80 16.05 16.30 0.6M
2022-05-11 17.15 17.15 16.60 16.80 0.5M
2022-05-10 16.05 17.10 16.05 17.10 0.5M
2022-05-09 17.30 17.50 16.65 16.80 0.6M
2022-05-06 17.60 17.60 17.40 17.50 0.4M
2022-05-05 17.75 18.15 17.75 18.00 0.5M
2022-05-04 17.55 17.75 17.50 17.55 0.3M
2022-05-03 17.20 17.55 17.20 17.50 0.4M
2022-04-29 17.40 17.55 17.10 17.20 0.4M
2022-04-28 17.00 17.25 16.65 17.10 0.5M
2022-04-26 17.25 17.40 16.85 17.00 0.7M
2022-04-25 17.80 17.80 17.10 17.15 0.8M
2022-04-22 18.45 18.50 18.15 18.15 0.5M
2022-04-21 18.45 18.60 18.35 18.55 0.4M
2022-04-20 18.45 18.45 18.10 18.35 0.4M
2022-04-19 18.30 18.50 18.20 18.25 0.4M
2022-04-18 18.10 18.35 17.90 18.15 0.8M
2022-04-15 18.90 18.90 17.90 18.15 2.0M
2022-04-14 19.35 19.50 18.85 18.85 0.6M
2022-04-13 19.10 19.30 19.10 19.20 0.4M
2022-04-12 18.90 19.25 18.70 19.05 0.8M
2022-04-11 20.10 20.10 18.95 19.00 1.6M
2022-04-08 19.90 20.05 19.80 19.90 0.6M
2022-04-07 20.20 20.40 19.60 19.70 1.4M
2022-04-06 20.55 20.70 20.20 20.25 0.8M
2022-04-01 20.50 20.65 20.30 20.60 0.7M
2022-03-31 21.25 21.30 20.70 20.70 1.4M
2022-03-30 21.65 21.90 21.20 21.20 1.9M
2022-03-29 21.70 21.85 21.30 21.60 2.1M
2022-03-28 23.30 23.30 21.35 21.65 9.3M
2022-03-25 21.35 23.35 21.10 23.35 9.7M
2022-03-24 21.20 21.65 21.05 21.25 1.2M
2022-03-23 21.35 21.35 20.95 21.10 0.5M
2022-03-22 20.95 21.15 20.75 21.05 0.6M
2022-03-21 21.00 21.20 20.75 20.85 0.6M
2022-03-18 20.55 20.85 20.25 20.80 1.3M
2022-03-17 19.95 20.65 19.95 20.25 1.3M
2022-03-16 19.85 20.10 19.60 19.75 0.8M
2022-03-15 20.70 20.70 19.75 19.85 1.1M
2022-03-14 20.90 21.20 20.35 20.55 0.6M
2022-03-11 20.80 20.85 20.60 20.60 0.4M
2022-03-10 20.80 21.15 20.65 20.80 0.8M
2022-03-09 20.40 20.60 20.05 20.30 0.7M
2022-03-08 20.00 21.15 19.95 20.15 1.6M
2022-03-07 21.20 21.20 19.95 20.25 1.5M
2022-03-04 21.00 21.60 21.00 21.25 0.9M
2022-03-03 21.65 21.90 21.35 21.45 0.9M
2022-03-02 21.55 21.75 21.10 21.65 1.1M
2022-03-01 20.75 21.60 20.60 21.50 1.6M
2022-02-25 20.75 20.85 20.20 20.45 1.1M
2022-02-24 20.70 21.05 20.05 20.15 1.7M
2022-02-23 20.40 21.25 20.40 21.10 1.5M
2022-02-22 21.10 21.15 19.95 20.30 2.8M
2022-02-21 21.90 22.00 20.90 21.30 2.7M
2022-02-18 22.10 23.20 22.00 22.10 3.6M
2022-02-17 22.50 22.50 21.85 21.90 1.0M
2022-02-16 22.60 22.60 21.95 22.05 0.8M
2022-02-15 22.00 22.15 21.70 21.75 0.9M
2022-02-14 22.50 22.55 21.85 21.95 1.4M
2022-02-11 22.75 23.25 22.75 22.80 1.4M
2022-02-10 23.50 23.50 22.65 22.75 1.7M
2022-02-09 23.20 23.50 22.70 23.40 2.2M
2022-02-08 22.50 23.25 22.50 22.90 1.5M
2022-02-07 21.75 22.85 21.75 22.85 1.4M
2022-01-26 21.70 22.25 21.50 21.55 1.1M
2022-01-25 22.00 22.45 21.45 21.70 1.7M
2022-01-24 22.05 22.30 21.00 22.05 1.5M
2022-01-21 22.20 22.75 22.00 22.05 1.3M
2022-01-20 23.00 23.15 22.45 22.75 1.2M
2022-01-19 22.15 23.25 22.10 22.80 1.7M
2022-01-18 22.50 23.60 22.50 22.70 2.9M
2022-01-17 21.85 22.95 21.65 22.60 2.8M
2022-01-14 22.50 22.50 21.40 21.65 2.6M
2022-01-13 22.45 22.85 22.05 22.45 2.4M
2022-01-12 22.95 23.05 22.20 22.40 2.2M
2022-01-11 23.20 23.70 22.40 22.45 4.0M
2022-01-10 22.15 24.20 21.95 23.70 4.8M
2022-01-07 24.85 24.85 23.05 23.05 5.1M
2022-01-06 24.80 25.15 24.35 24.45 1.9M
2022-01-05 25.70 26.00 24.70 24.80 3.5M
2022-01-04 25.80 25.85 25.20 25.65 2.1M
2022-01-03 25.65 26.10 25.25 25.45 2.2M