Wiselink Co Ltd (8932)

8932
🏛️ Taiwan →
210.00
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
2021-12-30 26.70 27.20 26.70 26.75 0.0M
2021-12-29 26.60 26.70 26.60 26.70 0.0M
2021-12-28 26.75 26.75 26.60 26.70 0.0M
2021-12-27 26.50 26.70 26.40 26.70 0.0M
2021-12-24 26.50 26.70 26.40 26.65 0.0M
2021-12-23 26.65 26.65 26.50 26.65 0.0M
2021-12-22 26.50 26.60 26.45 26.60 0.0M
2021-12-21 26.55 27.20 26.45 26.65 0.0M
2021-12-20 26.50 26.60 26.45 26.45 0.0M
2021-12-17 26.50 26.50 26.35 26.50 0.0M
2021-12-16 26.55 26.65 26.50 26.50 0.0M
2021-12-15 26.60 27.00 26.55 26.65 0.0M
2021-12-14 26.45 26.90 26.40 26.60 0.0M
2021-12-13 26.90 26.90 26.30 26.60 0.0M
2021-12-10 26.50 26.80 26.40 26.60 0.0M
2021-12-09 26.30 27.00 26.30 26.55 0.0M
2021-12-08 26.15 26.70 26.15 26.30 0.0M
2021-12-07 25.70 26.20 25.70 26.10 0.0M
2021-12-06 25.70 25.85 25.65 25.85 0.0M
2021-12-03 26.20 26.20 25.65 25.75 0.0M
2021-12-02 25.35 25.75 25.35 25.75 0.0M
2021-12-01 26.05 26.35 25.00 25.35 0.0M
2021-11-30 27.55 28.50 25.75 26.05 0.0M
2021-11-29 27.25 27.40 26.65 27.40 0.0M
2021-11-26 27.15 27.50 26.70 27.25 0.0M
2021-11-25 26.70 27.45 26.70 27.15 0.0M
2021-11-24 25.80 27.70 25.80 26.50 0.0M
2021-11-23 25.60 25.80 25.10 25.80 0.0M
2021-11-22 26.20 26.20 25.00 25.60 0.0M
2021-11-19 24.10 26.25 24.05 25.75 0.0M
2021-11-18 22.15 24.20 22.15 24.10 0.0M
2021-11-17 21.55 22.25 21.50 22.00 0.0M
2021-11-16 21.60 23.60 21.30 21.50 0.0M
2021-11-15 21.35 21.50 21.35 21.50 0.0M
2021-11-12 21.35 21.35 21.25 21.35 0.0M
2021-11-11 21.50 21.50 21.15 21.20 0.0M
2021-11-10 21.25 21.30 21.25 21.30 0.0M
2021-11-09 20.85 21.25 20.85 21.25 0.0M
2021-11-08 21.10 21.10 20.80 20.85 0.0M
2021-11-05 20.70 21.05 20.70 20.95 0.0M
2021-11-04 20.40 20.60 20.00 20.60 0.0M
2021-11-03 19.95 21.65 19.95 20.60 0.0M
2021-11-02 19.85 19.95 19.75 19.95 0.0M
2021-11-01 20.40 20.40 19.55 19.75 0.0M
2021-10-29 19.40 19.80 19.35 19.55 0.0M
2021-10-28 20.35 20.70 19.30 19.30 0.0M
2021-10-27 20.95 20.95 20.20 20.35 0.0M
2021-10-26 21.60 21.60 20.15 20.95 0.0M
2021-10-25 19.30 20.95 19.20 20.95 0.0M
2021-10-22 19.10 19.10 19.00 19.05 0.0M
2021-10-21 19.10 19.10 19.00 19.10 0.0M
2021-10-20 19.15 19.20 19.00 19.00 0.0M
2021-10-19 19.15 19.20 18.95 19.15 0.0M
2021-10-18 18.90 19.10 18.90 18.90 0.0M
2021-10-15 18.60 18.90 18.60 18.90 0.0M
2021-10-14 18.65 18.75 18.65 18.75 0.0M
2021-10-13 18.60 18.65 18.60 18.65 0.0M
2021-10-12 18.60 18.65 18.55 18.60 0.0M
2021-10-08 18.70 18.75 18.60 18.60 0.0M
