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
2022-12-30 42.80 44.45 42.80 44.05 0.0M
2022-12-29 41.30 42.90 41.10 42.65 0.0M
2022-12-28 41.60 41.70 39.90 41.00 0.0M
2022-12-27 40.00 42.45 39.80 41.60 0.0M
2022-12-26 40.10 41.30 38.80 39.70 0.0M
2022-12-23 38.70 41.80 37.05 39.70 0.0M
2022-12-22 41.70 42.00 39.35 39.45 0.0M
2022-12-21 47.00 47.25 42.30 42.30 0.0M
2022-12-20 48.95 49.30 46.25 47.00 0.0M
2022-12-19 48.80 50.80 48.65 48.70 0.0M
2022-12-16 48.60 50.00 46.30 48.10 0.0M
2022-12-15 47.50 48.50 47.45 48.35 0.0M
2022-12-14 46.60 47.90 46.60 47.45 0.0M
2022-12-13 45.20 46.60 45.15 46.15 0.0M
2022-12-12 44.20 45.50 44.20 45.20 0.0M
2022-12-09 46.30 46.95 43.80 44.20 0.0M
2022-12-08 46.20 46.95 45.90 46.65 0.0M
2022-12-07 45.40 46.20 44.60 46.00 0.0M
2022-12-06 44.25 45.70 44.25 45.30 0.0M
2022-12-05 43.00 44.80 41.90 44.00 0.0M
2022-12-02 41.75 42.85 41.75 42.85 0.0M
2022-12-01 41.00 41.80 41.00 41.55 0.0M
2022-11-30 41.60 41.70 38.90 40.20 0.0M
2022-11-29 40.65 41.80 40.60 41.10 0.0M
2022-11-28 39.10 40.50 39.10 40.45 0.0M
2022-11-25 40.35 40.80 38.80 39.40 0.0M
2022-11-24 39.70 40.75 39.70 40.50 0.0M
2022-11-23 39.00 40.45 39.00 40.15 0.0M
2022-11-22 39.60 40.45 39.45 39.65 0.0M
2022-11-21 38.60 39.60 38.20 39.25 0.0M
2022-11-18 40.10 40.30 38.80 38.80 0.0M
2022-11-17 40.40 41.30 39.85 41.30 0.0M
2022-11-16 40.80 40.85 39.60 40.40 0.0M
2022-11-15 39.20 41.45 39.20 40.80 0.0M
2022-11-14 40.40 40.40 38.30 39.00 0.0M
2022-11-11 39.70 40.80 39.25 40.10 0.0M
2022-11-10 40.00 40.40 38.40 39.05 0.0M
2022-11-09 40.15 40.80 39.95 40.00 0.0M
2022-11-08 38.90 41.00 38.80 40.15 0.0M
2022-11-07 34.80 38.20 33.40 38.20 0.0M
2022-11-04 33.35 34.85 33.35 34.75 0.0M
2022-11-03 33.20 34.20 33.15 33.35 0.0M
2022-11-02 32.65 33.75 32.65 33.50 0.0M
2022-11-01 32.00 32.75 31.45 32.65 0.0M
2022-10-31 33.30 33.30 31.45 31.90 0.0M
2022-10-28 33.35 34.05 32.80 32.80 0.0M
2022-10-27 32.35 33.40 32.30 33.35 0.0M
2022-10-26 32.10 32.90 31.80 32.35 0.0M
2022-10-25 32.35 33.05 32.05 32.15 0.0M
2022-10-24 31.50 32.90 31.50 32.35 0.0M
2022-10-21 31.65 31.85 30.90 31.00 0.0M
2022-10-20 31.50 32.05 30.60 31.65 0.0M
2022-10-19 33.15 33.40 31.40 31.70 0.0M
2022-10-18 32.40 33.75 32.40 33.15 0.0M
2022-10-17 32.70 32.70 31.70 32.30 0.0M
2022-10-14 31.40 33.25 31.35 32.95 0.0M
2022-10-13 31.50 31.50 31.15 31.30 0.0M
2022-10-12 31.45 31.65 31.15 31.50 0.0M
2022-10-11 32.00 32.00 31.10 31.40 0.0M
2022-10-07 32.20 32.70 30.10 32.25 0.0M
