Zhen Yu Hardware Co Ltd (2947)

2947
🏛️ Taiwan →
89.90
Letzte Aktualisierung: 2025-09-26
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
2021-12-30 119.00 122.50 119.00 122.50 0.0M
2021-12-29 122.50 122.50 122.00 122.00 0.0M
2021-12-28 124.50 124.50 122.00 122.50 0.0M
2021-12-27 122.50 124.50 121.50 124.50 0.0M
2021-12-24 121.50 123.00 121.50 122.50 0.0M
2021-12-23 118.50 121.50 115.00 121.50 0.0M
2021-12-22 122.00 125.00 118.50 118.50 0.0M
2021-12-21 116.50 120.50 116.50 120.50 0.0M
2021-12-20 113.50 117.00 113.00 117.00 0.0M
2021-12-17 109.50 112.50 109.00 112.50 0.0M
2021-12-16 109.50 111.50 109.50 111.50 0.0M
2021-12-15 107.50 111.50 107.50 110.00 0.0M
2021-12-14 110.50 111.00 108.00 110.50 0.0M
2021-12-13 110.50 111.00 110.00 110.00 0.0M
2021-12-10 111.50 111.50 111.00 111.00 0.0M
2021-12-09 110.00 112.00 110.00 112.00 0.0M
2021-12-08 112.00 112.50 111.00 111.00 0.0M
2021-12-07 112.00 113.00 112.00 112.50 0.0M
2021-12-06 112.50 112.50 111.00 112.00 0.0M
2021-12-03 109.50 110.00 109.50 110.00 0.0M
2021-12-02 110.00 110.00 108.00 110.00 0.0M
2021-12-01 110.00 110.00 109.00 110.00 0.0M
2021-11-30 111.00 111.00 110.00 110.00 0.0M
2021-11-29 111.00 111.00 109.50 111.00 0.0M
2021-11-26 110.50 112.00 110.50 111.00 0.0M
2021-11-25 112.50 113.50 112.00 113.50 0.0M
2021-11-24 116.00 116.00 114.00 114.00 0.0M
2021-11-23 116.00 117.00 115.00 115.50 0.0M
2021-11-22 117.00 117.00 115.00 116.00 0.0M
2021-11-19 116.50 118.00 116.50 116.50 0.0M
2021-11-18 116.50 119.00 116.00 117.50 0.0M
2021-11-17 118.50 118.50 116.50 116.50 0.0M
2021-11-16 119.50 120.00 116.50 119.00 0.0M
2021-11-15 113.00 121.00 113.00 118.50 0.0M
2021-11-12 106.00 112.00 106.00 110.00 0.0M
2021-11-11 105.00 106.50 104.50 106.00 0.0M
2021-11-10 106.00 107.00 104.00 105.00 0.0M
2021-11-09 107.00 107.50 106.00 106.00 0.0M
2021-11-08 106.00 106.50 106.00 106.50 0.0M
2021-11-05 105.50 106.00 105.00 105.50 0.0M
2021-11-04 105.00 106.00 105.00 105.50 0.0M
2021-11-03 105.00 105.50 105.00 105.00 0.0M
2021-11-02 105.50 106.00 105.00 105.50 0.0M
2021-11-01 106.00 106.50 105.50 105.50 0.0M
2021-10-29 106.00 106.50 106.00 106.00 0.0M
2021-10-28 106.00 106.50 106.00 106.00 0.0M
2021-10-27 105.50 106.50 105.50 106.00 0.0M
2021-10-26 105.50 107.50 105.50 106.00 0.0M
2021-10-25 104.50 106.00 104.50 105.50 0.0M
2021-10-22 104.50 105.50 104.00 104.00 0.0M
2021-10-21 104.50 106.00 104.50 105.50 0.0M
2021-10-20 106.00 106.00 103.00 104.00 0.0M
2021-10-19 105.00 106.50 104.50 106.00 0.0M
2021-10-18 106.00 106.00 105.00 105.00 0.0M
2021-10-15 106.00 107.50 105.00 106.00 0.0M
2021-10-14 106.50 106.50 105.50 106.00 0.0M
2021-10-13 104.50 107.00 104.00 106.00 0.0M
2021-10-12 106.50 106.50 104.00 104.50 0.0M
