Xander International (6118)

6118
🏛️ Taiwan →
20.50
Letzte Aktualisierung: 2025-10-01
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 48.60 48.60 46.10 46.90 0.0M
2021-12-29 46.00 48.00 45.80 48.00 0.0M
2021-12-28 45.90 45.90 45.45 45.60 0.0M
2021-12-27 44.95 45.00 44.20 45.00 0.0M
2021-12-24 44.10 44.70 44.10 44.60 0.0M
2021-12-23 42.90 44.25 42.70 44.20 0.0M
2021-12-22 43.15 43.40 41.10 42.25 0.0M
2021-12-21 42.65 42.65 41.85 42.65 0.0M
2021-12-20 41.00 41.90 40.85 41.90 0.0M
2021-12-17 43.15 43.15 40.20 40.65 0.0M
2021-12-16 47.80 47.80 43.50 44.20 0.0M
2021-12-15 44.90 48.00 44.90 46.80 0.0M
2021-12-14 48.15 49.20 43.50 45.90 0.0M
2021-12-13 44.15 46.10 44.10 46.10 0.0M
2021-12-10 39.00 41.95 38.95 41.95 0.1M
2021-12-09 35.90 38.15 35.45 38.15 0.0M
2021-12-08 39.75 39.75 33.85 34.70 0.0M
2021-12-07 36.00 36.15 35.90 36.15 0.0M
2021-12-06 30.55 32.90 29.70 32.90 0.0M
2021-12-03 28.15 29.95 27.60 29.95 0.0M
2021-12-02 29.80 30.80 27.20 27.25 0.0M
2021-12-01 28.40 30.55 27.50 29.95 0.0M
2021-11-30 26.00 27.80 26.00 27.80 0.0M
2021-11-29 24.10 25.30 23.25 25.30 0.0M
2021-11-26 26.50 27.50 25.25 25.60 0.0M
2021-11-25 28.50 29.75 27.85 27.85 0.0M
2021-11-24 28.70 29.50 27.65 28.30 0.0M
2021-11-23 30.85 30.85 28.50 28.50 0.0M
2021-11-22 29.80 31.65 29.40 31.65 0.0M
2021-11-19 28.40 30.00 28.40 28.80 0.0M
2021-11-18 28.50 28.50 27.00 28.40 0.0M
2021-11-17 27.40 29.30 26.90 28.80 0.0M
2021-11-16 29.90 30.00 26.05 26.65 0.0M
2021-11-15 28.45 28.45 28.45 28.45 0.0M
2021-11-12 25.20 25.90 24.60 25.90 0.0M
2021-11-11 22.50 23.55 22.20 23.55 0.0M
2021-11-10 20.20 21.45 20.00 21.45 0.0M
2021-11-09 18.30 19.50 18.10 19.50 0.0M
2021-11-08 15.95 17.75 15.65 17.75 0.0M
2021-11-05 15.60 16.35 15.20 16.15 0.0M
2021-11-04 15.80 16.15 15.00 15.10 0.0M
2021-11-03 16.20 16.20 15.10 15.65 0.0M
2021-11-02 17.50 17.75 16.15 16.20 0.0M
2021-11-01 17.60 17.95 17.10 17.90 0.0M
2021-10-29 15.20 16.35 15.05 16.35 0.0M
2021-10-28 14.95 15.10 14.80 14.90 0.0M
2021-10-27 15.20 15.70 14.85 14.90 0.0M
2021-10-26 15.10 15.75 14.80 15.00 0.0M
2021-10-25 14.70 15.30 14.55 14.85 0.0M
2021-10-22 14.95 15.35 14.65 14.70 0.0M
2021-10-21 15.00 15.05 14.40 14.70 0.0M
2021-10-20 14.25 15.45 14.25 14.70 0.0M
2021-10-19 14.15 14.45 14.05 14.15 0.0M
2021-10-18 13.80 14.15 13.80 14.05 0.0M
2021-10-15 13.90 14.15 13.70 13.90 0.0M
2021-10-14 13.45 14.25 13.35 13.70 0.0M
2021-10-13 13.45 13.65 13.20 13.35 0.0M
2021-10-12 13.55 13.70 13.45 13.60 0.0M
2021-10-08 13.85 14.00 13.65 13.75 0.0M
