Z-Com (8176)

8176
🏛️ Taiwan →
10.50
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
2022-12-30 10.05 10.05 10.00 10.00 0.0M
2022-12-29 9.91 10.05 9.82 10.05 0.0M
2022-12-28 9.96 10.00 9.87 10.00 0.0M
2022-12-27 10.10 10.10 10.00 10.00 0.0M
2022-12-26 10.05 10.05 9.84 10.00 0.0M
2022-12-23 10.00 10.05 9.88 10.00 0.0M
2022-12-22 10.15 10.15 9.82 10.15 0.0M
2022-12-21 10.10 10.25 9.81 10.00 0.0M
2022-12-20 10.35 10.45 9.98 10.20 0.0M
2022-12-19 10.50 10.50 10.20 10.35 0.0M
2022-12-16 10.30 10.60 10.15 10.35 0.0M
2022-12-15 10.25 10.30 10.10 10.30 0.0M
2022-12-14 10.15 10.30 10.05 10.15 0.0M
2022-12-13 10.10 10.55 10.10 10.15 0.0M
2022-12-12 9.90 9.90 9.77 9.90 0.0M
2022-12-09 9.94 9.97 9.70 9.85 0.0M
2022-12-08 9.88 9.88 9.69 9.86 0.0M
2022-12-07 9.66 9.85 9.65 9.85 0.0M
2022-12-06 9.99 10.05 9.61 9.61 0.0M
2022-12-05 9.72 10.20 9.65 10.05 0.0M
2022-12-02 9.87 9.87 9.70 9.70 0.0M
2022-12-01 9.82 9.90 9.70 9.81 0.0M
2022-11-30 9.81 9.89 9.80 9.81 0.0M
2022-11-29 9.48 9.90 9.45 9.81 0.0M
2022-11-28 9.49 9.49 9.37 9.47 0.0M
2022-11-25 9.53 9.53 9.39 9.39 0.0M
2022-11-24 9.70 9.70 9.41 9.46 0.0M
2022-11-23 9.77 9.77 9.42 9.42 0.0M
2022-11-22 9.51 9.65 9.42 9.44 0.0M
2022-11-21 9.64 9.64 9.50 9.58 0.0M
2022-11-18 9.75 9.77 9.11 9.70 0.0M
2022-11-17 9.78 9.78 9.61 9.65 0.0M
2022-11-16 9.93 9.93 9.56 9.70 0.0M
2022-11-15 9.72 9.95 9.70 9.80 0.0M
2022-11-14 9.95 9.95 9.69 9.95 0.0M
2022-11-11 10.00 10.00 9.72 9.80 0.0M
2022-11-10 9.69 9.95 9.69 9.88 0.0M
2022-11-09 9.95 9.99 9.85 9.85 0.0M
2022-11-08 9.93 9.97 9.56 9.86 0.0M
2022-11-07 9.58 10.05 9.37 9.75 0.0M
2022-11-04 9.35 9.35 9.26 9.35 0.0M
2022-11-03 9.29 9.41 9.15 9.35 0.0M
2022-11-02 9.23 9.40 9.23 9.30 0.0M
2022-11-01 9.19 9.28 9.12 9.23 0.0M
2022-10-31 9.00 9.12 9.00 9.06 0.0M
2022-10-28 9.02 9.06 9.00 9.00 0.0M
2022-10-27 9.11 9.11 8.96 9.02 0.0M
2022-10-26 9.19 9.19 8.95 8.96 0.0M
2022-10-25 9.15 9.37 9.02 9.02 0.0M
2022-10-24 9.30 9.39 9.13 9.21 0.0M
2022-10-21 9.36 9.36 9.10 9.21 0.0M
2022-10-20 9.01 9.30 9.01 9.25 0.0M
2022-10-19 9.49 9.49 9.13 9.29 0.0M
2022-10-18 9.30 9.54 9.30 9.49 0.0M
2022-10-17 9.25 9.25 9.00 9.16 0.0M
2022-10-14 9.26 9.57 9.22 9.22 0.0M
2022-10-13 9.19 9.34 9.10 9.23 0.0M
2022-10-12 8.75 9.46 8.75 9.05 0.0M
2022-10-11 10.00 10.00 9.24 9.30 0.0M
2022-10-07 10.30 10.30 10.00 10.05 0.0M
