Hua Jung Components Co Ltd (5328)

5328
🏛️ Taïwan →
17.20
Dernière Mise à Jour: 2025-09-26
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
2022-12-30 10.10 10.25 10.00 10.10 0.0M
2022-12-29 9.99 10.05 9.99 10.00 0.0M
2022-12-28 10.00 10.10 10.00 10.05 0.0M
2022-12-27 10.20 10.25 10.05 10.15 0.0M
2022-12-26 10.10 10.10 10.00 10.10 0.0M
2022-12-23 10.00 10.15 10.00 10.15 0.0M
2022-12-22 10.15 10.15 10.00 10.15 0.0M
2022-12-21 10.00 10.30 10.00 10.10 0.0M
2022-12-20 10.20 10.25 10.00 10.10 0.0M
2022-12-19 10.30 10.30 10.15 10.20 0.0M
2022-12-16 10.20 10.40 10.20 10.30 0.0M
2022-12-15 10.30 10.50 10.30 10.40 0.0M
2022-12-14 10.25 10.40 10.25 10.35 0.0M
2022-12-13 10.40 10.40 10.25 10.25 0.0M
2022-12-12 10.35 10.40 10.10 10.25 0.0M
2022-12-09 10.35 10.65 10.35 10.40 0.0M
2022-12-08 10.10 10.50 10.00 10.35 0.0M
2022-12-07 9.83 10.20 9.83 10.10 0.0M
2022-12-06 10.10 10.10 9.94 9.94 0.0M
2022-12-05 10.00 10.15 9.99 10.05 0.0M
2022-12-02 9.96 10.00 9.90 10.00 0.0M
2022-12-01 9.89 9.97 9.88 9.95 0.0M
2022-11-30 9.85 9.90 9.85 9.89 0.0M
2022-11-29 9.94 9.94 9.81 9.88 0.0M
2022-11-28 9.86 9.90 9.81 9.89 0.0M
2022-11-25 9.89 9.89 9.83 9.86 0.0M
2022-11-24 9.87 9.93 9.84 9.84 0.0M
2022-11-23 9.94 9.94 9.83 9.87 0.0M
2022-11-22 9.85 9.96 9.80 9.86 0.0M
2022-11-21 9.66 9.90 9.63 9.85 0.0M
2022-11-18 9.66 9.78 9.66 9.77 0.0M
2022-11-17 9.60 9.83 9.60 9.80 0.0M
2022-11-16 9.70 9.70 9.55 9.63 0.0M
2022-11-15 9.73 9.80 9.40 9.69 0.0M
2022-11-14 9.84 9.85 9.68 9.73 0.0M
2022-11-11 9.85 10.15 9.73 9.83 0.0M
2022-11-10 9.62 9.76 9.55 9.72 0.0M
2022-11-09 9.32 9.75 9.32 9.66 0.0M
2022-11-08 9.31 9.31 9.21 9.27 0.0M
2022-11-07 9.13 9.33 9.08 9.22 0.0M
2022-11-04 9.08 9.32 9.08 9.26 0.0M
2022-11-03 9.02 9.08 9.01 9.08 0.0M
2022-11-02 9.06 9.07 9.04 9.06 0.0M
2022-11-01 9.07 9.07 8.98 9.03 0.0M
2022-10-31 8.82 8.99 8.81 8.98 0.0M
2022-10-28 8.85 8.94 8.80 8.87 0.0M
2022-10-27 8.83 9.00 8.83 8.96 0.0M
2022-10-26 8.82 8.93 8.79 8.90 0.0M
2022-10-25 8.90 8.95 8.80 8.89 0.0M
2022-10-24 8.93 8.95 8.76 8.94 0.0M
2022-10-21 8.81 8.85 8.66 8.81 0.0M
2022-10-20 8.80 8.85 8.70 8.81 0.0M
2022-10-19 8.71 8.93 8.71 8.87 0.0M
2022-10-18 8.60 8.70 8.59 8.70 0.0M
2022-10-17 8.71 8.71 8.50 8.70 0.0M
2022-10-14 8.53 8.79 8.53 8.75 0.0M
2022-10-13 8.90 8.90 8.48 8.48 0.0M
2022-10-12 8.94 8.94 8.72 8.90 0.0M
2022-10-11 8.94 8.94 8.66 8.94 0.0M
2022-10-07 8.90 9.00 8.90 9.00 0.0M
2022-10-06 9.13 9.13 8.90 9.04 0.0M