2021-10-07 18.70 18.75 18.65 18.65 0.0M
2021-10-06 18.80 18.80 18.70 18.70 0.0M
2021-10-05 18.65 18.75 18.65 18.75 0.0M
2021-10-04 18.65 18.75 18.60 18.65 0.0M
2021-10-01 18.65 18.80 18.65 18.65 0.0M
2021-09-30 18.65 18.75 18.65 18.65 0.0M
2021-09-29 18.65 18.80 18.65 18.70 0.0M
2021-09-28 18.65 18.75 18.65 18.70 0.0M
2021-09-27 18.65 18.65 18.65 18.65 0.0M
2021-09-24 18.60 18.80 18.55 18.80 0.0M
2021-09-23 18.65 18.70 18.60 18.60 0.0M
2021-09-22 18.60 18.75 18.25 18.55 0.0M
2021-09-17 18.75 18.80 18.70 18.75 0.0M
2021-09-16 18.70 18.75 18.70 18.75 0.0M
2021-09-15 18.55 18.90 18.55 18.85 0.0M
2021-09-14 18.55 18.80 18.55 18.80 0.0M
2021-09-13 18.80 18.80 18.70 18.70 0.0M
2021-09-10 18.65 18.80 18.65 18.80 0.0M
2021-09-09 18.45 18.60 18.45 18.60 0.0M
2021-09-08 18.30 18.40 18.30 18.30 0.0M
2021-09-07 18.20 18.30 18.20 18.30 0.0M
2021-09-06 18.20 18.30 18.15 18.15 0.0M
2021-09-03 18.10 18.20 18.10 18.20 0.0M
2021-09-02 18.10 18.45 18.05 18.05 0.0M
2021-09-01 18.20 18.20 18.00 18.20 0.0M
2021-08-31 18.40 18.40 18.25 18.30 0.0M
2021-08-30 18.10 18.40 18.10 18.40 0.0M
2021-08-27 18.35 18.35 17.90 18.10 0.0M
2021-08-26 18.30 18.30 18.20 18.20 0.0M
2021-08-25 18.25 18.35 18.20 18.20 0.0M
2021-08-24 18.55 18.55 18.25 18.25 0.0M
2021-08-23 18.40 18.45 18.25 18.45 0.0M
2021-08-20 18.40 18.40 18.35 18.35 0.0M
2021-08-19 18.55 18.55 18.25 18.35 0.0M
2021-08-18 18.05 18.55 18.05 18.55 0.0M
2021-08-17 18.35 18.35 17.95 18.05 0.0M
2021-08-16 18.45 18.45 18.10 18.40 0.0M
2021-08-13 18.50 18.50 18.50 18.50 0.0M
2021-08-12 18.65 18.65 18.35 18.50 0.0M
2021-08-11 18.40 18.60 18.40 18.40 0.0M
2021-08-10 18.60 18.60 18.35 18.40 0.0M
2021-08-09 18.80 18.80 18.45 18.45 0.0M
2021-08-06 18.60 18.60 18.45 18.50 0.0M
2021-08-05 18.75 18.85 18.60 18.60 0.0M
2021-08-04 18.65 18.65 18.50 18.60 0.0M
2021-08-03 18.60 18.70 18.60 18.65 0.0M
2021-08-02 18.90 18.90 18.55 18.70 0.0M
2021-07-30 18.50 18.65 18.50 18.65 0.0M
2021-07-29 18.70 18.70 18.55 18.70 0.0M
2021-07-28 18.60 18.80 18.45 18.70 0.0M
2021-07-27 18.85 18.85 18.70 18.70 0.0M
2021-07-26 18.90 18.90 18.65 18.65 0.0M
2021-07-23 18.95 18.95 18.55 18.70 0.0M
2021-07-22 19.00 19.20 18.60 18.65 0.0M
2021-07-21 18.75 18.75 18.55 18.55 0.0M
2021-07-20 18.65 18.70 18.50 18.55 0.0M
2021-07-19 18.80 18.80 18.60 18.60 0.0M
2021-07-16 18.75 18.90 18.70 18.80 0.0M
2021-07-15 18.75 18.80 18.60 18.80 0.0M
2021-07-14 18.95 18.95 18.75 18.75 0.0M
2021-07-13 18.80 18.85 18.70 18.80 0.0M
2021-07-12 18.90 20.10 18.80 18.80 0.0M