2022-10-06 10.00 10.55 9.97 10.30 0.0M
2022-10-05 9.50 10.30 9.40 9.95 0.0M
2022-10-04 9.40 9.69 9.30 9.51 0.0M
2022-10-03 9.18 9.34 8.95 9.20 0.0M
2022-09-30 9.20 9.21 8.88 9.18 0.0M
2022-09-29 9.24 9.47 9.16 9.23 0.0M
2022-09-28 9.70 9.79 9.15 9.16 0.0M
2022-09-27 9.16 9.68 9.16 9.64 0.0M
2022-09-26 10.60 10.60 9.14 9.14 0.0M
2022-09-23 10.45 10.55 10.15 10.15 0.0M
2022-09-22 10.30 10.55 10.15 10.45 0.0M
2022-09-21 10.80 10.80 10.50 10.50 0.0M
2022-09-20 10.70 10.80 10.55 10.70 0.0M
2022-09-19 10.95 10.95 10.45 10.55 0.0M
2022-09-16 10.95 10.95 10.70 10.85 0.0M
2022-09-15 11.15 11.15 10.80 10.95 0.0M
2022-09-14 10.70 11.05 10.35 10.90 0.0M
2022-09-13 10.80 11.10 10.70 10.90 0.0M
2022-09-12 10.35 11.15 10.30 10.90 0.0M
2022-09-08 10.25 10.55 10.25 10.30 0.0M
2022-09-07 9.98 10.35 9.70 10.20 0.0M
2022-09-06 10.25 10.25 10.00 10.05 0.0M
2022-09-05 10.25 10.30 10.10 10.10 0.0M
2022-09-02 10.30 10.30 10.05 10.20 0.0M
2022-09-01 10.20 10.20 10.05 10.20 0.0M
2022-08-31 10.30 10.40 10.05 10.20 0.0M
2022-08-30 10.30 10.65 10.30 10.40 0.0M
2022-08-29 10.35 10.45 10.15 10.30 0.0M
2022-08-26 10.55 10.90 10.50 10.60 0.0M
2022-08-25 10.45 10.60 10.40 10.50 0.0M
2022-08-24 10.70 10.75 10.30 10.40 0.0M
2022-08-23 10.40 10.60 10.35 10.45 0.0M
2022-08-22 11.00 11.00 10.35 10.45 0.0M
2022-08-19 10.60 10.70 10.45 10.45 0.0M
2022-08-18 10.35 10.70 10.30 10.60 0.0M
2022-08-17 10.35 10.45 10.25 10.30 0.0M
2022-08-16 10.50 10.55 10.25 10.30 0.0M
2022-08-15 10.50 11.25 10.50 10.50 0.0M
2022-08-12 10.45 10.70 10.30 10.50 0.0M
2022-08-11 10.30 10.60 10.30 10.30 0.0M
2022-08-10 10.55 10.75 10.30 10.45 0.0M
2022-08-09 10.70 10.80 10.25 10.55 0.0M
2022-08-08 10.70 11.00 10.20 10.70 0.0M
2022-08-05 10.20 11.55 10.20 10.80 0.0M
2022-08-04 11.20 11.55 10.05 10.70 0.0M
2022-08-03 10.20 11.10 10.00 11.10 0.0M
2022-08-02 9.14 10.10 9.13 10.10 0.0M
2022-08-01 9.15 9.24 9.10 9.20 0.0M
2022-07-29 9.12 9.18 9.09 9.15 0.0M
2022-07-28 9.20 9.20 9.11 9.13 0.0M
2022-07-27 9.20 9.24 9.10 9.15 0.0M
2022-07-26 9.20 9.25 9.10 9.12 0.0M
2022-07-25 9.32 9.32 9.07 9.25 0.0M
2022-07-22 9.51 9.51 9.28 9.32 0.0M
2022-07-21 9.50 9.54 9.26 9.37 0.0M
2022-07-20 9.50 9.58 9.38 9.42 0.0M
2022-07-19 9.34 9.41 9.28 9.35 0.0M
2022-07-18 9.27 9.41 9.20 9.34 0.0M
2022-07-15 9.40 9.40 9.23 9.24 0.0M
2022-07-14 9.18 9.45 9.12 9.34 0.0M