2022-10-05 9.12 9.18 8.95 9.04 0.0M
2022-10-04 8.87 9.10 8.80 9.10 0.0M
2022-10-03 8.52 8.80 8.52 8.74 0.0M
2022-09-30 8.77 8.77 8.50 8.72 0.0M
2022-09-29 8.82 9.00 8.77 8.77 0.0M
2022-09-28 9.35 9.38 8.75 8.81 0.0M
2022-09-27 9.26 9.32 9.24 9.25 0.0M
2022-09-26 9.55 9.55 9.25 9.31 0.0M
2022-09-23 9.74 9.84 9.70 9.74 0.0M
2022-09-22 9.85 9.89 9.82 9.89 0.0M
2022-09-21 9.85 9.88 9.80 9.85 0.0M
2022-09-20 9.97 9.97 9.85 9.88 0.0M
2022-09-19 9.82 9.99 9.82 9.91 0.0M
2022-09-16 10.10 10.10 9.98 10.05 0.0M
2022-09-15 10.10 10.20 10.00 10.15 0.0M
2022-09-14 10.10 10.10 10.00 10.10 0.0M
2022-09-13 10.20 10.20 10.10 10.20 0.0M
2022-09-12 9.95 10.25 9.95 10.20 0.0M
2022-09-08 9.78 9.96 9.75 9.95 0.0M
2022-09-07 9.81 9.81 9.71 9.71 0.0M
2022-09-06 9.96 9.99 9.81 9.81 0.0M
2022-09-05 10.00 10.10 9.86 9.96 0.0M
2022-09-02 10.25 10.25 10.10 10.15 0.0M
2022-09-01 10.30 10.30 10.15 10.20 0.0M
2022-08-31 10.25 10.40 10.25 10.35 0.0M
2022-08-30 10.20 10.40 10.15 10.30 0.0M
2022-08-29 10.35 10.35 10.20 10.20 0.0M
2022-08-26 10.45 10.60 10.35 10.50 0.0M
2022-08-25 10.35 10.45 10.30 10.45 0.0M
2022-08-24 10.40 10.50 10.30 10.30 0.0M
2022-08-23 10.45 10.50 10.30 10.40 0.0M
2022-08-22 10.25 10.55 10.25 10.45 0.0M
2022-08-19 10.20 10.55 10.15 10.40 0.0M
2022-08-18 10.10 10.15 10.05 10.15 0.0M
2022-08-17 10.20 10.20 10.10 10.10 0.0M
2022-08-16 10.05 10.20 10.00 10.20 0.0M
2022-08-15 10.15 10.15 10.00 10.10 0.0M
2022-08-12 10.15 10.15 10.00 10.05 0.0M
2022-08-11 10.10 10.15 10.00 10.05 0.0M
2022-08-10 10.00 10.05 9.85 10.00 0.0M
2022-08-09 9.90 9.99 9.88 9.96 0.0M
2022-08-08 9.80 9.98 9.76 9.90 0.0M
2022-08-05 9.73 10.00 9.73 9.99 0.0M
2022-08-04 9.80 9.82 9.60 9.76 0.0M
2022-08-03 9.86 9.86 9.75 9.80 0.0M
2022-08-02 9.99 9.99 9.78 9.83 0.0M
2022-08-01 10.10 10.10 9.96 10.00 0.0M
2022-07-29 10.00 10.20 9.97 10.10 0.0M
2022-07-28 10.10 10.10 9.90 9.93 0.0M
2022-07-27 9.88 9.98 9.80 9.98 0.0M
2022-07-26 10.05 10.25 9.60 9.92 0.0M
2022-07-25 10.10 10.25 10.10 10.20 0.0M
2022-07-22 10.10 10.20 10.10 10.15 0.0M
2022-07-21 9.89 10.20 9.85 10.10 0.0M
2022-07-20 9.85 9.97 9.85 9.89 0.0M
2022-07-19 9.75 9.81 9.75 9.80 0.0M
2022-07-18 9.82 9.82 9.73 9.78 0.0M
2022-07-15 9.69 9.80 9.63 9.71 0.0M
2022-07-14 9.51 9.69 9.46 9.69 0.0M
2022-07-13 9.43 9.57 9.35 9.51 0.0M
2022-07-12 9.70 9.70 9.25 9.27 0.0M
2022-07-11 9.96 9.96 9.73 9.75 0.0M
2022-07-08 9.62 10.25 9.59 9.82 0.0M
2022-07-07 9.46 9.59 9.39 9.56 0.0M