2021-10-07 13.95 14.15 13.60 13.70 0.0M
2021-10-06 13.25 14.15 12.90 13.75 0.0M
2021-10-05 12.80 13.15 12.50 13.05 0.0M
2021-10-04 13.10 13.20 12.70 12.70 0.0M
2021-10-01 13.80 13.80 12.95 12.95 0.0M
2021-09-30 13.75 13.95 13.65 13.85 0.0M
2021-09-29 13.95 14.05 13.65 13.65 0.0M
2021-09-28 14.80 14.80 14.35 14.45 0.0M
2021-09-27 14.70 15.00 14.50 14.80 0.0M
2021-09-24 13.75 14.95 13.70 14.75 0.0M
2021-09-23 13.80 13.85 13.60 13.60 0.0M
2021-09-22 13.60 13.80 13.30 13.50 0.0M
2021-09-17 13.75 14.05 13.70 13.90 0.0M
2021-09-16 14.00 14.00 13.70 13.75 0.0M
2021-09-15 14.05 14.05 13.85 13.90 0.0M
2021-09-14 14.30 14.50 14.05 14.05 0.0M
2021-09-13 14.65 14.95 14.25 14.25 0.0M
2021-09-10 14.40 14.85 14.25 14.30 0.0M
2021-09-09 14.25 14.55 14.05 14.40 0.0M
2021-09-08 14.00 15.10 13.80 14.25 0.0M
2021-09-07 13.75 14.80 13.65 13.80 0.0M
2021-09-06 13.95 14.00 13.55 13.55 0.0M
2021-09-03 13.85 13.95 13.80 13.85 0.0M
2021-09-02 14.20 14.35 13.85 13.85 0.0M
2021-09-01 14.00 14.30 14.00 14.05 0.0M
2021-08-31 13.65 14.30 13.65 13.90 0.0M
2021-08-30 13.75 13.85 13.50 13.80 0.0M
2021-08-27 13.35 14.40 13.30 13.85 0.0M
2021-08-26 13.30 13.75 13.05 13.20 0.0M
2021-08-25 12.95 13.25 12.95 13.20 0.0M
2021-08-24 13.20 13.25 12.85 12.85 0.0M
2021-08-23 12.70 13.00 12.70 12.95 0.0M
2021-08-20 12.55 12.75 12.40 12.60 0.0M
2021-08-19 13.20 13.20 12.50 12.50 0.0M
2021-08-18 12.65 13.30 12.60 13.20 0.0M
2021-08-17 13.15 13.15 12.65 12.75 0.0M
2021-08-16 13.45 13.45 12.80 13.00 0.0M
2021-08-13 13.65 13.70 13.30 13.45 0.0M
2021-08-12 13.60 13.60 13.40 13.45 0.0M
2021-08-11 13.45 13.85 13.35 13.40 0.0M
2021-08-10 13.85 13.85 13.45 13.45 0.0M
2021-08-09 13.90 13.95 13.80 13.80 0.0M
2021-08-06 14.20 14.20 13.95 13.95 0.0M
2021-08-05 14.45 14.45 14.15 14.15 0.0M
2021-08-04 14.55 14.55 14.20 14.25 0.0M
2021-08-03 14.35 14.70 14.15 14.55 0.0M
2021-08-02 14.35 14.35 14.00 14.25 0.0M
2021-07-30 14.20 14.60 14.15 14.25 0.0M
2021-07-29 13.90 14.25 13.85 14.15 0.0M
2021-07-28 14.40 14.40 13.00 13.90 0.0M
2021-07-27 15.35 15.35 14.30 14.30 0.0M
2021-07-26 15.00 15.20 15.00 15.05 0.0M
2021-07-23 15.10 15.15 14.70 14.90 0.0M
2021-07-22 15.95 16.35 14.85 14.85 0.0M
2021-07-21 16.60 17.40 15.90 15.90 0.0M
2021-07-20 16.00 16.60 15.80 16.05 0.0M
2021-07-19 15.10 16.45 14.90 16.35 0.0M
2021-07-16 14.80 15.60 14.75 15.05 0.0M
2021-07-15 15.40 15.40 14.70 14.95 0.0M
2021-07-14 14.50 15.50 14.25 15.40 0.0M
2021-07-13 14.80 15.15 14.25 14.50 0.0M
