Wieson Technologies Co Ltd (6272)

6272
🏛️ Taiwan →
54.90
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
2025-10-03 54.00 55.10 53.90 54.90 0.1M
2025-10-02 55.90 55.90 53.20 53.90 0.2M
2025-10-01 54.80 55.50 54.60 54.90 0.2M
2025-09-30 55.70 55.70 54.80 55.10 0.1M
2025-09-26 57.00 57.00 54.30 55.50 0.3M
2025-09-25 56.10 57.90 55.90 57.00 0.1M
2025-09-24 57.10 58.00 56.10 57.00 0.1M
2025-09-23 56.40 58.00 56.30 57.00 0.1M
2025-09-22 57.00 57.70 55.80 56.40 0.2M
2025-09-19 55.60 57.20 55.60 56.60 0.2M
2025-09-18 57.90 57.90 55.80 56.10 0.1M
2025-09-17 57.20 57.40 55.80 56.30 0.2M
2025-09-16 57.70 57.70 56.00 56.90 0.2M
2025-09-15 57.30 58.70 56.10 56.30 0.2M
2025-09-12 57.20 58.00 56.30 57.10 0.2M
2025-09-11 59.90 59.90 55.80 56.30 0.7M
2025-09-10 60.80 61.30 57.90 58.50 0.4M
2025-09-09 58.80 61.70 57.10 61.30 0.5M
2025-09-08 59.30 60.40 57.80 59.30 0.3M
2025-09-05 58.20 60.70 55.80 59.20 0.6M
2025-09-04 61.00 61.70 56.10 57.70 0.8M
2025-09-03 61.50 62.20 59.80 60.70 0.5M
2025-09-02 61.00 64.20 59.10 61.10 1.3M
2025-09-01 53.00 62.70 52.60 61.80 2.1M
2025-08-29 53.00 53.10 51.40 53.10 0.5M
2025-08-28 52.40 55.50 52.00 52.90 0.5M
2025-08-27 50.70 52.90 50.70 52.40 0.7M
2025-08-26 50.20 50.70 49.85 50.40 0.2M
2025-08-25 49.95 50.40 49.55 50.10 0.2M
2025-08-22 50.20 50.50 49.75 49.95 0.1M
2025-08-21 50.20 51.20 50.00 50.80 0.1M
2025-08-20 52.10 52.10 49.85 50.20 0.2M
2025-08-19 50.70 51.90 50.10 51.10 0.1M
2025-08-18 51.10 52.20 50.70 51.00 0.3M
2025-08-15 50.90 51.70 50.40 51.00 0.2M
2025-08-14 53.70 53.80 50.80 51.50 0.4M
2025-08-13 51.00 55.00 50.20 53.70 0.7M
2025-08-12 50.50 51.00 49.65 50.20 0.2M
2025-08-11 50.10 52.00 49.95 50.50 0.4M
2025-08-08 49.95 50.80 49.45 49.90 0.2M
2025-08-07 50.10 50.10 48.95 49.55 0.1M
2025-08-06 48.85 50.20 48.80 50.10 0.0M
2025-08-05 49.75 49.85 48.80 49.15 0.2M
2025-08-04 49.20 50.00 48.85 48.85 0.2M
2025-08-01 48.65 50.10 48.35 49.20 0.2M
2025-07-31 47.85 49.95 47.85 49.10 0.2M
2025-07-30 48.45 48.45 47.80 48.20 0.1M
2025-07-29 48.05 48.40 47.75 48.15 0.2M
2025-07-28 47.85 49.05 47.60 48.35 0.1M
2025-07-25 48.15 48.40 47.75 47.85 0.1M
2025-07-24 49.10 49.15 47.85 48.05 0.1M
2025-07-23 48.60 49.15 48.00 48.55 0.2M
2025-07-22 50.60 50.60 47.90 48.50 0.2M
2025-07-21 52.00 52.00 49.55 50.50 0.3M
2025-07-18 52.50 53.10 50.30 51.20 0.8M
2025-07-17 47.30 52.40 47.30 52.40 0.7M
2025-07-16 47.15 47.85 45.85 46.45 0.1M
2025-07-15 45.95 47.60 45.95 47.15 0.1M
2025-07-14 47.85 48.15 45.70 45.75 0.3M
