Wholetech System Hitech Ltd (3402)

3402
🏛️ Taiwan →
133.50
Letzte Aktualisierung: 2025-09-30
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 70.80 72.80 69.70 69.90 0.0M
2023-12-28 67.60 68.50 67.10 68.50 0.0M
2023-12-27 67.90 68.40 67.50 68.00 0.0M
2023-12-26 66.90 68.10 66.90 67.80 0.0M
2023-12-25 66.80 67.40 65.90 67.00 0.0M
2023-12-22 67.50 67.90 66.80 67.00 0.0M
2023-12-21 67.20 68.30 66.90 67.50 0.0M
2023-12-20 67.90 69.10 67.70 68.20 0.0M
2023-12-19 70.20 70.40 67.80 67.90 0.0M
2023-12-18 69.90 70.40 68.30 70.20 0.0M
2023-12-15 70.70 71.00 70.00 70.20 0.0M
2023-12-14 70.70 72.90 69.90 70.30 0.0M
2023-12-13 71.00 71.30 69.80 70.10 0.0M
2023-12-12 69.60 71.40 69.20 70.20 0.0M
2023-12-11 70.70 70.70 68.90 69.60 0.0M
2023-12-08 69.20 70.10 68.70 69.70 0.0M
2023-12-07 69.30 71.60 67.70 68.00 0.0M
2023-12-06 67.40 69.60 67.20 68.10 0.0M
2023-12-05 66.60 68.00 64.40 66.80 0.0M
2023-12-04 70.30 71.10 69.40 69.80 0.0M
2023-12-01 71.30 71.40 69.70 69.90 0.0M
2023-11-30 67.90 73.50 67.70 71.50 0.0M
2023-11-29 67.50 68.50 66.80 67.90 0.0M
2023-11-28 66.70 68.20 66.20 67.50 0.0M
2023-11-27 66.40 67.10 65.10 65.80 0.0M
2023-11-24 65.10 66.60 64.30 66.00 0.0M
2023-11-23 65.60 68.30 63.90 65.10 0.0M
2023-11-22 59.20 65.10 59.20 65.10 0.0M
2023-11-21 60.20 60.30 59.10 59.20 0.0M
2023-11-20 59.80 60.90 59.30 60.00 0.0M
2023-11-17 59.10 60.20 58.30 59.00 0.0M
2023-11-16 57.90 60.90 57.00 59.60 0.0M
2023-11-15 55.50 56.80 55.30 56.60 0.0M
2023-11-14 55.30 56.20 54.40 55.20 0.0M
2023-11-13 54.00 55.70 53.60 55.60 0.0M
2023-11-10 50.20 51.20 50.20 50.70 0.0M
2023-11-09 50.00 50.40 49.80 49.85 0.0M
2023-11-08 50.00 50.30 50.00 50.00 0.0M
2023-11-07 49.90 49.95 49.75 49.80 0.0M
2023-11-06 49.60 50.00 49.60 49.90 0.0M
2023-11-03 49.60 49.95 49.50 49.60 0.0M
2023-11-02 50.20 50.20 49.50 49.50 0.0M
2023-11-01 49.95 49.95 49.35 49.45 0.0M
2023-10-31 49.50 50.10 49.30 49.45 0.0M
2023-10-30 48.95 49.70 48.95 49.40 0.0M
2023-10-27 49.30 49.30 48.95 48.95 0.0M
2023-10-26 49.10 49.15 48.50 48.90 0.0M
2023-10-25 48.50 49.40 48.50 49.20 0.0M
2023-10-24 48.40 48.55 48.35 48.45 0.0M
2023-10-23 48.10 48.60 48.10 48.40 0.0M
2023-10-20 49.10 49.10 48.25 48.45 0.0M
2023-10-19 48.80 49.00 48.65 48.85 0.0M
2023-10-18 48.65 48.95 48.65 48.65 0.0M
2023-10-17 48.75 49.00 48.60 48.70 0.0M
2023-10-16 49.00 49.00 48.65 48.75 0.0M
2023-10-13 48.55 49.50 48.45 49.05 0.0M
2023-10-12 48.15 48.80 48.15 48.55 0.0M