2021-10-08 108.00 108.50 104.50 106.50 0.0M
2021-10-07 112.00 115.00 106.00 109.50 0.0M
2021-10-06 109.50 117.00 104.00 112.50 0.0M
2021-10-05 113.00 116.00 111.00 111.50 0.0M
2021-10-04 113.00 116.00 112.00 112.00 0.0M
2021-10-01 113.50 117.50 113.00 113.00 0.1M
2021-09-30 117.00 117.00 114.00 114.50 0.0M
2021-09-29 114.50 115.00 113.00 114.00 0.1M
2021-09-28 115.50 118.50 114.50 115.00 0.1M
2021-09-27 117.00 118.00 115.50 115.50 0.1M
2021-09-24 117.50 119.50 115.50 117.00 0.1M
2021-09-23 119.00 119.50 116.00 116.00 0.0M
2021-09-22 116.00 120.50 115.50 115.50 0.0M
2021-09-17 119.00 120.50 116.00 117.00 0.0M
2021-09-16 119.50 119.50 115.00 119.00 0.2M
2021-09-15 119.50 119.50 115.00 119.50 0.2M
2021-09-14 120.50 120.50 115.50 119.50 0.1M
2021-09-13 116.50 119.00 116.00 116.00 0.0M
2021-09-10 116.50 120.50 116.50 116.50 0.0M
2021-09-09 116.00 120.50 116.00 120.50 0.0M
2021-09-08 118.50 120.50 116.00 117.00 0.0M
2021-09-07 118.00 118.50 115.50 118.50 0.1M
2021-09-06 116.50 121.00 116.50 117.50 0.1M
2021-09-03 120.00 122.00 114.50 116.50 0.1M
2021-09-02 112.00 123.50 112.00 122.00 0.3M
2021-09-01 106.00 113.50 106.00 110.50 0.1M
2021-08-31 110.00 110.00 105.50 110.00 0.0M
2021-08-30 106.50 108.50 106.00 108.50 0.0M
2021-08-27 107.00 107.00 103.00 103.00 0.0M
2021-08-26 107.00 108.50 105.00 107.00 0.0M
2021-08-25 107.50 107.50 106.00 107.50 0.0M
2021-08-24 107.50 107.50 104.00 106.00 0.0M
2021-08-23 105.50 108.00 102.50 107.00 0.0M
2021-08-20 103.00 106.00 102.50 104.50 0.0M
2021-08-19 106.00 106.00 103.00 104.50 0.0M
2021-08-18 104.00 106.00 103.00 106.00 0.0M
2021-08-17 110.50 110.50 105.50 107.00 0.0M
2021-08-16 106.00 110.50 106.00 107.00 0.0M
2021-08-13 106.00 110.50 106.00 110.50 0.0M
2021-08-12 108.00 111.00 108.00 110.50 0.0M
2021-08-11 110.50 110.50 106.00 109.00 0.0M
2021-08-10 108.00 110.50 106.00 106.00 0.0M
2021-08-09 106.00 110.50 106.00 110.00 0.0M
2021-08-06 110.50 110.50 110.00 110.00 0.0M
2021-08-05 110.50 110.50 106.00 110.00 0.0M
2021-08-04 106.00 110.50 106.00 110.00 0.0M
2021-08-03 106.00 110.00 106.00 108.00 0.0M
2021-08-02 110.00 110.00 105.50 109.00 0.0M
2021-07-30 109.00 110.00 109.00 110.00 0.0M
2021-07-29 108.50 109.00 108.00 109.00 0.0M
2021-07-28 106.00 108.50 103.00 108.50 0.1M
2021-07-27 108.50 109.50 108.50 109.00 0.0M
2021-07-26 110.00 110.00 108.00 109.00 0.0M
2021-07-23 111.00 112.50 108.50 110.00 0.0M
2021-07-22 110.50 111.50 108.50 111.50 0.0M
2021-07-21 108.50 111.50 107.00 110.50 0.1M
2021-07-20 109.00 112.00 108.50 108.50 0.0M
2021-07-19 112.00 113.00 109.00 111.50 0.0M
2021-07-16 112.00 112.50 109.50 110.00 0.0M
2021-07-15 111.50 112.50 110.00 112.50 0.0M
2021-07-14 113.00 113.00 110.00 111.00 0.0M
