Yield Microelectronics (6423)

6423
🏛️ Taiwan →
78.00
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
2023-12-29 124.00 124.00 119.50 120.50 0.3M
2023-12-28 122.50 124.50 121.00 124.00 0.2M
2023-12-27 120.50 122.00 119.50 122.00 0.2M
2023-12-26 123.00 123.00 120.50 122.00 0.2M
2023-12-25 123.50 125.50 121.50 123.00 0.1M
2023-12-22 122.50 125.00 121.50 123.50 0.1M
2023-12-21 122.50 123.50 120.00 122.50 0.1M
2023-12-20 120.50 126.00 120.50 122.50 0.2M
2023-12-19 124.00 124.50 117.00 122.00 0.5M
2023-12-18 127.50 127.50 121.00 124.00 0.2M
2023-12-15 129.00 130.00 125.50 127.00 0.4M
2023-12-14 132.00 135.50 127.00 129.00 0.7M
2023-12-13 124.50 136.50 124.50 132.00 1.1M
2023-12-12 130.50 130.50 123.00 124.50 0.4M
2023-12-11 130.00 131.50 128.00 129.50 0.2M
2023-12-08 131.00 133.50 129.00 130.50 0.4M
2023-12-07 127.50 133.00 127.00 131.00 1.0M
2023-12-06 128.50 129.00 127.00 127.00 0.2M
2023-12-05 127.50 130.50 126.50 128.50 0.2M
2023-12-04 130.00 133.00 126.50 129.00 0.5M
2023-12-01 137.50 138.00 129.50 131.00 0.6M
2023-11-30 137.00 139.00 133.50 137.00 0.3M
2023-11-29 138.00 140.50 135.00 137.00 0.8M
2023-11-28 128.00 138.50 128.00 138.00 1.0M
2023-11-27 128.00 130.50 127.50 129.00 0.2M
2023-11-24 130.00 132.00 128.50 129.50 0.3M
2023-11-23 130.00 133.50 127.50 130.00 0.9M
2023-11-22 122.50 136.00 119.00 132.50 1.5M
2023-11-21 127.00 128.00 122.50 122.50 0.6M
2023-11-20 128.00 130.50 123.00 127.00 0.9M
2023-11-17 121.00 129.50 121.00 128.00 1.1M
2023-11-16 123.50 124.00 119.50 121.00 0.2M
2023-11-15 119.00 127.00 116.50 123.50 1.5M
2023-11-14 109.00 119.50 107.00 119.00 0.5M
2023-11-13 106.50 109.00 104.00 109.00 0.2M
2023-11-10 107.00 108.00 104.50 106.00 0.1M
2023-11-09 106.00 107.50 104.00 107.50 0.1M
2023-11-08 104.00 106.00 102.50 106.00 0.1M
2023-11-07 104.50 104.50 102.00 103.50 0.1M
2023-11-06 104.50 106.00 102.00 104.50 0.1M
2023-11-03 106.00 106.50 102.50 104.50 0.0M
2023-11-02 102.50 106.50 101.50 106.00 0.1M
2023-11-01 102.00 102.50 100.50 102.50 0.0M
2023-10-31 104.50 104.50 100.50 102.50 0.1M
2023-10-30 105.50 105.50 102.50 104.00 0.0M
2023-10-27 104.00 106.00 104.00 104.50 0.0M
2023-10-26 104.00 104.50 102.00 104.50 0.0M
2023-10-25 104.00 106.50 104.00 105.50 0.0M
2023-10-24 104.50 107.50 102.00 104.00 0.1M
2023-10-23 108.50 110.00 105.00 107.00 0.0M
2023-10-20 112.00 112.50 106.50 108.50 0.1M
2023-10-19 112.50 112.50 111.00 112.00 0.0M
2023-10-18 114.50 114.50 110.50 112.00 0.0M
2023-10-17 114.00 116.00 113.00 114.50 0.0M
2023-10-16 113.50 115.00 112.50 113.00 0.1M
2023-10-13 114.00 116.50 113.50 115.00 0.1M
2023-10-12 114.00 115.00 113.00 114.00 0.1M
2023-10-11 116.50 117.00 114.00 114.50 0.0M
