YC Inox Co Ltd (2034)

2034
🏛️ Taiwan →
19.35
Letzte Aktualisierung: 2025-10-02
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 27.25 27.35 27.05 27.35 0.3M
2023-12-28 27.15 27.45 27.15 27.25 0.2M
2023-12-27 27.50 27.50 27.20 27.20 0.4M
2023-12-26 27.40 27.45 27.30 27.40 0.7M
2023-12-25 27.30 27.90 27.30 27.40 0.9M
2023-12-22 27.30 27.30 26.95 27.15 0.3M
2023-12-21 27.45 27.45 27.20 27.20 0.4M
2023-12-20 27.40 27.70 27.30 27.55 0.5M
2023-12-19 27.50 27.55 26.85 27.30 0.5M
2023-12-18 27.50 27.75 27.30 27.30 1.5M
2023-12-15 26.50 27.85 26.50 27.30 3.8M
2023-12-14 26.40 26.55 26.35 26.45 0.4M
2023-12-13 26.50 26.55 26.35 26.40 0.4M
2023-12-12 26.60 26.60 26.30 26.40 0.6M
2023-12-11 26.65 26.65 26.45 26.55 0.3M
2023-12-08 26.80 26.95 26.60 26.75 0.5M
2023-12-07 27.20 27.20 26.85 26.85 0.4M
2023-12-06 27.05 27.15 27.00 27.10 0.3M
2023-12-05 27.05 27.15 26.90 27.15 0.6M
2023-12-04 27.15 27.15 26.90 26.95 0.2M
2023-12-01 27.00 27.05 26.90 27.00 0.4M
2023-11-30 27.00 27.00 26.75 27.00 0.6M
2023-11-29 26.90 27.05 26.85 26.95 0.2M
2023-11-28 26.80 27.05 26.80 26.90 0.4M
2023-11-27 26.95 27.05 26.80 26.80 0.3M
2023-11-24 27.00 27.00 26.70 26.95 0.4M
2023-11-23 26.70 26.95 26.70 26.80 0.2M
2023-11-22 27.00 27.00 26.80 26.85 0.5M
2023-11-21 26.80 27.10 26.65 27.00 0.7M
2023-11-20 26.65 26.90 26.65 26.75 0.3M
2023-11-17 26.65 26.70 26.50 26.65 0.3M
2023-11-16 26.65 26.65 26.45 26.65 0.3M
2023-11-15 26.10 26.60 26.10 26.60 0.7M
2023-11-14 26.30 26.30 26.00 26.10 0.6M
2023-11-13 26.60 26.60 26.20 26.35 0.8M
2023-11-10 26.70 26.90 26.70 26.75 0.3M
2023-11-09 26.60 26.80 26.60 26.80 0.6M
2023-11-08 26.65 26.65 26.50 26.55 0.3M
2023-11-07 26.55 26.70 26.45 26.55 0.2M
2023-11-06 26.65 26.65 26.50 26.55 0.4M
2023-11-03 26.80 26.90 26.55 26.65 0.2M
2023-11-02 26.20 26.65 26.20 26.65 0.3M
2023-11-01 26.15 26.30 26.15 26.25 0.1M
2023-10-31 26.30 26.40 26.15 26.25 0.2M
2023-10-30 26.35 26.40 26.25 26.25 0.1M
2023-10-27 26.25 26.40 26.25 26.30 0.2M
2023-10-26 26.15 26.45 26.15 26.35 0.1M
2023-10-25 26.15 26.45 26.15 26.40 0.2M
2023-10-24 26.10 26.30 26.05 26.25 0.2M
2023-10-23 26.20 26.20 26.00 26.10 0.2M
2023-10-20 26.45 26.45 25.90 26.20 0.6M
2023-10-19 26.45 26.70 26.45 26.45 0.7M
2023-10-18 26.90 27.05 26.50 26.50 2.3M
2023-10-17 27.25 27.25 26.95 26.95 0.4M
2023-10-16 26.85 27.25 26.85 27.25 0.4M
2023-10-13 27.00 27.15 26.80 27.00 0.4M
2023-10-12 27.05 27.25 26.90 27.20 0.4M
