Highlight Tech (6208)

6208
🏛️ Taïwan →
48.45
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 50.50 50.90 50.00 50.00 0.0M
2024-12-30 50.90 51.20 50.40 51.00 0.0M
2024-12-27 50.80 50.80 50.30 50.70 0.1M
2024-12-26 50.30 50.90 49.90 50.50 0.0M
2024-12-25 50.70 50.70 50.00 50.30 0.0M
2024-12-24 50.80 50.90 50.20 50.40 0.0M
2024-12-23 50.30 52.70 50.30 50.60 0.0M
2024-12-20 49.85 50.20 49.65 49.85 0.0M
2024-12-19 49.50 50.70 49.50 50.20 0.0M
2024-12-18 49.90 50.00 47.85 49.90 0.8M
2024-12-17 50.50 51.40 50.20 51.10 0.0M
2024-12-16 52.80 53.20 50.70 50.70 0.0M
2024-12-13 53.70 53.80 53.20 53.30 0.0M
2024-12-12 54.30 54.60 53.70 53.70 0.0M
2024-12-11 55.00 55.30 54.40 54.40 0.0M
2024-12-10 55.20 56.10 55.00 55.50 0.0M
2024-12-09 55.00 55.90 54.50 55.60 0.0M
2024-12-06 52.90 55.70 52.90 54.80 0.0M
2024-12-05 53.50 53.70 52.60 52.80 0.0M
2024-12-04 52.90 53.60 52.50 53.50 0.0M
2024-12-03 53.10 53.60 52.90 52.90 0.0M
2024-12-02 53.80 53.90 52.90 53.20 0.0M
2024-11-29 53.20 54.40 52.50 53.60 0.0M
2024-11-28 54.90 54.90 52.60 53.20 0.0M
2024-11-27 55.00 55.00 53.70 54.10 0.0M
2024-11-26 55.90 55.90 55.00 55.00 0.0M
2024-11-25 55.10 55.40 54.70 55.40 0.0M
2024-11-22 54.60 55.50 54.60 54.90 0.0M
2024-11-21 55.00 55.00 54.40 54.50 0.0M
2024-11-20 55.00 55.20 54.60 54.60 0.0M
2024-11-19 54.50 55.40 54.50 55.00 0.0M
2024-11-18 55.60 55.60 54.30 54.50 0.0M
2024-11-15 56.40 56.80 55.50 55.70 0.0M
2024-11-14 56.00 57.20 56.00 56.40 0.0M
2024-11-13 56.40 57.00 56.00 56.30 0.0M
2024-11-12 57.10 57.10 56.20 56.50 0.0M
2024-11-11 58.60 58.70 54.30 57.70 0.0M
2024-11-08 59.70 59.70 58.60 58.60 0.0M
2024-11-07 59.70 59.70 58.80 59.00 0.0M
2024-11-06 58.70 59.60 58.70 59.00 0.0M
2024-11-05 59.90 59.90 58.30 59.00 0.0M
2024-11-04 60.30 60.30 59.00 59.00 0.0M
2024-11-01 59.50 60.50 58.80 60.20 0.0M
2024-10-30 61.70 61.80 58.10 59.10 0.0M
2024-10-29 62.10 62.70 60.50 60.50 0.4M
2024-10-28 62.60 62.60 61.10 61.90 0.0M
2024-10-25 61.50 62.70 60.80 62.00 0.0M
2024-10-24 61.30 61.90 60.70 61.30 0.0M
2024-10-23 61.80 62.10 60.80 61.00 0.0M
2024-10-22 61.90 63.80 61.80 62.00 0.0M
2024-10-21 60.20 62.10 60.20 61.70 0.0M
2024-10-18 62.30 62.30 60.00 60.00 0.0M
2024-10-17 60.20 61.60 60.20 61.30 0.0M
2024-10-16 62.00 62.00 60.00 60.00 0.0M
2024-10-15 61.50 64.50 61.50 62.10 0.0M
2024-10-14 62.20 62.20 61.00 61.00 0.0M
2024-10-11 64.50 65.00 62.40 62.40 0.0M