2023-10-11 48.55 48.60 48.15 48.30 0.0M
2023-10-06 48.70 48.85 48.60 48.75 0.0M
2023-10-05 48.70 49.15 48.70 48.85 0.0M
2023-10-04 48.80 48.80 48.20 48.55 0.0M
2023-10-03 49.10 49.25 48.90 48.95 0.0M
2023-10-02 49.40 49.70 48.85 49.10 0.0M
2023-09-28 49.05 49.05 48.55 48.80 0.0M
2023-09-27 48.90 49.15 48.70 48.90 0.0M
2023-09-26 49.05 49.15 48.95 48.95 0.0M
2023-09-25 48.65 49.40 48.65 49.05 0.0M
2023-09-22 48.25 49.40 48.15 48.65 0.0M
2023-09-21 48.90 48.90 48.20 48.35 0.0M
2023-09-20 49.75 49.75 48.90 49.00 0.0M
2023-09-19 49.80 50.00 49.60 49.80 0.0M
2023-09-18 49.70 49.90 49.70 49.70 0.0M
2023-09-15 50.10 50.20 49.60 49.70 0.0M
2023-09-14 49.80 50.10 49.80 49.90 0.0M
2023-09-13 49.50 50.20 49.50 49.80 0.0M
2023-09-12 49.50 49.70 49.30 49.50 0.0M
2023-09-11 50.00 50.00 49.10 49.50 0.0M
2023-09-08 51.00 51.00 50.00 50.50 0.0M
2023-09-07 50.60 50.90 50.10 50.30 0.0M
2023-09-06 50.50 50.90 50.30 50.60 0.0M
2023-09-05 50.60 51.50 50.40 50.50 0.0M
2023-09-04 49.60 50.80 49.45 50.70 0.0M
2023-09-01 48.90 49.20 48.90 49.00 0.0M
2023-08-31 48.85 49.00 48.60 48.80 0.0M
2023-08-30 49.30 49.30 48.60 48.70 0.0M
2023-08-29 48.85 48.85 48.00 48.50 0.0M
2023-08-28 49.55 49.55 48.60 48.80 0.0M
2023-08-25 49.00 49.70 48.85 49.50 0.0M
2023-08-24 49.25 49.55 48.90 49.05 0.0M
2023-08-23 48.35 49.05 48.35 49.00 0.0M
2023-08-22 49.00 49.00 48.35 48.35 0.0M
2023-08-21 49.15 49.40 48.85 48.90 0.0M
2023-08-18 49.50 49.70 49.30 49.30 0.0M
2023-08-17 48.80 49.65 48.75 49.55 0.0M
2023-08-16 48.20 49.15 48.00 48.80 0.0M
2023-08-15 48.00 48.60 48.00 48.35 0.0M
2023-08-14 47.70 48.60 47.50 47.80 0.0M
2023-08-11 47.90 48.40 47.90 47.95 0.0M
2023-08-10 48.40 48.80 48.00 48.10 0.0M
2023-08-09 48.70 48.90 48.50 48.60 0.0M
2023-08-08 49.35 49.40 48.50 48.85 0.0M
2023-08-07 49.70 49.70 48.50 49.35 0.0M
2023-08-04 48.00 50.30 47.85 49.90 0.0M
2023-08-02 47.30 47.30 46.00 46.10 0.0M
2023-08-01 47.50 47.50 46.80 46.95 0.0M
2023-07-31 47.70 47.80 47.05 47.10 0.0M
2023-07-28 47.60 47.60 47.15 47.40 0.0M
2023-07-27 47.15 47.80 47.15 47.55 0.0M
2023-07-26 46.40 47.30 46.40 47.20 0.0M
2023-07-25 45.10 46.35 45.10 46.30 0.0M
2023-07-24 46.00 46.00 45.15 45.25 0.0M
2023-07-21 46.50 46.50 45.70 45.95 0.0M
2023-07-20 46.90 47.00 46.55 46.60 0.0M
2023-07-19 47.70 47.70 47.00 47.00 0.0M
2023-07-18 48.20 48.20 47.10 47.45 0.0M
2023-07-17 48.30 48.30 48.00 48.05 0.0M
2023-07-14 48.50 48.65 48.20 48.25 0.0M
2023-07-13 48.35 48.65 48.05 48.25 0.0M