2023-10-11 26.95 27.20 26.90 27.00 0.6M
2023-10-06 26.85 27.00 26.85 26.95 0.2M
2023-10-05 26.95 27.00 26.85 26.90 0.2M
2023-10-04 27.00 27.00 26.85 26.85 0.4M
2023-10-03 27.25 27.25 27.00 27.05 0.4M
2023-10-02 27.30 27.40 27.20 27.30 0.3M
2023-09-28 27.25 27.35 27.15 27.30 0.4M
2023-09-27 27.30 27.40 27.20 27.25 0.2M
2023-09-26 27.65 27.70 27.40 27.40 0.3M
2023-09-25 27.70 27.75 27.55 27.70 0.1M
2023-09-22 27.55 27.80 27.55 27.70 0.3M
2023-09-21 27.80 27.90 27.55 27.65 0.4M
2023-09-20 27.90 28.00 27.80 28.00 0.2M
2023-09-19 28.05 28.20 27.95 27.95 0.4M
2023-09-18 27.95 28.15 27.90 28.05 0.7M
2023-09-15 27.75 27.95 27.65 27.95 0.5M
2023-09-14 27.80 27.80 27.60 27.70 0.4M
2023-09-13 27.50 27.60 27.25 27.60 0.3M
2023-09-12 27.70 27.70 27.35 27.50 0.2M
2023-09-11 27.45 27.50 27.20 27.50 0.3M
2023-09-08 27.10 27.20 27.05 27.15 0.3M
2023-09-07 27.20 27.50 27.05 27.30 0.4M
2023-09-06 27.55 27.55 27.30 27.40 0.2M
2023-09-05 27.65 27.75 27.45 27.55 0.2M
2023-09-04 27.70 27.80 27.40 27.60 0.3M
2023-09-01 27.30 27.75 27.30 27.75 0.8M
2023-08-31 27.40 27.45 27.25 27.25 0.5M
2023-08-30 27.10 27.50 27.10 27.40 0.4M
2023-08-29 27.05 27.20 26.90 27.10 0.2M
2023-08-28 26.95 27.15 26.95 27.05 0.1M
2023-08-25 26.90 27.15 26.90 26.95 0.3M
2023-08-24 27.00 27.20 26.90 26.90 0.4M
2023-08-23 27.20 27.20 26.95 26.95 0.3M
2023-08-22 27.20 27.30 26.95 27.05 0.4M
2023-08-21 27.30 27.35 27.10 27.30 0.3M
2023-08-18 26.90 27.40 26.85 27.30 0.7M
2023-08-17 26.85 27.00 26.50 26.90 0.6M
2023-08-16 26.85 27.20 26.80 26.85 0.3M
2023-08-15 26.90 27.05 26.85 26.85 0.3M
2023-08-14 27.30 27.30 26.80 26.90 0.7M
2023-08-11 27.40 27.40 27.25 27.30 0.5M
2023-08-10 27.70 27.70 27.30 27.40 0.5M
2023-08-09 27.70 27.70 27.40 27.50 0.4M
2023-08-08 27.70 27.80 27.55 27.60 0.6M
2023-08-07 27.95 27.95 27.50 27.70 0.4M
2023-08-04 27.65 27.80 27.55 27.70 0.5M
2023-08-02 27.60 28.25 27.50 27.70 1.1M
2023-08-01 27.40 27.55 27.35 27.55 0.5M
2023-07-31 27.50 27.60 27.35 27.40 0.7M
2023-07-28 27.90 27.90 27.45 27.50 0.7M
2023-07-27 27.65 27.80 27.55 27.70 0.7M
2023-07-26 27.65 27.65 27.40 27.50 0.5M
2023-07-25 27.50 27.95 27.30 27.65 0.6M
2023-07-24 27.80 27.80 27.35 27.50 0.7M
2023-07-21 27.90 27.90 27.60 27.80 0.7M
2023-07-20 27.70 28.05 27.70 27.90 1.8M
2023-07-19 29.00 29.10 28.90 29.05 1.9M
2023-07-18 29.00 29.20 28.95 29.00 1.3M
2023-07-17 28.95 29.20 28.95 29.20 0.9M
2023-07-14 28.85 29.00 28.85 28.90 0.6M
2023-07-13 28.95 29.05 28.75 28.85 0.8M