2022-10-06 34.50 35.00 32.00 32.20 0.0M
2022-10-05 33.00 34.60 33.00 34.50 0.0M
2022-10-04 31.60 33.10 31.60 32.95 0.0M
2022-10-03 30.95 31.50 30.80 31.30 0.0M
2022-09-30 31.90 33.00 30.60 30.95 0.0M
2022-09-29 30.70 32.65 30.70 31.90 0.0M
2022-09-28 31.65 32.15 30.70 30.70 0.0M
2022-09-27 32.70 32.90 31.55 31.65 0.0M
2022-09-26 32.60 32.95 31.80 32.50 0.0M
2022-09-23 32.50 33.85 31.70 32.60 0.0M
2022-09-22 30.30 32.55 30.25 32.10 0.0M
2022-09-21 30.15 30.40 30.05 30.35 0.0M
2022-09-20 30.00 30.40 30.00 30.15 0.0M
2022-09-19 30.55 30.55 29.90 30.20 0.0M
2022-09-16 30.30 30.90 30.30 30.85 0.0M
2022-09-15 29.65 30.30 29.45 30.30 0.0M
2022-09-14 29.75 29.85 29.65 29.70 0.0M
2022-09-13 29.70 30.10 29.70 29.75 0.0M
2022-09-12 30.00 30.00 29.45 29.70 0.0M
2022-09-08 29.45 30.30 29.45 30.05 0.0M
2022-09-07 29.80 29.80 28.65 29.50 0.0M
2022-09-06 29.70 30.55 29.70 29.85 0.0M
2022-09-05 29.30 29.85 29.30 29.70 0.0M
2022-09-02 29.00 29.70 28.70 29.60 0.0M
2022-09-01 28.60 29.00 28.45 29.00 0.0M
2022-08-31 30.80 30.85 28.30 28.60 0.0M
2022-08-30 30.60 31.60 30.60 31.40 0.0M
2022-08-29 30.65 31.05 30.55 30.60 0.0M
2022-08-26 30.00 31.25 29.95 30.65 0.0M
2022-08-25 27.75 30.00 27.65 29.50 0.0M
2022-08-24 28.00 28.15 27.45 27.50 0.0M
2022-08-23 28.00 28.65 27.65 27.80 0.0M
2022-08-22 27.10 27.60 26.90 27.50 0.0M
2022-08-19 26.20 27.20 26.20 27.20 0.0M
2022-08-18 26.00 26.40 25.90 26.35 0.0M
2022-08-17 27.35 27.45 26.45 26.55 0.0M
2022-08-16 28.00 28.00 27.30 27.35 0.0M
2022-08-15 26.70 27.40 25.95 27.40 0.0M
2022-08-12 25.75 26.70 25.75 26.70 0.0M
2022-08-11 25.05 25.70 25.05 25.70 0.0M
2022-08-10 25.25 25.25 23.50 25.00 0.0M
2022-08-09 25.85 25.90 25.20 25.20 0.0M
2022-08-08 25.00 25.85 25.00 25.80 0.0M
2022-08-05 25.00 25.10 25.00 25.10 0.0M
2022-08-04 24.95 24.95 24.95 24.95 0.0M
2022-08-03 24.90 24.95 24.70 24.95 0.0M
2022-08-02 24.95 25.00 24.80 24.95 0.0M
2022-08-01 25.20 25.20 24.95 24.95 0.0M
2022-07-29 25.55 25.55 25.15 25.15 0.0M
2022-07-28 25.30 25.50 25.30 25.50 0.0M
2022-07-27 25.05 25.25 25.05 25.25 0.0M
2022-07-26 25.00 25.00 24.95 25.00 0.0M
2022-07-25 25.00 25.00 25.00 25.00 0.0M
2022-07-22 24.85 25.00 24.85 25.00 0.0M
2022-07-21 24.70 24.80 24.70 24.80 0.0M
2022-07-20 24.25 24.60 24.20 24.60 0.0M
2022-07-19 24.20 24.30 24.20 24.20 0.0M
2022-07-18 24.10 24.20 24.05 24.20 0.0M
2022-07-15 24.10 24.20 24.05 24.20 0.0M
2022-07-14 24.05 24.05 24.05 24.05 0.0M
2022-07-13 24.20 24.20 24.20 24.20 0.0M
