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
2023-12-29 13.95 14.20 13.95 14.20 0.0M
2023-12-28 14.20 14.25 14.05 14.05 0.0M
2023-12-27 13.95 14.50 13.95 14.20 0.0M
2023-12-26 13.85 13.95 13.80 13.95 0.0M
2023-12-25 14.25 14.25 13.65 13.75 0.0M
2023-12-22 14.45 14.45 14.00 14.05 0.0M
2023-12-21 14.35 14.45 14.10 14.30 0.0M
2023-12-20 14.20 14.45 14.20 14.30 0.0M
2023-12-19 14.75 14.75 14.00 14.20 0.0M
2023-12-18 14.55 14.85 14.40 14.55 0.0M
2023-12-15 15.00 15.05 14.50 14.55 0.0M
2023-12-14 14.65 15.30 14.65 14.90 0.0M
2023-12-13 14.80 14.90 14.55 14.75 0.0M
2023-12-12 14.55 14.80 14.35 14.75 0.0M
2023-12-11 15.10 15.10 14.15 14.55 0.0M
2023-12-08 15.05 15.50 14.80 15.40 0.0M
2023-12-07 15.20 15.45 14.95 15.00 0.0M
2023-12-06 14.70 15.50 14.70 15.15 0.0M
2023-12-05 15.05 15.10 14.65 14.70 0.0M
2023-12-04 15.20 15.45 14.85 15.05 0.0M
2023-12-01 14.50 15.40 14.50 15.25 0.0M
2023-11-30 14.45 14.70 14.35 14.35 0.0M
2023-11-29 14.75 14.75 14.30 14.40 0.0M
2023-11-28 14.70 14.70 14.35 14.50 0.0M
2023-11-27 14.95 15.15 14.40 14.40 0.0M
2023-11-24 15.30 15.40 14.70 14.80 0.0M
2023-11-23 15.80 15.85 15.10 15.30 0.0M
2023-11-22 15.15 15.90 14.95 15.85 0.0M
2023-11-21 14.85 15.15 14.80 14.85 0.0M
2023-11-20 15.00 15.15 14.65 14.80 0.0M
2023-11-17 15.30 15.30 14.65 14.90 0.0M
2023-11-16 14.30 15.50 14.25 15.30 0.0M
2023-11-15 13.95 14.30 13.95 14.20 0.0M
2023-11-14 13.45 14.05 13.30 13.85 0.0M
2023-11-13 12.90 14.10 12.80 13.70 0.0M
2023-11-10 14.55 14.60 13.60 14.10 0.0M
2023-11-09 15.60 15.90 14.55 14.55 0.0M
2023-11-08 15.85 16.30 15.65 15.90 0.0M
2023-11-07 15.65 16.20 15.60 15.85 0.0M
2023-11-06 15.00 16.50 14.95 16.50 0.0M
2023-11-03 15.40 15.50 15.00 15.00 0.0M
2023-11-02 15.95 16.25 15.00 15.30 0.0M
2023-11-01 16.15 16.40 15.25 15.70 0.0M
2023-10-31 16.20 16.50 15.75 16.30 0.0M
2023-10-30 16.50 16.95 15.80 15.95 0.0M
2023-10-27 17.50 17.90 16.70 16.80 0.0M
2023-10-26 17.90 18.85 17.30 18.05 0.0M
2023-10-25 16.30 18.15 16.00 18.15 0.0M
2023-10-24 16.75 16.90 15.60 16.50 0.0M
2023-10-23 18.90 19.00 16.50 17.25 0.0M
2023-10-20 16.25 17.60 15.65 17.50 0.0M
2023-10-19 13.60 16.05 13.60 16.05 0.0M
2023-10-18 14.60 14.60 13.25 14.60 0.0M
2023-10-17 13.70 14.70 13.50 14.70 0.0M
2023-10-16 13.25 13.55 13.00 13.40 0.0M
2023-10-13 12.75 13.70 12.55 13.40 0.0M
2023-10-12 13.20 13.20 12.50 12.85 0.0M
2023-10-11 12.10 12.10 12.10 12.10 0.0M