2025-07-11 48.55 49.55 47.65 47.85 0.3M
2025-07-10 49.00 50.20 48.55 49.15 0.1M
2025-07-09 48.00 49.65 47.85 48.75 0.2M
2025-07-08 49.55 49.60 46.55 47.90 0.3M
2025-07-07 51.10 51.10 49.55 50.10 0.1M
2025-07-04 51.00 51.00 49.75 50.10 0.2M
2025-07-03 52.00 52.50 50.40 51.00 0.2M
2025-07-02 51.20 52.60 50.20 51.90 0.0M
2025-07-01 51.80 52.10 50.70 51.20 0.1M
2025-06-30 50.10 52.00 50.00 51.70 0.2M
2025-06-27 51.20 51.70 50.00 50.90 0.3M
2025-06-26 50.00 51.30 50.00 51.00 0.1M
2025-06-25 51.10 51.20 50.00 50.70 0.1M
2025-06-24 50.00 51.90 50.00 51.10 0.1M
2025-06-23 49.95 50.40 49.15 50.00 0.2M
2025-06-20 50.90 52.00 49.95 50.30 0.1M
2025-06-19 51.50 51.50 49.95 50.10 0.1M
2025-06-18 52.00 52.00 50.40 50.40 0.2M
2025-06-17 52.10 53.40 50.90 51.70 0.2M
2025-06-16 51.70 52.70 51.50 52.10 0.1M
2025-06-13 53.40 53.40 51.10 52.00 0.2M
2025-06-12 54.60 54.60 52.60 53.40 0.2M
2025-06-11 51.00 55.00 51.00 54.50 0.5M
2025-06-10 50.90 52.20 49.65 51.20 0.2M
2025-06-09 53.20 53.20 48.45 51.70 0.3M
2025-06-06 53.10 54.50 52.10 53.10 0.1M
2025-06-05 52.80 54.50 52.00 53.70 0.2M
2025-06-04 52.60 53.20 51.80 52.80 0.2M
2025-06-03 52.00 54.10 51.60 52.50 0.2M
2025-06-02 53.00 53.00 50.90 51.40 0.3M
2025-05-29 52.10 55.00 52.10 53.00 0.2M
2025-05-28 53.00 55.00 51.80 53.00 0.3M
2025-05-27 54.50 54.50 52.30 52.90 0.3M
2025-05-26 56.30 56.60 53.30 54.10 0.2M
2025-05-23 55.80 57.90 54.20 56.00 0.4M
2025-05-22 52.80 55.60 51.10 55.20 0.2M
2025-05-21 56.50 56.50 51.90 54.00 0.6M
2025-05-20 55.80 58.90 54.50 55.00 0.4M
2025-05-19 55.60 58.40 54.10 55.70 0.5M
2025-05-16 53.20 57.40 53.20 56.60 0.8M
2025-05-15 52.80 54.90 52.10 52.40 0.5M
2025-05-14 49.70 53.40 49.35 52.60 0.6M
2025-05-13 47.50 50.70 47.50 49.30 0.3M
2025-05-12 47.35 48.90 46.50 47.60 0.3M
2025-05-09 45.40 48.45 45.20 47.10 0.6M
2025-05-08 42.90 47.10 41.80 45.95 0.6M
2025-05-07 42.00 43.55 41.85 42.25 0.1M
2025-05-06 42.25 42.35 41.35 42.00 0.1M
2025-05-05 43.60 45.85 40.80 41.60 0.6M
2025-05-02 45.85 47.50 43.85 45.00 0.3M
2025-04-30 48.30 48.50 44.95 45.90 0.4M
2025-04-29 42.05 47.95 41.50 47.60 0.5M
2025-04-28 42.45 42.65 41.00 42.00 0.1M
2025-04-25 40.70 42.95 40.70 41.70 0.2M
2025-04-24 40.45 41.05 40.25 40.65 0.1M
2025-04-23 39.15 41.90 39.15 41.05 0.2M
2025-04-22 39.95 39.95 38.00 39.15 0.1M
2025-04-21 42.10 42.10 38.95 39.80 0.3M
2025-04-18 39.70 42.15 39.65 41.85 0.3M
2025-04-17 41.15 41.15 39.30 40.60 0.2M
2025-04-16 42.00 42.00 40.00 40.90 0.2M
2025-04-15 40.00 42.90 39.00 41.85 0.4M
2025-04-14 42.00 44.30 39.00 39.95 0.6M
