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
2023-12-29 28.05 28.25 27.80 27.85 0.0M
2023-12-28 28.60 28.65 28.05 28.05 0.0M
2023-12-27 28.65 29.25 28.35 28.50 0.0M
2023-12-26 28.55 28.95 28.45 28.70 0.0M
2023-12-25 28.40 29.50 28.40 28.55 0.0M
2023-12-22 28.20 29.20 28.15 28.35 0.0M
2023-12-21 27.80 28.45 27.65 27.85 0.0M
2023-12-20 28.10 28.55 27.75 27.80 0.0M
2023-12-19 28.10 28.15 27.60 27.70 0.0M
2023-12-18 28.25 28.65 27.80 27.80 0.0M
2023-12-15 29.25 29.55 28.00 28.15 0.0M
2023-12-14 28.45 30.00 28.20 29.20 0.0M
2023-12-13 27.50 28.05 27.50 28.00 0.0M
2023-12-12 27.80 27.95 27.30 27.40 0.0M
2023-12-11 28.50 28.55 27.75 27.85 0.0M
2023-12-08 27.95 28.25 27.80 28.00 0.0M
2023-12-07 28.05 28.50 27.60 27.60 0.0M
2023-12-06 27.90 28.20 27.80 27.80 0.0M
2023-12-05 28.30 28.50 27.75 27.85 0.0M
2023-12-04 29.05 29.05 28.25 28.25 0.0M
2023-12-01 28.70 28.90 28.50 28.75 0.0M
2023-11-30 29.20 29.55 28.65 28.70 0.0M
2023-11-29 29.05 29.40 28.90 28.90 0.0M
2023-11-28 28.10 29.35 28.10 29.20 0.0M
2023-11-27 28.85 28.85 28.05 28.05 0.0M
2023-11-24 29.20 29.55 28.85 28.85 0.0M
2023-11-23 30.10 30.10 29.00 29.00 0.0M
2023-11-22 29.55 30.40 29.35 29.65 0.0M
2023-11-21 29.75 29.85 29.30 29.65 0.0M
2023-11-20 29.50 29.75 29.20 29.45 0.0M
2023-11-17 29.30 29.80 28.85 29.30 0.0M
2023-11-16 28.70 29.05 28.15 28.70 0.0M
2023-11-15 28.95 29.30 28.60 28.60 0.0M
2023-11-14 28.65 29.35 28.20 28.70 0.0M
2023-11-13 28.80 30.15 28.65 28.65 0.0M
2023-11-10 27.50 28.00 27.45 27.45 0.0M
2023-11-09 28.45 28.60 27.50 27.50 0.0M
2023-11-08 28.85 29.35 28.30 28.30 0.0M
2023-11-07 28.95 29.45 28.55 28.75 0.0M
2023-11-06 29.85 30.30 28.05 29.50 0.0M
2023-11-03 26.20 28.45 26.20 28.45 0.0M
2023-11-02 25.45 26.50 25.45 25.90 0.0M
2023-11-01 25.75 25.75 25.15 25.15 0.0M
2023-10-31 26.55 26.55 25.10 25.10 0.0M
2023-10-30 26.10 26.85 26.10 26.25 0.0M
2023-10-27 26.30 26.95 26.00 26.05 0.0M
2023-10-26 26.20 26.50 25.90 26.15 0.0M
2023-10-25 26.10 27.10 26.10 26.40 0.0M
2023-10-24 25.45 26.10 25.35 26.00 0.0M
2023-10-23 25.55 26.00 25.30 25.40 0.0M
2023-10-20 25.95 25.95 25.50 25.70 0.0M
2023-10-19 25.90 26.20 25.65 25.95 0.0M
2023-10-18 27.00 27.60 25.80 25.80 0.0M
2023-10-17 26.20 28.40 26.20 26.60 0.0M
2023-10-16 26.05 26.40 26.05 26.05 0.0M
2023-10-13 26.80 26.90 26.20 26.20 0.0M
2023-10-12 25.60 26.95 25.60 26.65 0.0M
2023-10-11 26.70 27.45 26.00 26.00 0.0M
2023-10-06 26.90 27.10 26.45 26.60 0.0M