2023-07-12 28.90 29.05 28.85 28.90 0.7M
2023-07-11 28.95 29.20 28.90 29.00 0.5M
2023-07-10 28.90 29.10 28.85 28.90 0.5M
2023-07-07 29.05 29.05 28.90 28.90 0.7M
2023-07-06 29.40 29.40 29.15 29.20 0.6M
2023-07-05 29.55 29.70 29.35 29.40 0.6M
2023-07-04 29.90 29.90 29.50 29.55 0.6M
2023-07-03 29.55 29.80 29.50 29.70 1.1M
2023-06-30 29.25 29.50 29.25 29.40 0.4M
2023-06-29 29.30 29.50 29.25 29.25 0.4M
2023-06-28 29.35 29.40 29.20 29.20 0.4M
2023-06-27 29.55 29.60 29.25 29.30 0.6M
2023-06-26 29.10 29.60 29.05 29.50 1.2M
2023-06-21 29.05 29.10 28.90 29.05 0.4M
2023-06-20 29.30 29.30 29.00 29.05 0.4M
2023-06-19 29.00 29.20 29.00 29.10 0.6M
2023-06-16 29.00 29.35 28.95 29.00 1.4M
2023-06-15 29.00 29.00 28.85 28.95 0.4M
2023-06-14 28.85 29.00 28.80 28.85 0.4M
2023-06-13 28.85 28.90 28.80 28.85 0.5M
2023-06-12 28.85 28.95 28.70 28.80 0.7M
2023-06-09 28.90 28.90 28.70 28.80 0.8M
2023-06-08 29.00 29.00 28.85 29.00 0.5M
2023-06-07 29.00 29.10 29.00 29.05 0.5M
2023-06-06 28.95 29.15 28.90 29.00 0.4M
2023-06-05 28.80 29.35 28.80 28.90 1.0M
2023-06-02 28.90 28.90 28.75 28.75 0.7M
2023-06-01 28.90 28.95 28.75 28.90 0.4M
2023-05-31 28.70 28.90 28.70 28.90 0.9M
2023-05-30 28.75 28.80 28.65 28.70 0.3M
2023-05-29 28.75 28.90 28.65 28.65 0.7M
2023-05-26 28.90 28.90 28.70 28.75 0.6M
2023-05-25 29.10 29.15 28.90 28.90 0.4M
2023-05-24 29.00 29.15 28.95 29.10 0.6M
2023-05-23 29.00 29.10 28.85 29.10 0.4M
2023-05-22 28.80 29.00 28.75 28.95 0.6M
2023-05-19 28.80 29.00 28.70 28.80 0.5M
2023-05-18 28.65 28.75 28.55 28.70 0.7M
2023-05-17 28.55 28.65 28.45 28.65 1.0M
2023-05-16 28.60 28.70 28.50 28.50 0.9M
2023-05-15 28.90 28.90 28.50 28.60 0.7M
2023-05-12 28.65 29.00 28.55 28.85 0.5M
2023-05-11 29.00 29.05 28.65 28.70 1.1M
2023-05-10 29.00 29.10 28.90 29.05 0.7M
2023-05-09 29.20 29.20 28.95 29.10 0.4M
2023-05-08 29.25 29.35 29.15 29.25 0.4M
2023-05-05 29.35 29.45 29.25 29.25 0.3M
2023-05-04 29.25 29.40 29.25 29.35 0.4M
2023-05-03 29.25 29.35 29.10 29.25 0.4M
2023-05-02 29.20 29.25 29.05 29.25 0.3M
2023-04-28 29.05 29.20 29.00 29.20 0.4M
2023-04-27 28.95 29.15 28.80 29.05 0.4M
2023-04-26 28.95 29.00 28.60 29.00 0.7M
2023-04-25 28.95 29.15 28.75 28.95 0.6M
2023-04-24 28.90 28.95 28.70 28.85 0.5M
2023-04-21 29.20 29.25 28.80 28.85 1.5M
2023-04-20 29.45 29.45 29.10 29.20 0.9M
2023-04-19 29.55 29.65 29.40 29.50 0.7M
2023-04-18 29.85 29.85 29.50 29.55 0.9M
2023-04-17 29.80 29.90 29.75 29.80 0.5M