2024-10-09 66.60 66.90 64.50 64.50 0.0M
2024-10-08 66.70 67.00 64.90 66.40 0.0M
2024-10-07 65.60 67.20 64.40 66.00 0.0M
2024-10-04 67.80 68.20 65.00 65.00 0.0M
2024-10-01 68.00 69.00 67.30 68.20 0.0M
2024-09-30 67.40 69.40 66.50 66.80 0.4M
2024-09-18 67.18 67.18 64.65 65.25 0.0M
2024-09-16 65.25 66.82 64.05 65.25 0.0M
2024-09-13 62.00 66.94 61.88 64.77 0.0M
2024-09-12 61.16 62.60 60.80 61.52 0.0M
2024-09-11 60.92 62.00 60.19 60.19 0.0M
2024-09-10 63.93 64.29 60.31 60.80 0.0M
2024-09-09 62.24 63.32 62.24 62.96 0.0M
2024-09-06 65.49 65.49 63.93 63.93 0.0M
2024-09-05 63.32 67.30 63.32 64.65 0.0M
2024-09-04 52.50 53.70 51.00 51.80 0.0M
2024-09-03 55.90 55.90 54.20 54.30 0.0M
2024-09-02 57.80 57.80 55.10 55.10 0.0M
2024-08-30 55.00 58.90 54.60 57.00 0.0M
2024-08-29 55.00 55.50 54.00 55.00 0.0M
2024-08-28 57.30 57.30 55.20 55.60 0.0M
2024-08-27 57.40 59.40 57.00 57.70 0.0M
2024-08-26 59.50 61.20 57.60 57.80 0.0M
2024-08-23 56.40 58.40 55.70 58.00 0.0M
2024-08-22 57.80 58.60 55.60 56.90 0.0M
2024-08-21 54.30 58.40 53.50 57.80 0.0M
2024-08-20 54.40 55.80 52.30 53.40 0.0M
2024-08-19 46.90 51.50 46.85 51.50 0.0M
2024-08-16 46.55 47.10 45.95 46.85 0.0M
2024-08-15 45.50 46.00 45.50 46.00 0.0M
2024-08-14 45.30 45.65 45.05 45.15 0.0M
2024-08-13 45.90 45.90 45.20 45.35 0.0M
2024-08-12 46.55 46.55 45.95 45.95 0.0M
2024-08-09 47.85 47.85 46.15 46.50 0.0M
2024-08-08 46.90 47.40 46.65 47.10 0.0M
2024-08-07 45.05 47.80 45.05 46.90 0.0M
2024-08-06 45.55 45.65 42.25 45.05 0.0M
2024-08-05 48.75 48.75 44.55 44.90 0.0M
2024-08-02 49.20 50.00 48.90 49.50 0.0M
2024-08-01 49.05 49.35 49.00 49.35 0.0M
2024-07-31 48.55 49.10 48.50 48.80 0.0M
2024-07-30 48.75 49.05 48.00 49.05 0.0M
2024-07-29 49.95 49.95 48.65 48.75 0.0M
2024-07-26 49.05 49.70 48.25 49.65 0.0M
2024-07-23 49.35 49.85 49.00 49.10 0.0M
2024-07-22 49.50 49.50 48.40 48.65 0.0M
2024-07-19 50.30 50.40 49.40 49.50 0.0M
2024-07-18 50.00 50.90 49.85 50.50 0.0M
2024-07-17 50.60 50.80 50.00 50.40 0.0M
2024-07-16 50.20 50.60 50.20 50.50 0.0M
2024-07-15 51.50 51.50 50.20 50.40 0.0M
2024-07-12 52.40 52.40 51.30 51.40 0.0M
2024-07-11 54.50 54.50 52.40 52.50 0.0M
2024-07-10 55.80 56.00 54.30 54.30 0.0M
2024-07-09 57.50 57.50 55.30 55.60 0.0M
2024-07-08 57.00 59.10 57.00 57.10 0.0M
2024-07-05 56.10 56.70 55.80 56.70 0.0M
2024-07-04 54.80 56.80 54.80 56.10 0.0M
2024-07-03 54.70 54.90 54.60 54.80 0.0M