2025-04-11 43.50 43.50 39.45 41.50 0.5M
2025-04-10 41.05 48.40 41.00 44.40 0.8M
2025-04-09 41.80 42.60 35.80 38.70 1.0M
2025-04-08 34.40 44.15 34.40 42.60 0.8M
2025-04-07 49.40 51.00 34.40 35.00 1.5M
2025-04-02 53.00 53.40 51.80 52.90 0.2M
2025-04-01 52.20 54.70 52.00 52.70 0.3M
2025-03-31 56.00 56.00 49.85 52.40 0.8M
2025-03-28 58.30 58.30 55.70 56.00 0.4M
2025-03-27 60.90 60.90 56.50 58.20 0.5M
2025-03-26 58.60 61.70 58.30 60.90 0.5M
2025-03-25 58.40 59.90 57.90 58.40 0.2M
2025-03-24 57.90 60.10 57.60 58.00 0.2M
2025-03-21 58.20 59.20 57.70 58.40 0.1M
2025-03-20 57.50 59.50 56.40 58.10 0.2M
2025-03-19 58.30 60.30 56.50 57.40 0.2M
2025-03-18 58.00 60.20 57.70 58.20 0.2M
2025-03-17 57.50 59.90 56.60 57.90 0.4M
2025-03-14 60.40 60.50 55.80 57.20 1.2M
2025-03-13 62.50 63.60 59.70 60.20 0.6M
2025-03-12 62.00 64.20 61.00 62.40 0.6M
2025-03-11 65.00 65.00 58.80 61.20 1.1M
2025-03-10 61.50 68.30 61.20 66.00 1.0M
2025-03-07 61.00 63.20 59.20 61.40 0.4M
2025-03-06 62.90 65.00 60.70 62.20 0.6M
2025-03-05 58.90 62.50 58.40 62.50 0.6M
2025-03-04 57.80 58.90 54.40 58.40 0.5M
2025-03-03 60.20 60.20 57.50 58.80 0.4M
2025-02-27 62.10 63.20 59.10 59.80 0.8M
2025-02-26 55.80 64.30 55.60 62.50 1.4M
2025-02-25 55.40 56.40 53.90 56.20 0.4M
2025-02-24 54.70 56.20 54.50 55.20 0.5M
2025-02-21 53.30 56.20 53.30 55.20 0.7M
2025-02-20 53.10 53.50 52.60 53.10 0.2M
2025-02-19 53.50 53.50 52.50 53.00 0.1M
2025-02-18 53.10 54.70 52.30 53.40 0.3M
2025-02-17 53.20 53.90 52.90 53.80 0.2M
2025-02-14 54.00 56.20 52.40 53.00 0.4M
2025-02-13 52.80 55.70 52.80 54.00 0.6M
2025-02-12 53.50 54.20 50.90 52.70 0.6M
2025-02-11 50.20 57.30 50.20 53.20 0.8M
2025-02-10 50.60 50.80 47.05 50.20 0.4M
2025-02-07 48.65 53.10 48.65 51.50 0.6M
2025-02-06 48.35 49.60 47.55 49.60 0.2M
2025-02-05 46.85 48.90 46.85 48.35 0.1M
2025-02-04 48.10 48.60 46.35 47.65 0.2M
2025-02-03 45.90 49.95 45.85 48.10 0.3M
2025-01-22 47.00 47.15 45.90 47.05 0.2M
2025-01-21 47.65 47.65 45.85 46.35 0.3M
2025-01-20 47.95 47.95 46.20 47.35 0.1M
2025-01-17 48.95 48.95 46.15 46.90 0.2M
2025-01-16 47.20 50.20 46.95 48.25 0.4M
2025-01-15 47.95 47.95 45.45 46.65 0.3M
2025-01-14 48.65 48.95 46.70 47.60 0.3M
2025-01-13 50.80 51.20 47.60 47.80 0.7M
2025-01-10 55.80 57.30 50.70 51.20 1.0M
2025-01-09 52.00 58.00 52.00 55.70 1.1M
2025-01-08 51.90 53.90 51.30 53.20 0.4M
2025-01-07 55.10 57.80 51.80 53.00 1.1M
2025-01-06 50.00 55.00 48.95 54.60 1.6M
2025-01-03 48.40 50.20 48.40 49.60 0.5M
2025-01-02 47.40 49.00 47.40 48.40 0.3M