2022-07-13 9.35 9.50 9.02 9.18 0.0M
2022-07-12 9.47 9.47 9.02 9.12 0.0M
2022-07-11 9.00 9.52 9.00 9.52 0.0M
2022-07-08 8.54 9.44 8.54 9.44 0.0M
2022-07-07 8.50 8.59 8.44 8.59 0.0M
2022-07-06 8.68 8.68 8.43 8.50 0.0M
2022-07-05 8.87 8.87 8.50 8.68 0.0M
2022-07-04 8.81 8.82 8.33 8.59 0.0M
2022-07-01 9.00 9.01 8.62 8.62 0.0M
2022-06-30 9.17 9.32 8.97 9.00 0.0M
2022-06-29 9.37 9.54 9.12 9.17 0.0M
2022-06-28 9.19 9.39 9.17 9.24 0.0M
2022-06-27 9.45 9.45 9.18 9.19 0.0M
2022-06-24 9.50 9.50 9.14 9.17 0.0M
2022-06-23 9.34 9.37 9.09 9.14 0.0M
2022-06-22 9.73 9.80 9.40 9.40 0.0M
2022-06-21 9.93 10.15 9.56 9.90 0.0M
2022-06-20 9.54 10.50 9.54 10.50 0.0M
2022-06-17 9.53 9.66 9.33 9.58 0.0M
2022-06-16 9.90 9.90 9.60 9.67 0.0M
2022-06-15 9.68 10.00 9.52 9.71 0.0M
2022-06-14 9.43 9.68 9.32 9.67 0.0M
2022-06-13 9.56 9.82 9.53 9.59 0.0M
2022-06-10 9.80 9.90 9.60 9.83 0.0M
2022-06-09 9.93 10.05 9.83 9.83 0.0M
2022-06-08 10.00 10.00 9.85 9.93 0.0M
2022-06-07 10.15 10.15 9.86 9.95 0.0M
2022-06-06 10.25 10.25 9.90 10.00 0.0M
2022-06-02 10.25 10.30 10.00 10.10 0.0M
2022-06-01 10.30 10.30 9.98 10.05 0.0M
2022-05-31 10.20 10.20 9.96 10.00 0.0M
2022-05-30 10.40 10.40 10.05 10.10 0.0M
2022-05-27 10.25 10.55 10.05 10.10 0.0M
2022-05-26 10.75 10.75 10.10 10.20 0.0M
2022-05-25 10.00 10.55 9.81 10.25 0.0M
2022-05-24 10.20 10.85 9.97 10.00 0.0M
2022-05-23 9.43 10.30 9.43 10.30 0.0M
2022-05-20 9.43 9.48 9.33 9.39 0.0M
2022-05-19 9.46 9.49 9.21 9.39 0.0M
2022-05-18 9.33 9.49 9.33 9.46 0.0M
2022-05-17 9.15 9.40 9.15 9.32 0.0M
2022-05-16 9.41 9.70 9.22 9.22 0.0M
2022-05-13 9.22 9.59 9.22 9.40 0.0M
2022-05-12 9.90 10.15 9.18 9.18 0.0M
2022-05-11 10.20 10.65 10.00 10.05 0.0M
2022-05-10 10.00 10.65 10.00 10.65 0.0M
2022-05-09 11.40 11.40 10.20 10.50 0.0M
2022-05-06 11.30 11.55 11.05 11.20 0.0M
2022-05-05 11.55 11.80 11.00 11.30 0.0M
2022-05-04 11.85 11.90 11.35 11.40 0.0M
2022-05-03 11.10 11.90 10.90 11.60 0.0M
2022-04-29 10.95 11.20 10.60 10.90 0.0M
2022-04-27 11.70 11.70 10.75 11.05 0.0M
2022-04-26 12.50 12.90 11.80 11.90 0.0M
2022-04-25 11.55 13.20 11.50 12.60 0.0M
2022-04-22 12.20 12.60 11.45 12.10 0.0M
2022-04-21 12.70 12.70 12.00 12.70 0.0M
2022-04-20 11.00 11.55 10.65 11.55 0.0M
2022-04-19 10.65 10.85 10.00 10.50 0.0M
2022-04-18 10.90 11.00 10.05 10.35 0.0M
2022-04-15 11.00 11.30 10.35 10.80 0.0M