2023-04-14 29.75 29.80 29.60 29.80 0.6M
2023-04-13 29.55 30.00 29.50 29.75 1.5M
2023-04-12 29.65 29.65 29.40 29.55 0.8M
2023-04-11 29.50 29.60 29.40 29.40 0.6M
2023-04-10 29.50 29.55 29.30 29.35 0.7M
2023-04-07 29.30 29.30 29.05 29.15 0.6M
2023-04-06 29.50 29.50 29.10 29.15 0.8M
2023-03-31 29.30 29.50 29.20 29.50 0.8M
2023-03-30 29.40 29.40 29.20 29.30 0.6M
2023-03-29 29.10 29.30 29.10 29.20 0.5M
2023-03-28 29.40 29.40 29.10 29.10 0.4M
2023-03-27 29.25 29.45 29.25 29.30 0.4M
2023-03-24 29.35 29.35 29.10 29.20 0.9M
2023-03-23 29.40 29.40 29.15 29.30 0.6M
2023-03-22 29.45 29.45 29.15 29.20 0.9M
2023-03-21 29.20 29.40 29.10 29.30 0.6M
2023-03-20 29.45 29.55 29.00 29.05 1.0M
2023-03-17 29.20 29.50 29.10 29.45 1.0M
2023-03-16 29.15 29.30 28.85 28.95 1.5M
2023-03-15 29.70 29.75 29.25 29.35 2.1M
2023-03-14 29.95 30.10 29.65 29.70 1.6M
2023-03-13 29.65 29.95 29.20 29.90 2.6M
2023-03-10 30.60 30.90 30.20 30.20 2.1M
2023-03-09 31.50 31.50 30.95 31.00 1.2M
2023-03-08 31.00 31.35 30.95 31.35 1.0M
2023-03-07 31.15 31.35 31.00 31.25 1.3M
2023-03-06 31.05 31.35 31.05 31.05 0.9M
2023-03-03 30.85 31.10 30.65 31.05 1.1M
2023-03-02 30.65 30.75 30.45 30.65 0.7M
2023-03-01 30.90 30.90 30.30 30.60 1.8M
2023-02-24 31.40 31.40 30.95 31.10 1.8M
2023-02-23 31.35 31.45 31.25 31.40 1.7M
2023-02-22 30.90 31.30 30.85 31.15 1.6M
2023-02-21 31.25 31.35 30.95 31.10 1.2M
2023-02-20 31.45 31.45 30.95 31.20 2.0M
2023-02-17 30.65 31.25 30.55 31.10 2.2M
2023-02-16 30.70 30.95 30.65 30.70 0.8M
2023-02-15 30.90 30.90 30.40 30.70 1.1M
2023-02-14 30.75 31.10 30.60 30.80 1.8M
2023-02-13 30.55 30.85 30.10 30.75 3.4M
2023-02-10 30.90 30.90 30.15 30.20 1.7M
2023-02-09 31.45 31.45 30.70 30.75 2.2M
2023-02-08 31.05 31.15 30.80 31.10 3.4M
2023-02-07 30.60 31.30 30.50 30.75 2.0M
2023-02-06 30.30 30.65 30.15 30.35 1.1M
2023-02-03 30.60 30.60 30.30 30.35 1.2M
2023-02-02 31.00 31.00 30.45 30.70 2.0M
2023-02-01 30.60 31.00 30.50 30.95 2.9M
2023-01-31 30.00 30.50 30.00 30.45 2.2M
2023-01-30 29.85 30.15 29.75 29.95 2.3M
2023-01-17 29.55 29.70 29.55 29.65 1.7M
2023-01-16 29.00 29.50 29.00 29.45 2.3M
2023-01-13 29.10 29.30 28.90 29.00 0.4M
2023-01-12 28.95 29.35 28.95 28.95 0.7M
2023-01-11 28.90 29.30 28.75 28.90 0.6M
2023-01-10 29.10 29.15 28.70 28.90 0.8M
2023-01-09 29.30 29.30 28.90 29.00 1.3M
2023-01-06 29.15 29.40 28.90 29.00 1.0M
2023-01-05 29.35 29.55 29.20 29.30 1.1M
2023-01-04 29.45 29.55 29.25 29.30 0.8M
2023-01-03 28.95 29.35 28.90 29.30 0.8M