2021-07-13 111.00 112.50 111.00 112.50 0.0M
2021-07-12 110.00 111.50 109.50 111.00 0.0M
2021-07-09 110.00 112.50 109.50 112.50 0.0M
2021-07-08 110.00 110.00 110.00 110.00 0.0M
2021-07-07 110.00 113.50 110.00 110.50 0.0M
2021-07-06 110.00 114.50 110.00 114.50 0.0M
2021-07-05 110.00 114.00 110.00 114.00 0.0M
2021-07-02 113.50 114.50 110.00 112.00 0.0M
2021-07-01 113.00 114.00 111.00 111.00 0.0M
2021-06-30 115.50 116.00 113.00 114.00 0.0M
2021-06-29 112.00 113.00 112.00 113.00 0.0M
2021-06-28 116.50 116.50 112.00 114.00 0.0M
2021-06-25 116.50 116.50 113.00 113.50 0.0M
2021-06-24 113.00 116.50 113.00 114.00 0.0M
2021-06-23 112.50 116.50 112.50 115.50 0.0M
2021-06-22 112.50 116.50 112.50 112.50 0.0M
2021-06-21 112.00 116.50 112.00 112.50 0.0M
2021-06-18 113.00 117.50 112.00 114.00 0.1M
2021-06-17 108.00 114.00 107.50 114.00 0.0M
2021-06-16 111.00 113.50 108.00 108.00 0.0M
2021-06-15 111.50 111.50 109.50 110.50 0.0M
2021-06-11 108.00 112.50 108.00 110.00 0.0M
2021-06-10 107.00 108.50 106.50 108.00 0.0M
2021-06-09 106.50 106.50 106.00 106.50 0.0M
2021-06-08 104.00 104.50 102.50 104.50 0.0M
2021-06-07 101.50 104.50 101.50 102.00 0.0M
2021-06-04 102.00 102.50 100.00 102.50 0.0M
2021-06-03 100.00 103.00 100.00 102.00 0.0M
2021-06-02 103.00 103.00 101.00 102.00 0.0M
2021-06-01 102.50 104.00 101.00 101.00 0.0M
2021-05-31 102.50 105.00 101.00 105.00 0.0M
2021-05-28 103.00 105.50 102.50 103.50 0.0M
2021-05-27 103.00 104.00 103.00 104.00 0.0M
2021-05-26 103.00 103.50 103.00 103.00 0.0M
2021-05-25 104.50 106.00 104.50 106.00 0.0M
2021-05-24 103.00 105.50 102.00 103.00 0.0M
2021-05-21 106.50 107.00 105.00 107.00 0.0M
2021-05-20 104.00 105.50 104.00 105.50 0.0M
2021-05-19 104.00 104.50 104.00 104.50 0.0M
2021-05-18 102.00 104.50 102.00 104.50 0.0M
2021-05-17 103.00 103.00 98.70 98.70 0.0M
2021-05-14 106.50 106.50 105.50 106.00 0.0M
2021-05-13 98.50 108.00 98.50 103.50 0.0M
2021-05-12 113.00 113.00 99.80 102.00 0.0M
2021-05-11 113.50 113.50 111.50 113.50 0.0M
2021-05-10 114.00 114.50 110.00 113.50 0.0M
2021-05-07 114.50 114.50 112.00 112.00 0.0M
2021-05-06 115.00 115.50 112.50 114.00 0.0M
2021-05-05 116.00 116.00 115.50 115.50 0.0M
2021-05-04 112.50 116.00 111.50 112.50 0.0M
2021-05-03 115.00 117.50 114.50 117.50 0.0M
2021-04-29 123.50 123.50 113.00 115.00 0.0M
2021-04-28 120.00 123.50 118.50 123.50 0.0M
2021-04-27 118.50 123.50 118.50 123.50 0.0M
2021-04-23 119.50 123.50 118.50 123.50 0.0M
2021-04-22 123.50 123.50 119.50 123.50 0.0M
2021-04-21 123.50 123.50 119.50 121.50 0.0M
2021-04-20 121.50 123.50 120.00 120.00 0.0M
2021-04-19 120.00 123.50 120.00 123.50 0.0M
2021-04-16 120.50 120.50 117.50 118.50 0.0M
2021-04-15 122.00 124.50 118.50 118.50 0.0M
2021-04-14 117.00 126.50 117.00 124.50 0.1M