2023-10-06 114.50 117.00 112.00 116.50 0.1M
2023-10-05 115.00 117.50 113.00 114.50 0.1M
2023-10-04 115.50 116.00 113.00 115.00 0.0M
2023-10-03 117.50 117.50 113.00 116.00 0.1M
2023-10-02 113.50 120.00 113.50 117.50 0.3M
2023-09-28 104.00 116.00 104.00 114.00 0.4M
2023-09-27 103.50 105.00 103.00 104.00 0.0M
2023-09-26 103.00 103.50 102.50 103.50 0.0M
2023-09-25 103.00 103.50 102.00 103.50 0.0M
2023-09-22 103.50 104.00 100.50 102.50 0.1M
2023-09-21 105.00 105.50 101.50 103.50 0.0M
2023-09-20 105.50 106.00 104.00 105.00 0.0M
2023-09-19 105.50 107.00 104.50 105.50 0.1M
2023-09-18 107.50 107.50 104.00 106.00 0.1M
2023-09-15 106.00 108.00 106.00 107.00 0.1M
2023-09-14 109.00 110.00 105.50 107.50 0.1M
2023-09-13 101.00 110.50 100.50 109.00 0.2M
2023-09-12 100.50 101.50 100.00 101.00 0.0M
2023-09-11 103.00 103.00 100.00 100.50 0.1M
2023-09-08 103.50 103.50 101.50 103.00 0.0M
2023-09-07 103.50 104.00 100.50 103.50 0.0M
2023-09-06 105.00 105.00 101.00 103.50 0.1M
2023-09-05 106.00 106.00 104.00 105.00 0.0M
2023-09-04 107.50 108.00 103.50 106.00 0.0M
2023-09-01 109.00 109.00 106.50 107.00 0.1M
2023-08-31 106.50 109.00 104.50 108.00 0.1M
2023-08-30 105.00 107.00 103.00 107.00 0.1M
2023-08-29 99.80 105.00 99.00 105.00 0.2M
2023-08-28 99.40 100.00 98.00 99.80 0.1M
2023-08-25 99.30 100.00 98.00 99.40 0.0M
2023-08-24 99.90 101.00 97.50 99.30 0.2M
2023-08-23 101.00 102.50 99.10 99.90 0.0M
2023-08-22 102.50 102.50 99.30 102.00 0.2M
2023-08-21 103.50 103.50 100.50 102.00 0.0M
2023-08-18 103.50 106.00 101.50 103.50 0.1M
2023-08-17 104.00 106.00 102.00 106.00 0.1M
2023-08-16 105.50 105.50 99.70 104.00 0.2M
2023-08-15 108.50 109.50 103.50 106.00 0.1M
2023-08-14 111.00 111.00 105.50 108.00 0.2M
2023-08-11 113.00 113.00 108.50 111.00 0.1M
2023-08-10 114.50 114.50 109.50 113.00 0.1M
2023-08-09 115.00 115.50 112.50 115.00 0.1M
2023-08-08 114.50 115.50 113.00 115.00 0.0M
2023-08-07 112.50 117.00 112.00 114.50 0.1M
2023-08-04 111.50 112.50 110.50 112.50 0.1M
2023-08-02 115.50 115.50 110.00 112.00 0.1M
2023-08-01 117.00 117.50 113.50 115.00 0.1M
2023-07-31 118.50 118.50 115.50 116.50 0.1M
2023-07-28 120.50 120.50 116.50 118.00 0.1M
2023-07-27 121.50 121.50 118.00 120.50 0.1M
2023-07-26 123.50 123.50 118.00 120.50 0.1M
2023-07-25 127.00 128.00 121.50 123.50 0.3M
2023-07-24 125.50 131.00 125.50 127.00 0.6M
2023-07-21 122.00 128.00 122.00 125.50 0.4M
2023-07-20 121.00 122.00 120.00 122.00 0.1M
2023-07-19 123.50 123.50 118.50 121.00 0.3M
2023-07-18 119.50 126.00 118.50 123.00 0.3M
2023-07-17 120.50 120.50 117.00 119.50 0.2M
2023-07-14 119.00 120.50 115.00 120.00 0.3M
2023-07-13 114.00 121.00 113.00 119.00 0.2M