2021-07-09 18.70 18.75 18.60 18.70 0.0M
2021-07-08 18.70 18.80 18.65 18.70 0.0M
2021-07-07 18.75 18.80 18.65 18.65 0.0M
2021-07-06 18.75 18.85 18.75 18.75 0.0M
2021-07-05 18.85 19.00 18.80 18.80 0.0M
2021-07-02 18.85 18.95 18.85 18.90 0.0M
2021-07-01 18.90 19.05 18.80 18.85 0.0M
2021-06-30 18.90 19.00 18.85 18.90 0.0M
2021-06-29 18.95 18.95 18.85 18.90 0.0M
2021-06-28 18.90 18.90 18.70 18.80 0.0M
2021-06-25 18.90 18.95 18.70 18.70 0.0M
2021-06-24 19.25 19.25 18.90 18.90 0.0M
2021-06-23 19.50 19.90 19.00 19.10 0.0M
2021-06-22 19.05 19.60 19.05 19.40 0.0M
2021-06-21 19.20 19.80 19.05 19.05 0.0M
2021-06-18 18.45 18.65 18.35 18.60 0.0M
2021-06-17 18.40 19.45 18.40 18.50 0.0M
2021-06-16 18.05 18.20 18.05 18.20 0.0M
2021-06-15 18.10 18.15 18.05 18.05 0.0M
2021-06-11 18.10 18.20 18.10 18.10 0.0M
2021-06-10 18.05 18.20 18.05 18.20 0.0M
2021-06-09 18.05 18.15 18.00 18.15 0.0M
2021-06-08 18.30 18.35 18.15 18.30 0.0M
2021-06-07 18.35 18.35 18.15 18.30 0.0M
2021-06-04 18.35 18.45 18.30 18.35 0.0M
2021-06-03 18.40 18.50 18.35 18.35 0.0M
2021-06-02 18.65 18.65 18.35 18.35 0.0M
2021-06-01 18.70 18.70 18.40 18.55 0.0M
2021-05-31 18.40 18.75 18.40 18.50 0.0M
2021-05-28 18.75 18.80 18.35 18.35 0.0M
2021-05-27 18.90 19.00 18.65 18.70 0.0M
2021-05-26 19.00 19.00 18.80 18.90 0.0M
2021-05-25 18.35 19.35 18.35 18.90 0.0M
2021-05-24 17.95 18.10 17.95 18.00 0.0M
2021-05-21 18.25 18.30 17.90 18.20 0.0M
2021-05-20 18.30 18.30 18.00 18.05 0.0M
2021-05-19 18.35 18.35 18.00 18.25 0.0M
2021-05-18 17.90 18.25 17.60 18.25 0.0M
2021-05-17 17.95 18.05 17.00 17.90 0.0M
2021-05-14 18.80 18.80 17.70 18.20 0.0M
2021-05-13 18.35 18.35 17.80 18.20 0.0M
2021-05-12 18.40 18.50 16.50 18.20 0.0M
2021-05-11 18.70 18.75 18.25 18.30 0.0M
2021-05-10 19.10 19.10 18.80 18.80 0.0M
2021-05-07 18.70 19.05 18.70 19.00 0.0M
2021-05-06 18.80 19.10 18.50 18.50 0.0M
2021-05-05 19.00 19.00 18.40 18.80 0.0M
2021-05-04 18.90 19.05 18.20 18.20 0.0M
2021-05-03 19.20 19.20 18.75 18.80 0.0M
2021-04-29 19.15 19.15 18.60 18.70 0.0M
2021-04-28 19.05 19.20 19.00 19.15 0.0M
2021-04-27 19.05 19.35 19.00 19.05 0.0M
2021-04-26 18.85 19.25 18.85 18.95 0.0M
2021-04-23 18.75 19.10 18.65 18.85 0.0M
2021-04-22 19.75 19.75 18.00 18.60 0.0M
2021-04-21 19.70 19.70 19.10 19.35 0.0M
2021-04-20 19.30 19.60 19.20 19.50 0.0M
2021-04-19 19.70 19.70 19.00 19.10 0.0M
2021-04-16 18.65 19.50 18.65 19.50 0.0M
2021-04-15 18.20 18.55 18.20 18.55 0.0M
2021-04-14 18.30 18.45 18.15 18.35 0.0M