2022-07-06 9.77 9.77 9.44 9.44 0.0M
2022-07-05 9.79 9.85 9.61 9.75 0.0M
2022-07-04 9.61 9.78 9.59 9.61 0.0M
2022-07-01 9.93 10.05 9.60 9.60 0.0M
2022-06-30 10.15 10.15 9.97 10.00 0.0M
2022-06-29 10.05 10.30 10.00 10.25 0.0M
2022-06-28 10.30 10.30 10.15 10.20 0.0M
2022-06-27 10.35 10.45 10.30 10.40 0.0M
2022-06-24 10.10 10.30 10.05 10.20 0.0M
2022-06-23 10.00 10.10 9.90 9.96 0.0M
2022-06-22 10.35 10.35 9.95 9.99 0.0M
2022-06-21 9.90 10.30 9.90 10.30 0.0M
2022-06-20 10.15 10.15 9.90 9.90 0.0M
2022-06-17 10.20 10.30 10.00 10.10 0.0M
2022-06-16 10.65 10.80 10.15 10.20 0.0M
2022-06-15 10.60 10.75 10.45 10.55 0.0M
2022-06-14 10.65 10.70 10.50 10.60 0.0M
2022-06-13 10.70 10.90 10.70 10.75 0.0M
2022-06-10 11.30 11.30 11.15 11.15 0.0M
2022-06-09 11.35 11.40 11.30 11.30 0.0M
2022-06-08 11.30 11.40 11.25 11.35 0.0M
2022-06-07 11.25 11.30 11.20 11.25 0.0M
2022-06-06 11.30 11.35 11.20 11.25 0.0M
2022-06-02 11.40 11.40 11.20 11.25 0.0M
2022-06-01 11.40 11.50 11.30 11.40 0.0M
2022-05-31 11.30 11.40 11.15 11.30 0.0M
2022-05-30 11.30 11.50 11.25 11.35 0.0M
2022-05-27 11.20 11.40 11.15 11.20 0.0M
2022-05-26 11.25 11.70 11.10 11.10 0.0M
2022-05-25 10.90 11.45 10.85 11.10 0.0M
2022-05-24 11.00 11.15 10.80 10.85 0.0M
2022-05-23 10.85 11.05 10.85 11.00 0.0M
2022-05-20 11.00 11.00 10.75 10.90 0.0M
2022-05-19 10.50 10.85 10.45 10.75 0.0M
2022-05-18 10.90 10.90 10.70 10.85 0.0M
2022-05-17 10.30 10.65 10.30 10.60 0.0M
2022-05-16 10.20 10.40 10.20 10.20 0.0M
2022-05-13 9.99 10.20 9.99 10.15 0.0M
2022-05-12 10.15 10.25 9.88 9.91 0.0M
2022-05-11 10.60 10.60 10.20 10.20 0.0M
2022-05-10 10.55 10.75 10.20 10.60 0.0M
2022-05-09 11.10 11.10 10.65 10.65 0.0M
2022-05-06 11.20 11.20 11.05 11.10 0.0M
2022-05-05 11.40 11.50 11.35 11.35 0.0M
2022-05-04 11.40 11.40 11.20 11.20 0.0M
2022-05-03 11.10 11.45 11.10 11.20 0.0M
2022-04-29 11.20 11.35 11.20 11.20 0.0M
2022-04-28 11.00 11.25 11.00 11.15 0.0M
2022-04-27 11.20 11.20 10.70 10.95 0.0M
2022-04-26 11.65 11.65 11.30 11.35 0.0M
2022-04-25 11.80 11.80 11.35 11.50 0.0M
2022-04-22 12.15 12.25 11.95 11.95 0.0M
2022-04-21 12.25 12.35 12.20 12.25 0.0M
2022-04-20 12.05 12.25 12.05 12.20 0.0M
2022-04-19 12.10 12.15 12.00 12.05 0.0M
2022-04-18 12.05 12.05 11.80 11.85 0.0M
2022-04-15 12.15 12.25 12.00 12.05 0.0M
2022-04-14 12.50 12.50 12.25 12.25 0.0M
2022-04-13 12.25 12.50 12.25 12.30 0.0M
2022-04-12 11.95 12.50 11.90 12.20 0.0M
2022-04-11 12.45 12.45 12.00 12.00 0.0M