2023-10-05 26.45 27.40 26.45 26.90 0.0M
2023-10-04 26.70 27.00 26.20 26.35 0.0M
2023-10-03 27.75 28.15 27.10 27.10 0.0M
2023-10-02 27.80 28.20 27.70 27.75 0.0M
2023-09-28 27.40 27.85 27.30 27.30 0.0M
2023-09-27 27.50 27.70 27.20 27.25 0.0M
2023-09-26 28.25 28.65 27.70 27.70 0.0M
2023-09-25 29.10 29.20 28.55 28.55 0.0M
2023-09-22 28.85 30.55 28.70 29.10 0.0M
2023-09-21 28.00 30.00 28.00 29.00 0.0M
2023-09-20 27.50 28.20 27.45 27.70 0.0M
2023-09-19 28.25 28.30 27.55 27.55 0.0M
2023-09-18 27.90 28.75 27.90 28.25 0.0M
2023-09-15 28.95 29.10 28.30 28.40 0.0M
2023-09-14 27.85 29.85 27.55 28.65 0.0M
2023-09-13 27.70 28.05 27.35 27.35 0.0M
2023-09-12 26.80 27.50 26.80 27.50 0.0M
2023-09-11 28.30 28.40 27.05 27.05 0.0M
2023-09-08 27.90 28.05 27.60 28.00 0.0M
2023-09-07 28.30 28.85 28.10 28.40 0.0M
2023-09-06 28.90 29.40 28.50 29.05 0.0M
2023-09-05 26.20 28.60 26.00 28.60 0.0M
2023-09-04 25.80 26.10 25.70 26.00 0.0M
2023-09-01 25.95 26.00 25.70 25.80 0.0M
2023-08-31 26.10 26.15 25.85 25.95 0.0M
2023-08-30 25.75 26.40 25.75 26.00 0.0M
2023-08-29 25.45 25.90 25.30 25.70 0.0M
2023-08-28 26.35 26.35 25.45 25.45 0.0M
2023-08-25 25.85 26.45 25.70 26.20 0.0M
2023-08-24 26.90 26.90 26.05 26.10 0.0M
2023-08-23 26.40 26.85 26.05 26.70 0.0M
2023-08-22 26.80 27.05 26.35 26.40 0.0M
2023-08-21 26.45 27.00 26.45 26.70 0.0M
2023-08-18 27.10 27.45 26.15 26.35 0.0M
2023-08-17 27.10 27.40 26.60 27.15 0.0M
2023-08-16 26.00 27.20 26.00 27.20 0.0M
2023-08-15 26.30 26.55 26.20 26.55 0.0M
2023-08-14 27.00 27.00 25.50 25.85 0.0M
2023-08-11 26.65 27.15 26.65 26.95 0.0M
2023-08-10 28.35 28.35 26.55 26.55 0.0M
2023-08-09 28.20 28.65 28.00 28.25 0.0M
2023-08-08 29.00 29.15 28.00 28.20 0.0M
2023-08-07 28.35 29.25 28.05 28.85 0.0M
2023-08-04 28.45 28.60 27.95 28.35 0.0M
2023-08-02 29.70 29.70 28.25 28.45 0.0M
2023-08-01 29.75 30.15 29.45 29.50 0.0M
2023-07-31 30.50 30.95 29.50 29.80 0.0M
2023-07-28 31.00 31.10 30.50 30.50 0.0M
2023-07-27 30.75 31.25 30.60 30.85 0.0M
2023-07-26 30.80 31.10 30.50 30.50 0.0M
2023-07-25 30.75 31.20 30.50 30.80 0.0M
2023-07-24 31.50 31.75 30.60 30.85 0.0M
2023-07-21 31.20 32.45 30.75 31.35 0.0M
2023-07-20 31.15 31.75 31.15 31.35 0.0M
2023-07-19 32.10 32.65 31.05 31.10 0.0M
2023-07-18 33.30 34.05 31.60 32.10 0.0M
2023-07-17 33.60 34.10 33.10 33.25 0.0M
2023-07-14 34.00 34.50 33.35 34.20 0.0M
2023-07-13 34.10 35.20 33.00 33.25 0.0M
2023-07-12 32.00 35.20 32.00 33.75 0.0M