2023-07-12 111.00 114.00 109.00 114.00 0.1M
2023-07-11 109.00 112.00 108.50 110.50 0.1M
2023-07-10 111.50 111.50 107.50 109.00 0.0M
2023-07-07 113.00 113.00 109.00 110.50 0.1M
2023-07-06 113.50 114.50 111.00 113.00 0.0M
2023-07-05 113.00 114.50 111.00 114.50 0.1M
2023-07-04 114.00 114.50 110.50 111.50 0.1M
2023-07-03 118.00 118.00 110.50 114.00 0.3M
2023-06-30 116.50 118.00 116.00 118.00 0.1M
2023-06-29 117.50 117.50 115.50 116.00 0.1M
2023-06-28 117.50 118.50 116.00 117.00 0.1M
2023-06-27 118.00 118.00 115.50 117.00 0.1M
2023-06-26 117.00 119.50 117.00 118.00 0.1M
2023-06-21 118.50 118.50 116.00 117.00 0.1M
2023-06-20 120.00 120.00 117.00 118.50 0.1M
2023-06-19 124.00 125.50 119.00 120.00 0.2M
2023-06-16 125.50 128.00 124.50 125.50 0.1M
2023-06-15 128.00 129.00 124.00 125.50 0.1M
2023-06-14 125.50 130.00 122.00 127.00 0.3M
2023-06-13 118.00 127.00 117.00 125.50 0.3M
2023-06-12 117.50 118.00 116.00 117.50 0.1M
2023-06-09 115.00 117.50 114.50 117.50 0.1M
2023-06-08 118.00 118.00 115.50 116.50 0.1M
2023-06-07 118.50 119.00 116.00 117.00 0.2M
2023-06-06 120.00 120.00 117.50 118.50 0.1M
2023-06-05 120.50 121.00 118.50 120.00 0.1M
2023-06-02 120.00 122.00 119.50 120.50 0.1M
2023-06-01 121.50 121.50 118.50 120.00 0.1M
2023-05-31 120.50 122.50 118.50 121.50 0.1M
2023-05-30 125.50 125.50 119.00 120.50 0.3M
2023-05-29 125.50 128.50 124.00 125.00 0.1M
2023-05-26 124.00 125.50 122.00 124.50 0.2M
2023-05-25 128.50 129.00 122.50 124.00 0.2M
2023-05-24 125.50 130.00 125.00 127.50 0.4M
2023-05-23 120.00 126.00 119.50 125.50 0.5M
2023-05-22 111.50 120.50 111.00 120.00 0.4M
2023-05-19 110.00 111.50 109.00 111.50 0.2M
2023-05-18 109.50 111.00 108.00 110.00 0.2M
2023-05-17 103.00 108.50 103.00 108.50 0.1M
2023-05-16 107.50 109.00 102.50 105.00 0.4M
2023-05-15 114.50 116.00 105.50 107.50 0.4M
2023-05-12 117.00 117.00 107.00 114.00 0.4M
2023-05-11 119.50 120.50 115.00 117.00 0.2M
2023-05-10 122.50 125.50 117.00 118.50 0.1M
2023-05-09 124.00 126.50 121.00 124.00 0.1M
2023-05-08 125.00 127.00 123.50 125.00 0.1M
2023-05-05 121.00 128.50 120.00 125.00 0.1M
2023-05-04 125.00 125.00 117.00 120.50 0.4M
2023-05-03 129.50 130.50 122.50 124.00 0.3M
2023-05-02 130.00 132.00 129.50 130.50 0.1M
2023-04-28 127.50 131.50 127.00 130.50 0.2M
2023-04-27 125.50 129.50 122.50 126.50 0.2M
2023-04-26 130.00 130.00 122.50 125.50 0.5M
2023-04-25 136.00 136.50 128.00 131.00 0.3M
2023-04-24 131.00 136.50 131.00 136.00 0.1M
2023-04-21 140.00 140.00 132.00 135.00 0.5M
2023-04-20 143.00 144.50 137.50 139.50 0.2M
2023-04-19 144.50 144.50 141.50 143.00 0.1M
2023-04-18 145.50 145.50 141.50 144.00 0.2M
2023-04-17 142.00 145.00 140.00 143.50 0.3M
