International Carbide Technology Co Ltd (4754)

4754
🏛️ Taïwan →
39.00
Dernière Mise à Jour: 2025-10-03
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
2021-12-30 34.09 34.14 34.05 34.14 0.0M
2021-12-29 34.05 34.09 34.00 34.05 0.0M
2021-12-28 34.23 34.27 34.00 34.14 0.0M
2021-12-27 34.18 34.23 33.95 34.23 0.0M
2021-12-24 34.55 34.55 34.05 34.09 0.0M
2021-12-23 34.09 34.14 33.73 34.14 0.0M
2021-12-22 33.95 34.36 33.95 34.27 0.0M
2021-12-21 33.91 34.18 33.86 34.18 0.0M
2021-12-20 34.09 34.09 34.09 34.09 0.0M
2021-12-17 34.05 34.18 34.05 34.18 0.0M
2021-12-16 33.95 34.09 33.95 34.05 0.0M
2021-12-15 34.00 34.00 33.82 33.95 0.0M
2021-12-14 34.00 34.09 34.00 34.00 0.0M
2021-12-13 34.00 34.09 34.00 34.00 0.0M
2021-12-10 34.32 34.36 33.73 34.05 0.0M
2021-12-09 34.55 34.55 34.32 34.32 0.0M
2021-12-08 34.64 34.64 34.55 34.59 0.0M
2021-12-07 34.64 34.64 34.55 34.64 0.0M
2021-12-06 34.77 34.77 34.64 34.64 0.0M
2021-12-03 34.55 34.86 34.55 34.77 0.0M
2021-12-02 34.64 34.64 34.45 34.55 0.0M
2021-12-01 34.73 34.73 34.45 34.55 0.0M
2021-11-30 34.45 34.91 34.36 34.91 0.0M
2021-11-29 34.27 34.27 34.18 34.27 0.0M
2021-11-26 34.64 34.64 34.27 34.27 0.0M
2021-11-25 34.82 34.86 34.59 34.64 0.0M
2021-11-24 34.55 34.59 34.27 34.59 0.0M
2021-11-23 34.64 34.64 34.18 34.27 0.0M
2021-11-22 34.55 34.73 34.45 34.55 0.0M
2021-11-19 34.73 34.73 34.45 34.55 0.0M
2021-11-18 34.91 34.91 34.27 34.32 0.0M
2021-11-17 34.55 34.59 34.36 34.59 0.0M
2021-11-16 34.82 35.00 34.55 34.55 0.0M
2021-11-15 34.55 35.05 34.55 34.91 0.0M
2021-11-12 35.36 35.36 34.27 34.36 0.0M
2021-11-11 34.09 36.36 34.09 34.73 0.0M
2021-11-10 33.55 33.73 33.55 33.73 0.0M
2021-11-09 34.50 34.50 33.91 34.00 0.0M
2021-11-08 34.09 34.09 33.77 33.86 0.0M
2021-11-05 33.27 33.50 33.27 33.50 0.0M
2021-11-04 32.95 33.36 32.95 33.23 0.0M
2021-11-03 32.55 32.95 32.55 32.95 0.0M
2021-11-02 33.09 33.09 32.50 32.55 0.0M
2021-11-01 32.50 32.82 32.32 32.82 0.0M
2021-10-29 32.73 32.77 32.50 32.50 0.0M
2021-10-28 32.73 33.00 32.73 32.91 0.0M
2021-10-27 32.77 33.18 32.73 32.73 0.0M
2021-10-26 32.55 32.73 31.73 32.73 0.0M
2021-10-25 32.73 32.73 32.73 32.73 0.0M
2021-10-22 32.73 32.73 32.64 32.64 0.0M
2021-10-21 32.82 32.82 32.73 32.73 0.0M
2021-10-20 32.86 32.86 32.73 32.82 0.0M
2021-10-19 32.82 32.82 32.59 32.82 0.0M
2021-10-18 32.73 33.18 32.50 32.77 0.0M
2021-10-15 32.64 32.73 32.45 32.45 0.0M
2021-10-14 32.09 32.09 32.09 32.09 0.0M