2022-07-12 24.05 24.20 24.00 24.20 0.0M
2022-07-11 24.10 24.20 24.10 24.20 0.0M
2022-07-08 24.05 24.10 24.05 24.10 0.0M
2022-07-07 23.85 24.00 23.85 24.00 0.0M
2022-07-06 23.85 23.90 23.75 23.90 0.0M
2022-07-05 23.85 23.90 23.80 23.90 0.0M
2022-07-04 23.85 24.05 23.80 23.80 0.0M
2022-07-01 23.50 24.00 22.80 23.85 0.0M
2022-06-30 24.80 25.00 23.75 23.80 0.0M
2022-06-29 24.85 24.85 24.50 24.75 0.0M
2022-06-28 24.75 25.20 24.70 25.20 0.0M
2022-06-27 24.50 25.00 24.50 25.00 0.0M
2022-06-24 25.50 25.50 24.00 24.30 0.0M
2022-06-23 25.65 25.65 24.80 25.00 0.0M
2022-06-22 26.00 26.35 25.35 26.30 0.0M
2022-06-21 26.00 26.30 25.75 26.30 0.0M
2022-06-20 25.80 26.30 25.80 26.30 0.0M
2022-06-17 26.45 26.45 26.00 26.00 0.0M
2022-06-16 26.40 26.45 26.40 26.45 0.0M
2022-06-15 26.50 26.50 26.40 26.45 0.0M
2022-06-14 26.45 26.50 26.45 26.45 0.0M
2022-06-13 26.45 26.55 26.40 26.50 0.0M
2022-06-10 26.40 26.60 26.35 26.55 0.0M
2022-06-09 26.55 26.60 26.45 26.45 0.0M
2022-06-08 26.55 26.55 26.55 26.55 0.0M
2022-06-07 26.50 26.55 26.45 26.45 0.0M
2022-06-06 26.30 26.45 26.00 26.40 0.0M
2022-06-02 26.60 26.65 26.55 26.55 0.0M
2022-06-01 26.45 26.55 26.45 26.55 0.0M
2022-05-31 26.50 26.60 26.25 26.60 0.0M
2022-05-30 26.55 26.60 26.10 26.50 0.0M
2022-05-27 26.60 26.65 26.50 26.55 0.0M
2022-05-26 26.50 26.70 26.40 26.50 0.0M
2022-05-25 26.05 27.00 26.00 26.40 0.0M
2022-05-24 26.10 26.10 26.05 26.05 0.0M
2022-05-23 26.05 26.10 26.05 26.10 0.0M
2022-05-20 26.05 26.05 26.05 26.05 0.0M
2022-05-19 26.00 26.10 26.00 26.05 0.0M
2022-05-17 26.10 26.25 26.10 26.25 0.0M
2022-05-16 26.40 26.40 26.25 26.25 0.0M
2022-05-13 26.15 26.20 26.05 26.20 0.0M
2022-05-12 26.45 26.45 26.05 26.15 0.0M
2022-05-11 26.45 26.45 26.00 26.35 0.0M
2022-05-10 26.35 26.35 26.35 26.35 0.0M
2022-05-09 27.05 27.05 26.00 26.35 0.0M
2022-05-06 26.70 26.70 26.70 26.70 0.0M
2022-05-05 27.05 27.10 26.70 26.70 0.0M
2022-05-04 26.10 27.00 26.10 26.45 0.0M
2022-05-03 25.30 25.80 25.30 25.80 0.0M
2022-04-29 24.40 25.20 24.40 25.20 0.0M
2022-04-28 23.55 24.25 23.40 24.25 0.0M
2022-04-27 24.35 24.40 23.20 24.05 0.0M
2022-04-26 25.65 25.65 24.35 24.40 0.0M
2022-04-25 26.20 26.20 25.50 25.65 0.0M
2022-04-22 26.85 26.85 26.00 26.70 0.0M
2022-04-21 26.90 26.90 26.70 26.85 0.0M
2022-04-20 26.90 26.90 26.50 26.90 0.0M
2022-04-19 26.85 27.00 26.80 27.00 0.0M
2022-04-18 27.00 27.00 26.90 26.90 0.0M
2022-04-15 26.60 27.10 26.60 27.10 0.0M
2022-04-14 26.50 27.00 26.50 27.00 0.0M