2023-04-14 140.50 142.00 138.00 142.00 0.3M
2023-04-13 145.00 145.00 138.00 140.50 0.4M
2023-04-12 142.00 146.50 141.50 144.50 0.2M
2023-04-11 142.50 143.50 140.00 142.00 0.4M
2023-04-10 143.00 146.50 142.00 146.00 0.3M
2023-04-07 145.00 148.50 143.00 144.50 0.2M
2023-04-06 148.50 150.00 143.00 145.00 0.3M
2023-03-31 143.00 150.50 143.00 148.50 0.6M
2023-03-30 139.00 144.50 139.00 143.00 0.3M
2023-03-29 142.00 143.00 136.50 139.00 0.5M
2023-03-28 148.00 148.50 140.00 142.00 0.6M
2023-03-27 148.00 150.50 145.50 148.00 0.4M
2023-03-24 145.00 155.50 142.50 148.00 1.1M
2023-03-23 140.00 146.50 137.00 145.00 1.2M
2023-03-22 132.50 140.50 130.00 140.00 0.8M
2023-03-21 132.00 133.50 128.00 131.50 0.4M
2023-03-20 132.00 133.00 129.50 130.50 0.2M
2023-03-17 127.00 134.00 127.00 132.00 0.4M
2023-03-16 131.00 131.00 126.00 128.00 0.2M
2023-03-15 130.50 132.50 129.00 130.50 0.3M
2023-03-14 134.50 134.50 126.50 129.50 0.4M
2023-03-13 134.50 135.50 127.50 134.50 0.5M
2023-03-10 136.00 137.00 132.50 135.00 0.4M
2023-03-09 137.00 140.00 133.00 136.00 0.6M
2023-03-08 130.00 142.00 130.00 140.00 1.0M
2023-03-07 135.00 136.00 127.00 134.00 0.6M
2023-03-06 140.00 140.50 133.00 137.50 0.5M
2023-03-03 133.00 141.50 132.50 138.00 1.7M
2023-03-02 118.50 133.00 117.50 133.00 1.4M
2023-03-01 120.00 120.50 116.00 118.50 0.4M
2023-02-24 120.00 120.00 117.50 120.00 0.3M
2023-02-23 115.50 119.50 115.00 119.00 0.3M
2023-02-22 116.50 116.50 113.50 116.50 0.4M
2023-02-21 118.50 120.00 117.00 118.50 0.2M
2023-02-20 119.00 122.50 117.50 118.00 0.5M
2023-02-17 115.00 120.00 115.00 118.50 0.2M
2023-02-16 118.50 121.00 117.50 119.00 0.2M
2023-02-15 121.50 121.50 116.00 117.00 0.2M
2023-02-14 122.50 124.00 118.00 121.00 0.3M
2023-02-13 117.00 125.50 116.50 122.00 0.3M
2023-02-10 123.00 123.50 115.00 117.00 0.8M
2023-02-09 119.50 125.00 119.00 122.50 0.5M
2023-02-08 118.00 120.50 115.50 119.50 0.4M
2023-02-07 114.00 118.50 114.00 117.50 0.5M
2023-02-06 115.00 115.50 109.00 115.00 0.6M
2023-02-03 114.00 116.50 109.50 115.50 0.9M
2023-02-02 105.50 118.00 105.00 115.00 1.0M
2023-02-01 91.20 107.50 91.00 105.50 1.0M
2023-01-31 89.50 92.00 89.50 91.20 0.1M
2023-01-30 87.70 90.00 87.70 89.10 0.1M
2023-01-17 88.30 88.60 86.80 87.30 0.1M
2023-01-16 87.70 88.80 87.10 88.20 0.0M
2023-01-13 88.80 90.80 88.00 88.80 0.1M
2023-01-12 89.00 89.50 87.00 88.00 0.1M
2023-01-11 87.00 89.30 86.40 88.50 0.1M
2023-01-10 90.50 90.50 87.10 87.80 0.1M
2023-01-09 89.60 93.40 88.70 90.10 0.2M
2023-01-06 87.50 91.50 86.70 89.60 0.3M
2023-01-05 84.70 87.50 83.30 87.50 0.1M
2023-01-04 84.80 84.80 83.00 84.10 0.1M
2023-01-03 84.70 84.70 83.50 84.50 0.0M