2022-04-08 12.30 12.45 12.25 12.45 0.0M
2022-04-07 12.75 12.75 12.25 12.25 0.0M
2022-04-06 13.05 13.05 12.65 12.75 0.0M
2022-04-01 12.80 13.00 12.75 12.85 0.0M
2022-03-31 13.50 13.50 13.05 13.10 0.0M
2022-03-30 13.30 13.50 13.10 13.35 0.0M
2022-03-29 12.80 13.65 12.80 13.20 0.0M
2022-03-28 12.65 12.65 12.30 12.65 0.0M
2022-03-25 12.65 12.80 12.60 12.60 0.0M
2022-03-24 12.65 12.70 12.55 12.60 0.0M
2022-03-23 12.75 12.90 12.70 12.70 0.0M
2022-03-22 12.50 12.75 12.50 12.70 0.0M
2022-03-21 12.55 12.65 12.55 12.55 0.0M
2022-03-18 12.40 12.65 12.35 12.50 0.0M
2022-03-17 12.05 12.30 11.95 12.30 0.0M
2022-03-16 12.10 12.10 11.65 11.75 0.0M
2022-03-15 12.35 12.35 11.95 11.95 0.0M
2022-03-14 12.30 12.35 12.20 12.35 0.0M
2022-03-11 12.45 12.45 12.15 12.30 0.0M
2022-03-10 12.45 12.55 12.40 12.45 0.0M
2022-03-09 12.10 12.30 12.00 12.30 0.0M
2022-03-08 12.20 12.30 11.85 11.95 0.0M
2022-03-07 12.80 12.80 12.25 12.25 0.0M
2022-03-04 13.10 13.10 12.90 12.90 0.0M
2022-03-03 13.25 13.30 13.00 13.05 0.0M
2022-03-02 13.20 13.20 13.05 13.10 0.0M
2022-03-01 13.05 13.30 13.05 13.20 0.0M
2022-02-25 12.95 13.10 12.90 13.00 0.0M
2022-02-24 13.45 13.45 12.80 12.90 0.0M
2022-02-23 13.45 13.60 13.45 13.55 0.0M
2022-02-22 13.60 13.60 13.25 13.35 0.0M
2022-02-21 13.60 13.70 13.50 13.60 0.0M
2022-02-18 13.70 13.75 13.55 13.70 0.0M
2022-02-17 13.90 14.00 13.65 13.70 0.0M
2022-02-16 13.85 13.90 13.70 13.80 0.0M
2022-02-15 13.70 13.90 13.70 13.70 0.0M
2022-02-14 14.00 14.00 13.70 13.70 0.0M
2022-02-11 14.15 14.30 14.00 14.10 0.0M
2022-02-10 14.60 14.65 14.30 14.35 0.0M
2022-02-09 14.60 14.60 14.40 14.50 0.0M
2022-02-08 14.20 14.55 14.15 14.45 0.0M
2022-02-07 13.75 14.15 13.70 14.15 0.0M
2022-01-26 13.60 13.80 13.50 13.55 0.0M
2022-01-25 13.85 14.00 13.60 13.60 0.0M
2022-01-24 14.00 14.05 13.60 13.90 0.0M
2022-01-21 14.60 14.60 14.15 14.15 0.0M
2022-01-20 14.80 14.85 14.65 14.70 0.0M
2022-01-19 14.80 14.95 14.75 14.80 0.0M
2022-01-18 14.80 15.25 14.75 14.80 0.0M
2022-01-17 14.35 14.60 14.35 14.60 0.0M
2022-01-14 15.05 15.05 14.45 14.45 0.0M
2022-01-13 15.10 15.15 14.85 14.95 0.0M
2022-01-12 15.15 15.65 14.90 15.05 0.0M
2022-01-11 15.05 15.20 14.65 15.15 0.0M
2022-01-10 14.80 15.05 14.65 14.80 0.0M
2022-01-07 16.15 16.15 15.00 15.00 0.0M
2022-01-06 15.60 15.95 15.40 15.90 0.0M
2022-01-05 15.40 15.90 15.30 15.60 0.0M
2022-01-04 15.30 16.10 15.30 15.45 0.0M
2022-01-03 14.70 15.30 14.70 15.10 0.0M