2022-04-13 26.60 27.00 26.60 27.00 0.0M
2022-04-12 26.20 27.35 26.20 26.70 0.0M
2022-04-11 26.00 26.15 26.00 26.15 0.0M
2022-04-08 26.05 26.10 26.05 26.10 0.0M
2022-04-07 26.00 26.25 26.00 26.10 0.0M
2022-04-06 26.00 26.15 25.95 26.15 0.0M
2022-04-01 26.00 26.05 25.70 26.05 0.0M
2022-03-31 26.25 26.30 25.90 26.00 0.0M
2022-03-30 26.20 26.20 26.00 26.00 0.0M
2022-03-29 26.15 26.50 26.15 26.15 0.0M
2022-03-28 26.00 26.10 26.00 26.10 0.0M
2022-03-25 26.15 26.15 26.10 26.10 0.0M
2022-03-24 26.25 26.25 26.15 26.15 0.0M
2022-03-23 26.10 26.30 26.10 26.25 0.0M
2022-03-22 26.20 26.25 26.20 26.20 0.0M
2022-03-21 27.35 27.35 26.05 26.10 0.0M
2022-03-18 26.00 26.10 26.00 26.00 0.0M
2022-03-17 26.00 26.10 25.95 26.00 0.0M
2022-03-16 25.70 25.95 25.70 25.95 0.0M
2022-03-15 26.00 26.00 26.00 26.00 0.0M
2022-03-14 26.00 26.00 26.00 26.00 0.0M
2022-03-11 26.00 26.00 26.00 26.00 0.0M
2022-03-10 26.00 26.00 25.90 26.00 0.0M
2022-03-09 26.20 26.20 26.10 26.20 0.0M
2022-03-08 26.30 26.40 26.20 26.20 0.0M
2022-03-07 26.50 26.50 26.30 26.40 0.0M
2022-03-04 27.25 27.40 26.70 26.85 0.0M
2022-03-03 25.65 27.10 25.65 27.10 0.0M
2022-03-02 26.20 26.50 26.20 26.50 0.0M
2022-03-01 26.00 28.45 26.00 26.90 0.0M
2022-02-25 26.00 26.00 26.00 26.00 0.0M
2022-02-24 26.35 26.35 25.60 25.90 0.0M
2022-02-23 25.90 26.00 25.25 25.90 0.0M
2022-02-21 25.50 26.20 25.50 26.20 0.0M
2022-02-18 26.50 26.60 26.20 26.20 0.0M
2022-02-17 25.85 26.60 25.85 26.60 0.0M
2022-02-16 26.50 26.50 26.50 26.50 0.0M
2022-02-15 25.70 26.40 25.55 26.40 0.0M
2022-02-14 26.50 26.50 25.60 26.30 0.0M
2022-02-11 25.80 26.40 25.55 26.30 0.0M
2022-02-10 26.50 26.50 25.70 26.20 0.0M
2022-02-09 26.05 26.50 26.00 26.50 0.0M
2022-02-08 26.50 26.60 26.15 26.50 0.0M
2022-02-07 26.20 26.60 26.00 26.50 0.0M
2022-01-26 26.50 26.50 25.80 26.50 0.0M
2022-01-25 26.20 26.50 25.80 26.50 0.0M
2022-01-24 26.00 26.50 26.00 26.50 0.0M
2022-01-21 26.40 26.50 26.15 26.50 0.0M
2022-01-20 26.50 26.50 26.40 26.50 0.0M
2022-01-19 26.25 26.50 26.20 26.50 0.0M
2022-01-18 25.50 26.50 25.50 26.50 0.0M
2022-01-17 26.10 26.15 26.00 26.00 0.0M
2022-01-14 26.20 26.20 26.00 26.00 0.0M
2022-01-13 26.50 26.55 26.45 26.55 0.0M
2022-01-11 26.30 26.55 26.30 26.55 0.0M
2022-01-10 26.50 26.65 25.60 26.50 0.0M
2022-01-07 26.55 26.70 25.50 26.70 0.0M
2022-01-06 27.00 27.10 27.00 27.00 0.0M
2022-01-05 26.50 26.70 26.50 26.65 0.0M
2022-01-04 26.60 26.70 26.50 26.70 0.0M
2022-01-03 27.00 27.00 26.65 26.75 0.0M