2024-07-02 54.80 54.80 54.10 54.70 0.0M
2024-07-01 55.40 55.40 54.60 54.80 0.0M
2024-06-28 55.00 55.90 55.00 55.40 0.0M
2024-06-27 55.00 56.00 54.80 55.00 0.0M
2024-06-26 55.80 55.80 55.00 55.10 0.0M
2024-06-25 54.40 55.10 53.00 55.00 0.0M
2024-06-24 55.40 55.40 54.60 55.00 0.0M
2024-06-21 55.70 55.70 55.00 55.20 0.0M
2024-06-20 56.00 56.00 55.30 55.70 0.0M
2024-06-19 57.10 57.60 55.80 56.00 0.0M
2024-06-18 57.30 59.00 56.20 56.20 0.0M
2024-06-17 55.90 56.20 55.40 55.90 0.0M
2024-06-14 56.10 56.10 55.50 55.50 0.0M
2024-06-13 56.60 56.60 55.90 56.10 0.0M
2024-06-12 56.30 56.50 56.00 56.50 0.0M
2024-06-11 57.00 57.00 56.20 56.30 0.0M
2024-06-07 56.60 57.00 56.50 57.00 0.0M
2024-06-06 57.30 57.30 56.20 56.50 0.0M
2024-06-05 57.60 57.60 57.10 57.10 0.0M
2024-06-04 56.20 58.10 56.20 57.40 0.0M
2024-06-03 56.80 57.10 56.30 56.60 0.0M
2024-05-31 57.10 57.10 55.90 56.60 0.0M
2024-05-30 57.00 57.40 56.50 56.80 0.0M
2024-05-29 57.00 57.80 56.90 57.00 0.0M
2024-05-28 57.00 57.10 56.70 57.00 0.0M
2024-05-27 56.00 57.50 56.00 56.90 0.0M
2024-05-24 55.10 55.70 54.90 55.50 0.0M
2024-05-23 56.00 56.00 55.20 55.40 0.0M
2024-05-22 55.90 56.60 55.50 56.00 0.0M
2024-05-21 55.80 56.00 54.10 55.10 0.0M
2024-05-20 55.00 56.50 55.00 55.50 0.0M
2024-05-17 54.50 55.30 54.10 54.90 0.0M
2024-05-16 55.90 55.90 54.70 54.90 0.0M
2024-05-15 55.70 56.20 55.10 55.20 0.0M
2024-05-14 55.90 56.30 55.50 55.60 0.0M
2024-05-13 55.30 56.50 55.00 55.90 0.0M
2024-05-10 59.00 59.00 55.10 55.30 0.0M
2024-05-09 59.60 60.30 59.60 59.60 0.0M
2024-05-08 59.00 59.50 58.90 59.40 0.0M
2024-05-07 59.40 59.40 58.30 58.90 0.0M
2024-05-06 59.40 59.60 59.10 59.30 0.0M
2024-05-03 59.80 59.90 59.30 59.40 0.0M
2024-05-02 59.70 60.00 59.10 59.20 0.0M
2024-04-30 59.90 60.10 59.60 59.70 0.0M
2024-04-29 60.00 60.30 59.70 59.90 0.0M
2024-04-26 60.10 60.50 59.00 59.50 0.0M
2024-04-25 61.00 61.00 59.60 59.70 0.0M
2024-04-24 59.90 61.00 59.40 60.60 0.0M
2024-04-23 60.00 60.00 58.90 58.90 0.0M
2024-04-22 59.40 60.30 58.60 58.90 0.0M
2024-04-19 61.90 61.90 57.70 59.40 0.0M
2024-04-18 61.50 62.30 61.00 62.00 0.0M
2024-04-17 60.60 62.30 60.60 61.50 0.0M
2024-04-16 62.10 62.10 59.60 60.90 0.0M
2024-04-15 62.20 64.20 61.90 62.50 0.0M
2024-04-12 62.00 63.50 62.00 62.70 0.0M
2024-04-11 64.00 64.00 60.80 62.00 0.0M
2024-04-10 64.30 64.70 62.80 64.10 0.0M
2024-04-09 61.80 64.80 60.80 63.60 0.0M
2024-04-08 61.00 61.90 60.40 61.60 0.0M