2023-10-06 11.05 11.05 10.90 11.00 0.0M
2023-10-05 11.00 11.25 10.80 11.05 0.0M
2023-10-04 11.00 11.05 10.90 10.90 0.0M
2023-10-03 11.10 11.25 11.10 11.10 0.0M
2023-10-02 11.35 11.35 11.10 11.25 0.0M
2023-09-28 11.35 11.35 11.10 11.20 0.0M
2023-09-27 11.30 11.30 11.20 11.25 0.0M
2023-09-26 11.30 11.40 11.00 11.20 0.0M
2023-09-25 11.55 11.60 11.35 11.45 0.0M
2023-09-22 11.50 11.50 11.30 11.50 0.0M
2023-09-21 11.45 11.60 11.30 11.50 0.0M
2023-09-20 11.90 11.90 11.55 11.60 0.0M
2023-09-19 11.65 11.65 11.30 11.50 0.0M
2023-09-18 11.75 11.75 11.50 11.55 0.0M
2023-09-15 11.80 11.80 11.65 11.70 0.0M
2023-09-14 11.70 11.70 11.55 11.65 0.0M
2023-09-13 11.70 11.70 11.50 11.65 0.0M
2023-09-12 11.75 11.80 11.55 11.70 0.0M
2023-09-11 11.50 11.65 11.30 11.60 0.0M
2023-09-08 11.40 11.40 11.05 11.30 0.0M
2023-09-07 11.25 11.45 11.25 11.40 0.0M
2023-09-06 11.45 11.45 11.25 11.45 0.0M
2023-09-05 11.35 11.60 11.25 11.40 0.0M
2023-09-04 11.35 11.50 11.20 11.35 0.0M
2023-09-01 11.00 11.90 11.00 11.55 0.0M
2023-08-31 10.95 11.10 10.85 11.00 0.0M
2023-08-30 10.85 11.00 10.75 10.95 0.0M
2023-08-29 11.20 11.20 10.60 11.00 0.0M
2023-08-28 11.40 11.40 10.85 11.00 0.0M
2023-08-25 10.70 11.00 10.70 11.00 0.0M
2023-08-24 11.00 11.20 10.75 10.90 0.0M
2023-08-23 10.90 11.25 10.75 11.10 0.0M
2023-08-22 11.20 11.20 10.55 10.75 0.0M
2023-08-21 11.25 11.25 11.00 11.10 0.0M
2023-08-18 11.00 11.15 10.90 11.05 0.0M
2023-08-17 10.95 11.25 10.90 11.20 0.0M
2023-08-16 11.05 11.05 10.75 10.90 0.0M
2023-08-15 10.95 11.05 10.50 11.00 0.0M
2023-08-14 11.00 11.05 10.80 10.85 0.0M
2023-08-11 11.10 11.15 11.00 11.00 0.0M
2023-08-10 11.60 11.60 11.00 11.10 0.0M
2023-08-09 11.55 11.60 11.40 11.40 0.0M
2023-08-08 11.40 11.65 11.40 11.55 0.0M
2023-08-07 11.60 11.60 11.25 11.40 0.0M
2023-08-04 11.80 11.80 11.50 11.65 0.0M
2023-08-02 11.65 11.90 11.55 11.70 0.0M
2023-08-01 12.30 12.30 11.45 11.95 0.0M
2023-07-31 12.50 12.55 12.15 12.15 0.0M
2023-07-28 12.30 12.45 12.25 12.35 0.0M
2023-07-27 12.30 12.45 12.05 12.30 0.0M
2023-07-26 12.50 12.50 12.00 12.15 0.0M
2023-07-25 12.35 12.60 12.00 12.40 0.0M
2023-07-24 12.55 12.55 12.05 12.05 0.0M
2023-07-21 12.15 13.20 12.15 12.50 0.0M
2023-07-20 12.20 12.70 12.00 12.20 0.0M
2023-07-19 13.40 13.80 12.55 12.75 0.0M
2023-07-18 12.35 13.40 12.35 13.40 0.0M
2023-07-17 12.30 12.35 12.10 12.20 0.0M
2023-07-14 11.90 12.40 11.85 12.15 0.0M
2023-07-13 12.10 12.15 11.80 11.90 0.0M