2021-04-13 18.15 18.35 18.00 18.15 0.0M
2021-04-12 18.45 18.45 18.15 18.15 0.0M
2021-04-09 18.10 18.45 18.00 18.10 0.0M
2021-04-08 18.50 18.60 18.15 18.30 0.0M
2021-04-07 18.50 18.70 18.30 18.40 0.0M
2021-04-06 18.75 18.80 18.10 18.10 0.0M
2021-04-01 18.15 18.70 18.15 18.70 0.0M
2021-03-31 18.30 19.00 18.30 18.80 0.0M
2021-03-30 18.20 18.20 17.75 18.00 0.0M
2021-03-29 18.25 18.30 18.10 18.15 0.0M
2021-03-26 18.20 18.35 18.15 18.20 0.0M
2021-03-25 18.20 18.50 17.90 18.15 0.0M
2021-03-24 17.95 18.00 17.60 17.80 0.0M
2021-03-23 17.95 18.05 17.70 18.00 0.0M
2021-03-22 18.15 18.15 17.95 18.15 0.0M
2021-03-19 17.40 18.20 17.40 17.80 0.0M
2021-03-18 17.25 17.40 17.20 17.40 0.0M
2021-03-17 17.05 17.40 17.05 17.20 0.0M
2021-03-16 17.25 17.60 16.75 17.05 0.0M
2021-03-15 17.40 17.40 17.15 17.20 0.0M
2021-03-12 17.90 18.00 17.05 17.20 0.0M
2021-03-11 18.00 18.00 17.80 17.90 0.0M
2021-03-10 17.10 17.75 17.10 17.75 0.0M
2021-03-09 17.10 17.25 16.85 17.00 0.0M
2021-03-08 17.20 17.25 17.05 17.10 0.0M
2021-03-05 16.90 17.25 16.75 17.15 0.0M
2021-03-04 16.85 16.95 16.65 16.95 0.0M
2021-03-03 16.90 16.95 16.85 16.95 0.0M
2021-03-02 17.00 17.10 16.85 17.00 0.0M
2021-02-26 16.95 17.10 16.90 17.00 0.0M
2021-02-25 17.65 17.65 17.30 17.35 0.0M
2021-02-24 17.50 17.60 17.15 17.55 0.0M
2021-02-23 17.75 17.80 17.55 17.60 0.0M
2021-02-22 18.00 18.05 17.50 17.70 0.0M
2021-02-19 17.90 17.90 17.65 17.90 0.0M
2021-02-18 17.85 17.95 17.75 17.85 0.0M
2021-02-17 17.75 17.85 17.30 17.85 0.0M
2021-02-05 17.65 17.70 17.30 17.70 0.0M
2021-02-04 17.70 17.85 17.60 17.85 0.0M
2021-02-03 17.95 18.30 17.65 17.70 0.0M
2021-02-02 17.15 18.00 17.15 17.90 0.0M
2021-02-01 16.50 17.50 16.15 17.20 0.0M
2021-01-29 16.95 17.00 16.60 16.70 0.0M
2021-01-28 17.60 17.60 16.90 16.95 0.0M
2021-01-27 17.70 17.70 17.30 17.70 0.0M
2021-01-26 16.70 17.70 16.70 17.70 0.0M
2021-01-25 17.70 17.70 16.60 16.60 0.0M
2021-01-22 17.85 18.20 17.50 17.75 0.0M
2021-01-21 18.95 18.95 17.65 17.85 0.0M
2021-01-20 18.50 19.20 18.00 18.30 0.0M
2021-01-19 19.15 19.15 18.55 18.55 0.0M
2021-01-18 19.00 19.00 18.55 18.70 0.0M
2021-01-15 19.25 19.25 18.45 18.80 0.0M
2021-01-14 19.35 19.55 19.30 19.35 0.0M
2021-01-13 18.85 19.10 18.50 18.90 0.0M
2021-01-12 19.85 20.10 18.15 18.15 0.0M
2021-01-11 18.75 19.75 18.75 19.50 0.0M
2021-01-08 17.55 19.00 17.55 18.85 0.0M
2021-01-07 17.00 17.60 17.00 17.55 0.0M
2021-01-06 17.50 17.50 16.50 16.50 0.0M
2021-01-05 17.80 17.85 17.35 17.50 0.0M
2021-01-04 18.45 18.65 17.70 17.90 0.0M