2022-04-14 10.50 11.30 10.35 11.05 0.0M
2022-04-13 9.40 10.30 9.39 10.30 0.0M
2022-04-12 9.93 10.00 9.30 9.40 0.0M
2022-04-11 8.67 9.51 8.67 9.51 0.0M
2022-04-08 8.68 8.80 8.61 8.65 0.0M
2022-04-07 8.87 8.87 8.61 8.70 0.0M
2022-04-06 8.89 8.89 8.62 8.88 0.0M
2022-04-01 8.75 8.95 8.71 8.95 0.0M
2022-03-31 8.72 8.75 8.71 8.75 0.0M
2022-03-30 8.71 8.76 8.71 8.75 0.0M
2022-03-29 8.78 8.80 8.76 8.76 0.0M
2022-03-28 8.82 8.83 8.80 8.83 0.0M
2022-03-25 8.84 8.87 8.75 8.85 0.0M
2022-03-24 8.80 8.84 8.73 8.84 0.0M
2022-03-23 8.84 9.00 8.80 8.84 0.0M
2022-03-22 8.68 8.83 8.68 8.83 0.0M
2022-03-21 8.66 8.70 8.66 8.68 0.0M
2022-03-18 8.70 8.74 8.52 8.68 0.0M
2022-03-17 8.53 8.60 8.48 8.59 0.0M
2022-03-16 8.52 8.64 8.51 8.52 0.0M
2022-03-15 8.77 8.77 8.50 8.51 0.0M
2022-03-14 8.58 9.28 8.58 8.80 0.0M
2022-03-11 8.36 8.45 8.36 8.45 0.0M
2022-03-10 8.40 8.48 8.38 8.44 0.0M
2022-03-09 8.38 8.40 8.35 8.40 0.0M
2022-03-08 8.40 8.47 8.28 8.44 0.0M
2022-03-07 8.54 8.69 8.38 8.50 0.0M
2022-03-04 8.46 8.53 8.42 8.53 0.0M
2022-03-03 8.52 8.55 8.45 8.45 0.0M
2022-03-02 8.54 8.55 8.51 8.55 0.0M
2022-03-01 8.54 8.60 8.50 8.54 0.0M
2022-02-25 8.44 8.52 8.44 8.52 0.0M
2022-02-24 8.69 8.70 8.30 8.39 0.0M
2022-02-23 8.52 8.69 8.52 8.69 0.0M
2022-02-22 8.65 8.65 8.52 8.57 0.0M
2022-02-21 8.60 8.70 8.60 8.70 0.0M
2022-02-18 8.60 8.65 8.51 8.65 0.0M
2022-02-17 8.64 8.64 8.51 8.62 0.0M
2022-02-16 8.60 8.60 8.47 8.50 0.0M
2022-02-15 8.45 8.55 8.43 8.55 0.0M
2022-02-14 8.65 8.67 8.43 8.55 0.0M
2022-02-11 8.69 8.75 8.63 8.65 0.0M
2022-02-10 8.60 8.65 8.56 8.65 0.0M
2022-02-09 8.66 8.67 8.41 8.65 0.0M
2022-02-08 8.69 8.69 8.56 8.66 0.0M
2022-02-07 8.50 8.68 8.40 8.68 0.0M
2022-01-26 8.47 8.50 8.39 8.50 0.0M
2022-01-25 8.55 8.55 8.23 8.50 0.0M
2022-01-24 8.63 8.63 8.41 8.60 0.0M
2022-01-21 8.60 8.68 8.52 8.68 0.0M
2022-01-20 8.60 8.61 8.58 8.60 0.0M
2022-01-19 8.64 8.64 8.58 8.60 0.0M
2022-01-18 8.70 8.70 8.60 8.70 0.0M
2022-01-17 8.88 8.88 8.65 8.70 0.0M
2022-01-14 8.85 8.99 8.70 8.78 0.0M
2022-01-13 8.70 8.80 8.67 8.80 0.0M
2022-01-12 8.88 8.90 8.60 8.70 0.0M
2022-01-11 8.98 8.98 8.87 8.88 0.0M
2022-01-10 8.95 9.00 8.95 8.98 0.0M
2022-01-07 8.99 8.99 8.94 8.95 0.0M
2022-01-06 9.10 9.10 8.98 8.99 0.0M
2022-01-05 9.04 9.16 9.04 9.11 0.0M
2022-01-04 9.19 9.25 9.00 9.16 0.0M
2022-01-03 9.33 9.39 9.22 9.25 0.0M