2023-07-12 52.20 52.60 52.20 52.50 0.0M
2023-07-11 51.90 52.30 51.90 52.20 0.0M
2023-07-10 52.40 52.40 51.80 51.90 0.0M
2023-07-07 53.00 53.00 51.80 52.30 0.0M
2023-07-06 53.70 53.80 52.80 53.20 0.0M
2023-07-05 53.90 54.20 53.50 53.70 0.0M
2023-07-04 53.20 53.80 53.00 53.40 0.0M
2023-07-03 52.80 53.30 52.60 53.10 0.0M
2023-06-30 52.10 52.40 51.60 52.10 0.0M
2023-06-29 51.30 52.00 51.30 52.00 0.0M
2023-06-28 51.20 51.40 51.00 51.30 0.0M
2023-06-27 51.20 51.40 51.00 51.20 0.0M
2023-06-26 51.70 51.70 51.20 51.20 0.0M
2023-06-21 51.10 51.60 50.90 51.60 0.0M
2023-06-20 51.20 51.40 51.00 51.10 0.0M
2023-06-19 51.70 51.70 51.00 51.50 0.0M
2023-06-16 52.00 52.00 51.60 51.70 0.0M
2023-06-15 52.30 52.30 51.90 52.00 0.0M
2023-06-14 52.20 52.40 52.00 52.10 0.0M
2023-06-13 51.70 52.20 51.70 51.90 0.0M
2023-06-12 52.00 52.20 51.40 51.70 0.0M
2023-06-09 52.70 52.80 52.20 52.30 0.0M
2023-06-08 52.90 52.90 51.90 52.10 0.0M
2023-06-07 52.30 52.70 52.10 52.60 0.0M
2023-06-06 51.80 52.00 51.50 51.90 0.0M
2023-06-05 51.50 51.80 51.20 51.70 0.0M
2023-06-02 52.40 52.40 51.10 51.40 0.0M
2023-06-01 51.30 51.40 51.20 51.30 0.0M
2023-05-31 51.20 51.50 51.20 51.30 0.0M
2023-05-30 51.60 51.90 51.20 51.40 0.0M
2023-05-29 50.70 51.50 50.70 51.50 0.0M
2023-05-26 50.70 50.80 50.40 50.60 0.0M
2023-05-25 50.30 50.80 50.30 50.60 0.0M
2023-05-24 50.50 50.50 50.20 50.40 0.0M
2023-05-23 50.40 50.70 50.20 50.50 0.0M
2023-05-22 50.20 50.30 50.00 50.30 0.0M
2023-05-19 50.40 50.50 50.10 50.20 0.0M
2023-05-18 50.30 50.70 50.20 50.40 0.0M
2023-05-17 49.80 50.10 49.70 50.00 0.0M
2023-05-16 49.80 50.30 49.65 50.00 0.0M
2023-05-15 50.20 50.20 49.55 49.75 0.0M
2023-05-12 49.80 50.50 49.75 50.20 0.0M
2023-05-11 50.80 50.80 49.70 49.95 0.0M
2023-05-10 51.00 51.30 50.60 50.70 0.0M
2023-05-09 52.20 52.20 50.80 51.40 0.0M
2023-05-08 52.80 52.80 52.10 52.20 0.0M
2023-05-05 52.10 52.40 52.10 52.40 0.0M
2023-05-04 52.10 52.60 52.00 52.40 0.0M
2023-05-03 51.90 52.20 51.70 52.10 0.0M
2023-05-02 52.60 52.60 52.10 52.10 0.0M
2023-04-28 52.00 52.30 51.90 52.20 0.0M
2023-04-27 51.70 52.20 51.30 51.80 0.0M
2023-04-26 51.60 51.90 50.80 51.80 0.0M
2023-04-25 52.60 52.90 51.50 51.90 0.0M
2023-04-24 51.30 52.70 51.30 52.50 0.0M
2023-04-21 53.50 53.60 51.70 51.70 0.0M
2023-04-20 54.00 55.00 53.40 53.40 0.0M
2023-04-19 54.00 54.20 53.50 53.70 0.0M
2023-04-18 53.90 54.30 53.50 53.80 0.0M
2023-04-17 52.70 53.90 52.70 53.70 0.0M