2021-07-12 15.00 15.15 14.60 14.70 0.0M
2021-07-09 14.10 14.75 14.00 14.55 0.0M
2021-07-08 14.10 14.40 14.10 14.20 0.0M
2021-07-07 14.20 14.30 14.00 14.00 0.0M
2021-07-06 14.60 14.70 14.00 14.15 0.0M
2021-07-05 14.45 15.15 14.40 14.60 0.0M
2021-07-02 13.95 14.35 13.90 14.25 0.0M
2021-07-01 14.50 14.55 13.75 13.90 0.0M
2021-06-30 14.30 14.45 14.25 14.30 0.0M
2021-06-29 14.50 14.55 14.20 14.20 0.0M
2021-06-28 14.40 14.60 14.20 14.40 0.0M
2021-06-25 14.90 15.10 14.35 14.35 0.0M
2021-06-24 15.35 16.10 14.85 14.90 0.0M
2021-06-23 15.30 15.55 14.50 15.35 0.0M
2021-06-22 14.20 15.60 14.00 15.30 0.0M
2021-06-21 13.90 14.45 13.40 14.20 0.0M
2021-06-18 13.95 14.35 13.65 13.70 0.0M
2021-06-17 13.95 14.40 13.55 13.95 0.0M
2021-06-16 12.90 14.05 12.90 14.05 0.0M
2021-06-15 12.85 13.15 12.60 12.80 0.0M
2021-06-11 13.50 13.50 12.70 12.70 0.0M
2021-06-10 12.90 13.20 12.75 13.15 0.0M
2021-06-09 12.75 12.95 12.60 12.80 0.0M
2021-06-08 12.55 12.75 12.45 12.60 0.0M
2021-06-07 12.80 12.80 12.30 12.50 0.0M
2021-06-04 12.90 13.00 12.60 12.65 0.0M
2021-06-03 12.90 13.00 12.75 12.85 0.0M
2021-06-02 13.05 13.15 12.75 12.80 0.0M
2021-06-01 13.00 13.60 12.85 13.25 0.0M
2021-05-31 13.00 13.05 12.75 12.85 0.0M
2021-05-28 12.75 13.40 12.60 13.00 0.0M
2021-05-27 12.55 12.70 12.35 12.70 0.0M
2021-05-26 12.85 12.85 12.45 12.50 0.0M
2021-05-25 12.75 13.05 12.65 12.75 0.0M
2021-05-24 12.50 12.75 12.20 12.45 0.0M
2021-05-21 12.80 13.50 12.20 12.50 0.0M
2021-05-20 12.20 13.20 12.20 12.80 0.0M
2021-05-19 11.80 12.45 11.70 12.05 0.0M
2021-05-18 11.00 11.95 11.00 11.80 0.0M
2021-05-17 10.95 11.65 10.90 10.90 0.0M
2021-05-14 12.15 13.00 11.85 12.10 0.0M
2021-05-13 11.95 12.80 11.20 11.90 0.0M
2021-05-12 12.80 12.95 11.70 12.00 0.0M
2021-05-11 14.15 14.15 12.95 12.95 0.0M
2021-05-10 14.70 14.75 14.35 14.35 0.0M
2021-05-07 14.10 14.70 14.00 14.50 0.0M
2021-05-06 14.45 14.70 13.75 13.80 0.0M
2021-05-05 14.80 15.50 14.25 14.30 0.0M
2021-05-04 16.40 16.60 14.05 14.80 0.0M
2021-05-03 16.95 17.95 15.15 15.50 0.0M
2021-04-29 16.90 16.90 16.05 16.35 0.0M
2021-04-28 16.65 17.55 16.25 16.90 0.0M
2021-04-27 17.70 17.70 15.90 16.65 0.0M
2021-04-26 16.00 16.50 15.60 16.50 0.0M
2021-04-23 13.50 15.00 13.20 15.00 0.0M
2021-04-22 14.00 14.00 12.85 13.65 0.0M
2021-04-21 13.85 13.95 13.65 13.70 0.0M
2021-04-20 13.70 14.05 13.60 13.75 0.0M
2021-04-19 14.10 14.10 13.70 13.70 0.0M
2021-04-16 13.95 14.20 13.85 13.95 0.0M
2021-04-15 13.50 14.20 13.30 13.95 0.0M
2021-04-14 13.85 13.95 12.85 13.35 0.0M