2024-04-03 61.30 61.30 60.40 61.20 0.0M
2024-04-02 59.00 62.70 59.00 62.00 0.0M
2024-04-01 58.30 59.30 58.20 58.60 0.0M
2024-03-29 59.10 59.40 58.00 58.30 0.0M
2024-03-28 59.90 59.90 58.90 59.40 0.0M
2024-03-27 59.00 60.00 59.00 60.00 0.0M
2024-03-26 60.60 61.00 58.00 59.00 0.0M
2024-03-25 59.40 61.80 59.00 60.60 0.0M
2024-03-22 59.70 60.40 59.20 59.40 0.0M
2024-03-21 59.70 59.70 58.80 59.50 0.0M
2024-03-20 59.20 60.00 58.70 58.80 0.0M
2024-03-19 56.80 60.00 56.80 59.00 0.0M
2024-03-18 55.60 56.30 55.20 56.20 0.0M
2024-03-15 56.10 56.10 54.70 55.50 0.0M
2024-03-14 57.40 57.40 55.80 56.10 0.0M
2024-03-13 58.50 60.50 53.70 57.40 0.0M
2024-03-12 57.00 58.20 57.00 57.60 0.0M
2024-03-11 57.10 58.70 56.30 57.00 0.0M
2024-03-08 60.60 61.10 54.30 57.10 0.0M
2024-03-07 61.20 62.20 59.80 60.20 0.0M
2024-03-06 60.20 61.60 60.00 61.00 0.0M
2024-03-05 62.20 62.50 59.00 60.20 0.0M
2024-03-04 63.00 63.90 61.70 61.90 0.0M
2024-03-01 63.90 65.50 61.80 62.90 0.0M
2024-02-29 61.70 64.60 61.50 63.00 0.0M
2024-02-27 60.00 63.30 57.40 62.00 0.0M
2024-02-26 52.40 57.60 52.40 57.60 0.0M
2024-02-23 53.40 53.50 52.30 52.40 0.0M
2024-02-22 53.50 53.60 53.10 53.30 0.0M
2024-02-21 52.70 53.40 52.60 53.30 0.0M
2024-02-20 52.90 53.00 52.00 52.50 0.0M
2024-02-19 51.60 53.10 51.60 52.60 0.0M
2024-02-16 50.80 51.70 50.80 51.60 0.0M
2024-02-15 51.60 51.60 50.30 50.80 0.0M
2024-02-05 51.80 52.00 51.80 51.80 0.0M
2024-02-02 51.60 52.00 51.60 51.80 0.0M
2024-02-01 51.10 51.80 51.00 51.60 0.0M
2024-01-31 50.90 51.10 50.20 51.10 0.0M
2024-01-30 51.00 51.00 50.60 50.70 0.0M
2024-01-29 50.30 51.30 50.10 51.00 0.0M
2024-01-26 50.40 50.40 50.00 50.00 0.0M
2024-01-25 50.30 50.60 50.30 50.30 0.0M
2024-01-24 49.85 50.50 49.85 50.30 0.0M
2024-01-23 49.10 49.60 49.10 49.60 0.0M
2024-01-22 49.00 49.10 49.00 49.10 0.0M
2024-01-19 48.85 49.30 48.85 49.00 0.0M
2024-01-18 49.00 49.00 48.65 48.75 0.0M
2024-01-17 48.95 48.95 48.55 48.55 0.0M
2024-01-16 49.10 49.10 48.95 48.95 0.0M
2024-01-15 49.05 49.45 49.05 49.25 0.0M
2024-01-12 49.00 49.10 49.00 49.05 0.0M
2024-01-11 48.70 49.20 48.50 49.00 0.0M
2024-01-10 49.05 49.45 49.00 49.10 0.0M
2024-01-09 49.15 49.25 48.95 49.05 0.0M
2024-01-08 49.20 49.25 49.15 49.15 0.0M
2024-01-05 49.20 49.40 49.20 49.25 0.0M
2024-01-04 49.20 49.40 49.20 49.25 0.0M
2024-01-03 48.65 49.45 48.65 49.30 0.0M
2024-01-02 48.60 48.95 48.50 48.90 0.0M