2021-10-13 32.73 32.73 32.09 32.09 0.0M
2021-10-12 32.36 32.36 32.09 32.09 0.0M
2021-10-08 32.50 32.50 32.45 32.50 0.0M
2021-10-07 32.18 32.45 32.18 32.45 0.0M
2021-10-06 32.09 32.23 32.00 32.18 0.0M
2021-10-05 32.27 32.36 32.23 32.36 0.0M
2021-10-04 32.73 32.73 32.23 32.27 0.0M
2021-10-01 32.55 32.55 32.18 32.27 0.0M
2021-09-30 32.77 32.77 32.55 32.64 0.0M
2021-09-29 32.18 32.82 32.18 32.73 0.0M
2021-09-28 32.73 32.73 32.32 32.32 0.0M
2021-09-27 32.27 32.73 32.27 32.73 0.0M
2021-09-24 32.41 32.41 32.32 32.32 0.0M
2021-09-23 32.55 32.55 32.45 32.50 0.0M
2021-09-22 32.86 32.86 32.14 32.45 0.0M
2021-09-17 32.41 32.86 32.32 32.86 0.0M
2021-09-16 32.50 32.64 32.50 32.55 0.0M
2021-09-15 32.55 32.55 32.45 32.50 0.0M
2021-09-14 33.00 33.18 33.00 33.00 0.0M
2021-09-13 32.82 33.23 32.82 32.95 0.0M
2021-09-10 33.00 33.00 32.73 32.82 0.0M
2021-09-09 32.32 33.18 32.27 33.18 0.0M
2021-09-08 32.55 32.82 32.27 32.27 0.0M
2021-09-07 32.55 32.64 32.27 32.55 0.0M
2021-09-06 32.64 32.91 32.09 32.91 0.0M
2021-09-03 32.82 33.18 32.73 32.82 0.0M
2021-09-02 32.82 32.82 32.77 32.82 0.0M
2021-09-01 32.82 32.82 32.82 32.82 0.0M
2021-08-31 33.00 33.64 32.64 33.64 0.0M
2021-08-30 33.36 33.45 33.36 33.45 0.0M
2021-08-27 32.91 33.45 32.91 33.36 0.0M
2021-08-26 32.55 32.64 32.55 32.55 0.0M
2021-08-25 32.73 32.95 32.73 32.95 0.0M
2021-08-24 32.45 32.73 32.45 32.55 0.0M
2021-08-23 33.00 33.00 32.36 32.50 0.0M
2021-08-20 32.73 33.00 32.73 33.00 0.0M
2021-08-19 32.73 32.73 32.64 32.64 0.0M
2021-08-18 32.73 32.73 32.73 32.73 0.0M
2021-08-17 33.09 33.14 33.09 33.14 0.0M
2021-08-16 33.05 33.36 32.91 33.36 0.0M
2021-08-13 33.09 33.14 32.91 33.00 0.0M
2021-08-12 32.86 33.18 32.86 33.09 0.0M
2021-08-11 32.73 33.32 32.73 33.09 0.0M
2021-08-10 34.09 34.09 32.73 33.09 0.0M
2021-08-09 32.23 33.64 32.09 33.64 0.0M
2021-08-06 32.45 32.99 32.45 32.60 0.0M
2021-08-05 32.52 32.52 32.37 32.45 0.0M
2021-08-04 32.29 32.64 32.29 32.45 0.0M
2021-08-03 31.94 32.45 31.94 32.29 0.0M
2021-08-02 31.90 32.13 31.86 31.94 0.0M
2021-07-30 32.68 32.68 31.86 31.86 0.0M
2021-07-29 32.92 32.92 32.13 32.60 0.0M
2021-07-28 31.82 31.82 31.54 31.66 0.0M
2021-07-27 32.17 33.31 31.74 31.97 0.0M
2021-07-26 31.43 31.74 31.43 31.66 0.0M
2021-07-23 31.03 31.50 31.03 31.35 0.0M
2021-07-22 31.23 31.23 31.03 31.03 0.0M
2021-07-21 31.35 31.97 31.03 31.03 0.0M
2021-07-20 31.03 31.19 30.80 30.80 0.0M
2021-07-19 30.96 31.19 30.96 31.03 0.0M