2023-07-11 32.40 33.50 32.00 32.00 0.0M
2023-07-10 31.05 31.55 31.00 31.30 0.0M
2023-07-07 31.50 31.95 31.25 31.60 0.0M
2023-07-06 31.15 33.20 31.15 32.10 0.0M
2023-07-05 32.20 32.20 31.20 31.20 0.0M
2023-07-04 31.25 31.40 30.85 30.95 0.0M
2023-07-03 31.10 31.55 31.10 31.20 0.0M
2023-06-30 31.30 31.60 31.00 31.20 0.0M
2023-06-29 31.15 32.05 31.00 31.20 0.0M
2023-06-28 31.20 31.20 30.60 31.00 0.0M
2023-06-27 31.20 31.70 30.85 30.85 0.0M
2023-06-26 32.00 32.00 31.10 31.30 0.0M
2023-06-21 31.80 31.95 31.55 31.70 0.0M
2023-06-20 32.30 32.30 31.80 31.80 0.0M
2023-06-19 32.45 32.45 31.80 31.80 0.0M
2023-06-16 32.10 32.60 32.00 32.25 0.0M
2023-06-15 32.30 32.40 31.95 32.05 0.0M
2023-06-14 32.15 32.45 31.95 32.00 0.0M
2023-06-13 32.45 32.80 32.20 32.20 0.0M
2023-06-12 32.65 32.90 32.20 32.20 0.0M
2023-06-09 33.15 33.60 32.85 32.90 0.0M
2023-06-08 33.95 34.00 32.75 32.75 0.0M
2023-06-07 34.00 34.30 33.75 33.80 0.0M
2023-06-06 35.05 35.50 33.70 33.75 0.0M
2023-06-05 35.10 36.45 35.05 35.20 0.0M
2023-06-02 34.45 35.10 33.90 34.25 0.0M
2023-06-01 34.15 34.45 33.80 34.30 0.0M
2023-05-31 34.20 34.55 33.70 33.70 0.0M
2023-05-30 34.90 35.15 34.00 34.10 0.0M
2023-05-29 33.60 35.90 33.60 34.85 0.0M
2023-05-26 34.30 34.50 32.90 33.45 0.0M
2023-05-25 33.75 34.90 33.70 33.85 0.0M
2023-05-24 33.85 34.30 33.55 33.70 0.0M
2023-05-23 33.80 34.40 33.60 33.85 0.0M
2023-05-22 32.75 33.80 32.75 33.60 0.0M
2023-05-19 33.50 33.60 32.70 32.75 0.0M
2023-05-18 32.90 34.55 32.55 33.00 0.0M
2023-05-17 32.00 32.45 31.85 32.35 0.0M
2023-05-16 32.10 32.25 31.55 31.55 0.0M
2023-05-15 31.90 32.10 31.55 31.65 0.0M
2023-05-12 31.10 32.25 31.10 32.20 0.0M
2023-05-11 32.05 33.10 31.25 31.65 0.0M
2023-05-10 31.60 32.40 31.00 32.35 0.0M
2023-05-09 32.30 32.50 31.20 31.30 0.0M
2023-05-08 32.45 32.95 32.30 32.30 0.0M
2023-05-05 32.35 32.80 32.30 32.30 0.0M
2023-05-04 32.50 33.05 32.30 32.35 0.0M
2023-05-03 33.60 33.60 32.65 32.70 0.0M
2023-05-02 33.10 33.95 33.10 33.80 0.0M
2023-04-28 33.20 34.05 33.20 33.30 0.0M
2023-04-27 33.00 33.30 31.90 32.50 0.0M
2023-04-26 31.20 32.45 31.20 32.45 0.0M
2023-04-25 33.75 33.75 31.80 31.95 0.0M
2023-04-24 33.15 33.55 32.90 33.30 0.0M
2023-04-21 34.10 34.40 32.60 32.95 0.0M
2023-04-20 35.30 35.30 34.00 34.00 0.0M
2023-04-19 35.70 35.70 35.15 35.20 0.0M
2023-04-18 36.50 36.60 35.50 35.60 0.0M
2023-04-17 36.35 36.55 36.10 36.30 0.0M
2023-04-14 36.60 37.00 36.10 36.10 0.0M