2021-04-13 14.50 14.55 13.70 13.80 0.0M
2021-04-12 14.35 14.75 14.25 14.25 0.0M
2021-04-09 14.35 14.55 14.00 14.15 0.0M
2021-04-08 14.30 14.80 14.30 14.35 0.0M
2021-04-07 14.15 14.35 14.05 14.25 0.0M
2021-04-06 14.10 14.25 13.90 14.00 0.0M
2021-04-01 14.10 14.50 13.80 13.95 0.0M
2021-03-31 13.95 14.15 13.75 13.85 0.0M
2021-03-30 13.95 14.50 13.70 13.90 0.0M
2021-03-29 14.30 14.45 13.80 13.80 0.0M
2021-03-26 13.75 14.45 13.60 14.10 0.0M
2021-03-25 13.95 14.00 13.60 13.65 0.0M
2021-03-24 14.00 14.30 13.90 13.90 0.0M
2021-03-23 14.80 15.30 14.00 14.00 0.0M
2021-03-22 14.30 14.60 13.90 14.45 0.0M
2021-03-19 14.20 14.40 13.90 14.00 0.0M
2021-03-18 13.60 14.30 13.60 13.95 0.0M
2021-03-17 13.85 14.40 13.50 13.50 0.0M
2021-03-16 12.85 14.00 12.85 14.00 0.0M
2021-03-15 12.65 13.10 12.45 12.75 0.0M
2021-03-12 12.50 12.65 12.25 12.60 0.0M
2021-03-11 12.50 12.70 12.40 12.45 0.0M
2021-03-10 12.55 12.55 12.35 12.40 0.0M
2021-03-09 12.25 12.80 11.95 12.50 0.0M
2021-03-08 12.65 12.65 12.15 12.15 0.0M
2021-03-05 12.65 12.65 12.50 12.50 0.0M
2021-03-04 12.55 12.65 12.25 12.65 0.0M
2021-03-03 12.75 12.80 12.35 12.55 0.0M
2021-03-02 13.05 13.40 12.40 12.75 0.0M
2021-02-26 12.80 13.05 12.70 12.95 0.0M
2021-02-25 12.70 12.95 12.65 12.85 0.0M
2021-02-24 12.50 13.00 12.50 12.70 0.0M
2021-02-23 12.70 12.80 12.35 12.55 0.0M
2021-02-22 12.70 12.95 12.60 12.70 0.0M
2021-02-19 12.25 12.80 12.20 12.60 0.0M
2021-02-18 12.20 12.50 12.00 12.40 0.0M
2021-02-17 12.25 12.25 12.05 12.10 0.0M
2021-02-05 12.70 12.80 12.00 12.00 0.0M
2021-02-04 12.95 12.95 12.60 12.60 0.0M
2021-02-03 12.80 12.90 12.45 12.90 0.0M
2021-02-02 12.65 13.10 12.40 12.65 0.0M
2021-02-01 12.60 12.80 11.90 12.55 0.0M
2021-01-29 12.85 13.15 12.40 12.75 0.0M
2021-01-28 12.65 12.95 12.35 12.65 0.0M
2021-01-27 13.00 13.25 12.80 12.95 0.0M
2021-01-26 13.65 14.30 12.70 12.90 0.0M
2021-01-25 13.25 13.80 12.90 13.75 0.0M
2021-01-22 13.40 14.00 12.60 13.40 0.0M
2021-01-21 13.15 14.20 13.10 13.60 0.0M
2021-01-20 13.90 14.30 13.00 13.10 0.0M
2021-01-19 15.05 15.60 14.05 14.15 0.0M
2021-01-18 15.00 15.60 14.90 15.60 0.0M
2021-01-15 13.25 14.20 12.70 14.20 0.0M
2021-01-14 12.15 13.30 12.10 12.95 0.0M
2021-01-13 12.45 12.50 11.85 12.20 0.0M
2021-01-12 13.05 13.05 11.90 12.30 0.0M
2021-01-11 12.05 13.05 12.00 13.05 0.0M
2021-01-08 11.80 11.90 11.50 11.90 0.0M
2021-01-07 12.00 12.20 11.65 11.70 0.0M
2021-01-06 11.85 12.35 11.75 11.80 0.0M
2021-01-05 12.20 12.35 11.60 11.90 0.0M
2021-01-04 11.90 12.30 11.90 12.05 0.0M