2023-07-12 11.55 12.70 11.50 12.05 0.0M
2023-07-11 11.70 11.70 11.45 11.55 0.0M
2023-07-10 11.90 12.05 11.80 11.80 0.0M
2023-07-07 12.10 12.10 11.80 11.85 0.0M
2023-07-06 12.15 12.35 11.70 12.15 0.0M
2023-07-05 11.75 12.40 11.60 12.20 0.0M
2023-07-04 11.70 11.70 11.45 11.60 0.0M
2023-07-03 11.55 11.70 11.40 11.50 0.0M
2023-06-30 11.50 11.65 11.45 11.50 0.0M
2023-06-29 11.75 11.75 11.45 11.50 0.0M
2023-06-28 11.40 11.40 11.20 11.40 0.0M
2023-06-27 11.35 11.40 11.10 11.25 0.0M
2023-06-26 11.30 11.40 11.10 11.25 0.0M
2023-06-21 11.40 11.40 11.20 11.30 0.0M
2023-06-20 11.25 11.45 11.15 11.30 0.0M
2023-06-19 11.45 11.50 11.30 11.30 0.0M
2023-06-16 11.25 11.60 11.15 11.35 0.0M
2023-06-15 11.35 11.40 11.20 11.25 0.0M
2023-06-14 11.50 11.55 11.10 11.40 0.0M
2023-06-13 11.35 11.50 11.35 11.40 0.0M
2023-06-12 11.85 11.85 11.25 11.35 0.0M
2023-06-09 11.80 12.10 11.70 11.85 0.0M
2023-06-08 12.00 12.00 11.65 11.70 0.0M
2023-06-07 12.05 12.10 11.85 11.90 0.0M
2023-06-06 11.85 11.95 11.75 11.85 0.0M
2023-06-05 11.75 11.95 11.75 11.95 0.0M
2023-06-02 11.65 11.95 11.60 11.70 0.0M
2023-06-01 11.90 12.05 11.50 11.60 0.0M
2023-05-31 12.05 12.20 11.90 12.00 0.0M
2023-05-30 12.05 12.20 11.95 12.10 0.0M
2023-05-29 11.70 11.90 11.65 11.90 0.0M
2023-05-26 12.20 12.20 11.70 11.70 0.0M
2023-05-25 12.25 12.30 11.70 12.20 0.0M
2023-05-24 11.65 12.40 11.65 12.20 0.0M
2023-05-23 11.70 11.70 11.45 11.50 0.0M
2023-05-22 11.55 11.60 11.15 11.55 0.0M
2023-05-19 12.00 12.00 11.60 11.65 0.0M
2023-05-18 11.90 11.90 11.70 11.85 0.0M
2023-05-17 11.75 11.95 11.70 11.70 0.0M
2023-05-16 12.00 12.00 11.70 11.70 0.0M
2023-05-15 11.85 12.10 11.60 11.70 0.0M
2023-05-12 12.40 12.50 11.90 12.20 0.0M
2023-05-11 11.60 11.65 11.30 11.65 0.0M
2023-05-10 10.60 10.65 10.45 10.60 0.0M
2023-05-09 11.00 11.00 10.50 10.60 0.0M
2023-05-08 11.05 11.05 10.90 10.95 0.0M
2023-05-05 11.05 11.10 11.05 11.10 0.0M
2023-05-04 11.15 11.20 11.00 11.05 0.0M
2023-05-03 11.25 11.25 11.00 11.05 0.0M
2023-05-02 11.00 11.15 11.00 11.05 0.0M
2023-04-28 11.00 11.10 10.80 11.00 0.0M
2023-04-27 11.05 11.10 10.80 11.00 0.0M
2023-04-26 10.90 11.00 10.75 10.85 0.0M
2023-04-25 11.20 11.30 10.90 10.90 0.0M
2023-04-24 11.30 11.45 11.20 11.25 0.0M
2023-04-21 11.40 11.40 11.00 11.20 0.0M
2023-04-20 11.70 11.70 11.10 11.20 0.0M
2023-04-19 11.85 12.05 11.50 11.50 0.0M
2023-04-18 11.30 11.85 11.20 11.60 0.0M