2023-04-13 37.40 37.50 36.60 36.60 0.0M
2023-04-12 37.70 37.80 37.40 37.40 0.0M
2023-04-11 38.30 38.45 37.35 37.35 0.0M
2023-04-10 37.95 38.00 37.40 38.00 0.0M
2023-04-07 37.95 38.10 37.20 37.35 0.0M
2023-04-06 36.80 37.30 36.10 37.25 0.0M
2023-03-31 36.60 37.05 36.60 36.80 0.0M
2023-03-30 35.80 36.95 35.50 36.85 0.0M
2023-03-29 35.60 35.80 35.05 35.50 0.0M
2023-03-28 36.70 36.80 35.30 35.35 0.0M
2023-03-27 37.20 37.45 36.65 36.65 0.0M
2023-03-24 37.00 37.50 36.55 36.60 0.0M
2023-03-23 36.60 37.05 36.60 36.75 0.0M
2023-03-22 37.70 37.70 37.15 37.15 0.0M
2023-03-21 37.60 37.70 37.10 37.10 0.0M
2023-03-20 36.40 37.10 36.30 37.10 0.0M
2023-03-17 36.60 36.85 36.35 36.45 0.0M
2023-03-16 37.30 37.55 35.85 36.00 0.0M
2023-03-15 38.60 38.75 37.60 37.60 0.0M
2023-03-14 37.75 38.40 37.30 37.75 0.0M
2023-03-13 38.35 38.40 37.10 37.85 0.0M
2023-03-10 39.00 39.00 37.95 38.70 0.0M
2023-03-09 38.45 41.55 38.40 39.10 0.0M
2023-03-08 38.45 38.65 38.10 38.20 0.0M
2023-03-07 39.00 39.15 38.55 38.65 0.0M
2023-03-06 38.80 39.30 38.50 39.00 0.0M
2023-03-03 39.35 39.45 38.05 38.35 0.0M
2023-03-02 39.70 39.85 38.50 38.85 0.0M
2023-03-01 39.70 40.60 39.65 39.70 0.0M
2023-02-24 39.80 40.55 39.40 39.60 0.0M
2023-02-23 39.10 40.90 38.85 39.60 0.0M
2023-02-22 38.95 39.35 38.35 38.65 0.0M
2023-02-21 40.30 41.60 39.65 39.90 0.0M
2023-02-20 39.15 40.05 39.05 39.80 0.0M
2023-02-17 38.80 39.35 38.55 38.85 0.0M
2023-02-16 38.75 39.50 38.75 39.10 0.0M
2023-02-15 38.55 38.70 37.60 38.55 0.0M
2023-02-14 39.10 39.35 38.55 38.55 0.0M
2023-02-13 38.90 39.45 38.35 38.65 0.0M
2023-02-10 40.50 40.70 38.50 38.60 0.0M
2023-02-09 40.30 41.30 39.85 40.05 0.0M
2023-02-08 40.20 40.70 39.40 39.80 0.0M
2023-02-07 39.60 40.55 39.30 39.70 0.0M
2023-02-06 38.80 40.80 38.25 40.45 0.0M
2023-02-03 42.15 43.50 38.80 38.80 0.0M
2023-02-02 40.75 41.90 40.50 41.90 0.0M
2023-02-01 38.00 38.20 37.30 38.10 0.0M
2023-01-31 36.85 38.30 36.65 37.50 0.0M
2023-01-30 36.25 36.80 35.60 36.55 0.0M
2023-01-17 35.65 35.70 35.25 35.25 0.0M
2023-01-16 35.75 36.15 35.30 35.35 0.0M
2023-01-13 37.20 37.25 35.70 35.75 0.0M
2023-01-12 36.75 37.55 36.45 36.45 0.0M
2023-01-11 36.90 37.00 36.25 36.45 0.0M
2023-01-10 37.55 37.55 36.20 36.20 0.0M
2023-01-09 38.30 38.70 37.00 37.00 0.0M
2023-01-06 37.70 38.00 37.40 37.40 0.0M
2023-01-05 38.05 38.75 37.00 37.70 0.0M
2023-01-04 37.00 39.15 37.00 37.60 0.0M
2023-01-03 36.50 38.00 36.05 36.50 0.0M