2021-04-13 117.50 122.00 116.50 117.00 0.0M
2021-04-12 116.00 121.50 116.00 118.50 0.0M
2021-04-09 114.00 115.00 113.50 114.50 0.0M
2021-04-08 114.00 114.00 113.50 114.00 0.0M
2021-04-07 113.50 113.50 111.50 112.00 0.0M
2021-04-06 110.50 113.50 110.00 113.50 0.0M
2021-04-01 110.00 111.00 109.50 110.50 0.0M
2021-03-31 112.00 112.00 108.50 109.00 0.0M
2021-03-30 109.50 111.00 109.50 111.00 0.0M
2021-03-29 110.00 112.00 109.50 111.50 0.0M
2021-03-26 112.00 112.00 110.00 111.00 0.0M
2021-03-25 111.00 112.00 110.00 112.00 0.0M
2021-03-24 113.00 113.00 113.00 113.00 0.0M
2021-03-23 112.00 113.00 112.00 112.00 0.0M
2021-03-22 109.50 110.00 109.50 110.00 0.0M
2021-03-19 111.00 112.00 110.00 110.50 0.0M
2021-03-18 111.00 114.00 110.00 112.00 0.0M
2021-03-17 111.00 111.00 111.00 111.00 0.0M
2021-03-16 110.00 111.00 110.00 110.00 0.0M
2021-03-15 110.00 110.00 110.00 110.00 0.0M
2021-03-12 111.00 112.50 109.00 110.00 0.0M
2021-03-11 109.50 110.00 109.50 109.50 0.0M
2021-03-10 109.00 110.00 109.00 110.00 0.0M
2021-03-09 110.00 112.00 109.50 112.00 0.0M
2021-03-08 113.50 113.50 109.00 110.00 0.0M
2021-03-05 108.00 113.50 107.50 113.50 0.0M
2021-03-04 107.50 107.50 106.50 106.50 0.0M
2021-03-03 104.00 104.00 104.00 104.00 0.0M
2021-03-02 106.00 106.00 104.50 104.50 0.0M
2021-02-26 107.50 107.50 104.00 104.50 0.0M
2021-02-25 104.00 105.00 104.00 105.00 0.0M
2021-02-24 104.00 105.00 104.00 105.00 0.0M
2021-02-22 105.50 105.50 104.50 104.50 0.0M
2021-02-19 104.00 105.00 104.00 104.00 0.0M
2021-02-18 107.50 107.50 105.00 107.50 0.0M
2021-02-17 105.00 107.50 104.50 105.00 0.0M
2021-02-05 105.00 105.00 105.00 105.00 0.0M
2021-02-04 108.50 108.50 108.50 108.50 0.0M
2021-02-03 108.50 108.50 108.50 108.50 0.0M
2021-02-02 106.00 106.00 106.00 106.00 0.0M
2021-02-01 109.00 109.50 106.00 106.00 0.0M
2021-01-29 106.50 109.50 106.50 107.00 0.0M
2021-01-28 109.50 109.50 106.50 108.00 0.0M
2021-01-27 110.00 110.00 109.50 109.50 0.0M
2021-01-26 106.50 108.00 106.50 107.00 0.0M
2021-01-25 107.00 108.00 107.00 108.00 0.0M
2021-01-22 111.00 111.00 107.00 108.00 0.0M
2021-01-21 111.00 111.00 111.00 111.00 0.0M
2021-01-20 107.00 109.00 107.00 107.00 0.0M
2021-01-19 107.00 107.00 107.00 107.00 0.0M
2021-01-18 107.00 107.00 107.00 107.00 0.0M
2021-01-15 107.00 111.00 107.00 111.00 0.0M
2021-01-14 111.00 111.00 111.00 111.00 0.0M
2021-01-13 111.00 111.00 110.00 110.00 0.0M
2021-01-12 107.50 108.00 107.00 108.00 0.0M
2021-01-11 108.50 109.00 107.50 108.50 0.0M
2021-01-08 110.00 110.00 108.50 108.50 0.0M
2021-01-07 109.50 111.00 109.00 111.00 0.0M
2021-01-06 111.00 111.00 110.00 110.50 0.0M
2021-01-05 110.50 111.00 110.50 111.00 0.0M
2021-01-04 110.00 112.00 110.00 112.00 0.0M