2023-04-17 11.40 11.55 11.00 11.15 0.0M
2023-04-14 11.80 11.80 11.35 11.45 0.0M
2023-04-13 12.00 12.00 11.55 11.70 0.0M
2023-04-12 12.25 12.40 12.15 12.35 0.0M
2023-04-11 12.10 12.40 11.95 12.05 0.0M
2023-04-10 12.00 12.10 11.85 11.95 0.0M
2023-04-07 12.35 12.35 12.00 12.00 0.0M
2023-04-06 12.05 12.35 12.05 12.20 0.0M
2023-03-31 12.15 12.15 11.85 11.95 0.0M
2023-03-30 12.25 12.25 11.80 12.00 0.0M
2023-03-29 12.40 12.55 11.70 12.20 0.0M
2023-03-28 12.75 12.95 12.30 12.30 0.0M
2023-03-27 12.15 12.80 12.05 12.75 0.0M
2023-03-24 12.90 12.95 12.20 12.25 0.0M
2023-03-23 12.90 13.30 12.70 12.90 0.0M
2023-03-22 12.00 12.90 11.85 12.90 0.0M
2023-03-21 11.40 11.90 11.35 11.75 0.0M
2023-03-20 10.95 11.30 10.80 11.30 0.0M
2023-03-17 11.50 11.50 11.10 11.10 0.0M
2023-03-16 11.10 11.40 11.10 11.20 0.0M
2023-03-15 11.10 11.45 11.10 11.10 0.0M
2023-03-14 10.95 11.70 10.90 11.10 0.0M
2023-03-13 11.55 11.55 10.70 11.00 0.0M
2023-03-10 12.30 12.45 11.55 11.55 0.0M
2023-03-09 12.90 12.90 12.40 12.45 0.0M
2023-03-08 12.90 13.20 12.75 13.05 0.0M
2023-03-07 13.90 13.90 12.55 13.35 0.0M
2023-03-06 14.40 14.45 13.25 13.90 0.0M
2023-03-03 13.95 13.95 13.50 13.95 0.0M
2023-03-02 11.60 12.70 11.60 12.70 0.0M
2023-03-01 10.55 11.55 10.50 11.55 0.0M
2023-02-24 10.15 10.50 10.10 10.50 0.0M
2023-02-23 10.05 10.30 10.05 10.15 0.0M
2023-02-22 10.15 10.30 10.00 10.30 0.0M
2023-02-21 10.25 10.60 10.20 10.20 0.0M
2023-02-20 9.98 10.45 9.97 10.25 0.0M
2023-02-17 10.05 10.10 9.79 9.98 0.0M
2023-02-16 10.10 10.20 10.00 10.15 0.0M
2023-02-15 10.20 10.20 10.00 10.10 0.0M
2023-02-14 10.30 10.30 10.00 10.20 0.0M
2023-02-13 10.20 10.30 10.00 10.30 0.0M
2023-02-10 9.80 10.35 9.80 9.99 0.0M
2023-02-09 9.62 9.78 9.61 9.73 0.0M
2023-02-08 9.75 9.75 9.59 9.65 0.0M
2023-02-07 9.65 9.66 9.57 9.66 0.0M
2023-02-06 9.75 9.75 9.50 9.66 0.0M
2023-02-03 9.52 9.63 9.48 9.62 0.0M
2023-02-02 9.75 9.75 9.46 9.65 0.0M
2023-02-01 9.44 9.49 9.33 9.48 0.0M
2023-01-31 9.39 9.50 9.22 9.44 0.0M
2023-01-30 9.68 9.68 9.21 9.38 0.0M
2023-01-17 9.61 9.61 9.41 9.42 0.0M
2023-01-16 9.81 9.81 9.62 9.62 0.0M
2023-01-13 9.77 9.80 9.55 9.80 0.0M
2023-01-12 9.81 9.86 9.79 9.86 0.0M
2023-01-11 9.90 9.97 9.77 9.86 0.0M
2023-01-10 9.99 9.99 9.56 9.95 0.0M
2023-01-09 9.96 9.96 9.86 9.90 0.0M
2023-01-06 9.99 9.99 9.87 9.96 0.0M
2023-01-05 9.88 10.00 9.87 9.98 0.0M
2023-01-04 9.99 10.00 9.91 9.99 0.0M
2023-01-03 10.00 10.00 9.82 10.00 0.0M