2023-04-14 52.90 53.30 52.50 52.70 0.0M
2023-04-13 53.20 53.20 52.10 52.40 0.0M
2023-04-12 52.40 53.00 51.90 52.90 0.0M
2023-04-11 51.60 52.70 51.60 52.10 0.0M
2023-04-10 53.10 53.90 52.90 53.60 0.0M
2023-04-07 53.20 53.30 52.50 53.00 0.0M
2023-04-06 53.30 53.70 52.70 53.10 0.0M
2023-03-31 51.60 52.90 51.50 52.70 0.0M
2023-03-30 51.30 51.80 51.20 51.30 0.0M
2023-03-29 51.20 51.50 50.80 51.20 0.0M
2023-03-28 51.40 51.50 50.50 50.60 0.0M
2023-03-27 51.00 51.70 50.50 50.90 0.0M
2023-03-24 52.40 52.40 50.90 50.90 0.0M
2023-03-23 51.00 52.20 51.00 52.20 0.0M
2023-03-22 50.70 51.10 50.70 50.70 0.0M
2023-03-21 51.00 51.60 50.30 50.50 0.0M
2023-03-20 50.40 51.10 49.90 50.70 0.0M
2023-03-17 48.55 50.90 48.50 49.55 0.0M
2023-03-16 47.15 47.20 46.70 46.80 0.0M
2023-03-15 47.70 47.70 47.20 47.20 0.0M
2023-03-14 46.60 47.40 46.60 47.20 0.0M
2023-03-13 47.10 47.50 46.30 47.10 0.0M
2023-03-10 47.50 47.50 46.50 47.15 0.0M
2023-03-09 47.90 48.10 47.60 47.70 0.0M
2023-03-08 48.00 48.00 47.65 48.00 0.0M
2023-03-07 47.95 48.10 47.80 48.00 0.0M
2023-03-06 47.75 48.00 47.65 47.75 0.0M
2023-03-03 47.35 47.75 47.25 47.60 0.0M
2023-03-02 47.70 47.70 47.20 47.35 0.0M
2023-03-01 47.25 47.55 46.95 47.55 0.0M
2023-02-24 47.50 47.70 46.95 47.10 0.0M
2023-02-23 47.65 47.65 46.90 47.00 0.0M
2023-02-22 46.90 47.05 46.60 46.90 0.0M
2023-02-21 47.60 47.80 47.25 47.40 0.0M
2023-02-20 45.80 47.50 45.80 47.30 0.0M
2023-02-17 45.95 46.15 45.85 46.05 0.0M
2023-02-16 45.90 46.10 45.90 45.95 0.0M
2023-02-15 45.95 45.95 45.70 45.80 0.0M
2023-02-14 45.80 46.00 45.80 45.90 0.0M
2023-02-13 46.00 46.00 45.65 45.70 0.0M
2023-02-10 46.20 46.20 45.70 45.85 0.0M
2023-02-09 45.75 46.25 45.70 46.05 0.0M
2023-02-08 46.00 46.20 45.75 45.75 0.0M
2023-02-07 45.75 45.90 45.60 45.65 0.0M
2023-02-06 45.95 46.10 45.65 45.65 0.0M
2023-02-03 46.25 46.25 45.80 45.95 0.0M
2023-02-02 46.30 46.40 45.80 46.15 0.0M
2023-02-01 45.60 46.60 45.60 45.95 0.0M
2023-01-31 45.65 45.90 45.55 45.60 0.0M
2023-01-30 45.55 45.80 45.50 45.65 0.0M
2023-01-17 45.20 45.20 44.80 45.10 0.0M
2023-01-16 44.60 45.15 44.30 45.15 0.0M
2023-01-13 44.80 44.95 44.50 44.50 0.0M
2023-01-12 45.20 45.20 44.60 44.75 0.0M
2023-01-11 45.05 45.30 45.00 45.05 0.0M
2023-01-10 46.00 46.00 45.65 45.65 0.0M
2023-01-09 45.90 45.90 45.55 45.85 0.0M
2023-01-06 45.45 46.00 45.30 45.75 0.0M
2023-01-05 46.10 46.45 45.65 45.70 0.0M
2023-01-04 45.35 46.15 45.15 45.90 0.0M
2023-01-03 44.10 45.20 44.00 45.20 0.0M