2021-07-16 31.15 31.15 31.15 31.15 0.0M
2021-07-15 31.00 31.00 30.96 30.96 0.0M
2021-07-14 30.80 30.80 30.72 30.72 0.0M
2021-07-13 31.35 31.35 30.80 30.88 0.0M
2021-07-12 31.19 31.39 31.07 31.15 0.0M
2021-07-09 30.80 31.11 30.80 31.11 0.0M
2021-07-08 31.00 31.39 31.00 31.03 0.0M
2021-07-07 30.72 30.96 30.41 30.96 0.0M
2021-07-06 31.00 31.00 30.84 31.00 0.0M
2021-07-05 31.00 31.00 30.92 31.00 0.0M
2021-07-02 30.64 31.07 30.64 31.00 0.0M
2021-07-01 30.80 30.80 30.60 30.64 0.0M
2021-06-30 30.64 30.64 30.64 30.64 0.0M
2021-06-29 30.56 30.56 30.41 30.49 0.0M
2021-06-28 31.03 31.19 30.56 30.56 0.0M
2021-06-25 31.31 31.31 31.00 31.00 0.0M
2021-06-23 30.56 31.74 30.56 31.35 0.0M
2021-06-22 30.56 30.56 30.17 30.17 0.0M
2021-06-21 30.56 30.56 30.09 30.17 0.0M
2021-06-18 30.37 30.56 30.05 30.56 0.0M
2021-06-17 30.09 30.25 30.02 30.25 0.0M
2021-06-16 30.25 30.25 30.09 30.09 0.0M
2021-06-15 30.25 30.49 30.25 30.25 0.0M
2021-06-11 30.29 30.53 29.94 30.25 0.0M
2021-06-10 29.78 30.25 29.78 30.25 0.0M
2021-06-09 30.17 30.17 30.05 30.17 0.0M
2021-06-08 30.21 30.21 30.21 30.21 0.0M
2021-06-07 30.33 30.33 30.17 30.21 0.0M
2021-06-04 30.17 30.17 30.17 30.17 0.0M
2021-06-03 30.64 30.64 30.41 30.56 0.0M
2021-06-02 30.68 30.68 30.41 30.64 0.0M
2021-06-01 30.56 30.64 30.53 30.60 0.0M
2021-05-31 30.80 30.84 30.17 30.53 0.0M
2021-05-28 30.45 30.56 30.45 30.53 0.0M
2021-05-27 30.09 30.49 29.82 30.49 0.0M
2021-05-26 30.88 30.88 30.72 30.72 0.0M
2021-05-25 30.21 30.56 30.17 30.56 0.0M
2021-05-24 29.74 30.56 29.31 30.56 0.0M
2021-05-21 30.02 30.17 29.78 30.17 0.0M
2021-05-20 29.78 30.02 29.78 30.02 0.0M
2021-05-19 30.25 30.25 29.78 29.78 0.0M
2021-05-18 28.49 29.74 28.49 29.74 0.0M
2021-05-17 28.49 28.49 28.49 28.49 0.0M
2021-05-14 29.78 29.94 29.74 29.74 0.0M
2021-05-13 30.17 30.33 29.78 29.86 0.0M
2021-05-12 30.96 31.35 28.21 30.56 0.0M
2021-05-11 31.66 31.66 31.35 31.35 0.0M
2021-05-10 31.82 31.82 31.66 31.66 0.0M
2021-05-07 31.58 31.82 31.35 31.82 0.0M
2021-05-06 31.94 31.94 31.43 31.58 0.0M
2021-05-05 31.74 31.78 31.74 31.74 0.0M
2021-05-04 32.60 32.60 31.35 31.74 0.0M
2021-05-03 32.60 32.99 32.52 32.84 0.0M
2021-04-29 32.76 32.76 32.52 32.60 0.0M
2021-04-28 32.99 33.23 32.64 32.64 0.0M
2021-04-27 33.07 33.07 32.92 32.99 0.0M
2021-04-26 33.31 33.62 33.07 33.07 0.0M
2021-04-23 33.70 33.70 32.92 33.54 0.0M
2021-04-22 33.78 33.89 33.54 33.89 0.0M
2021-04-21 33.31 33.78 33.27 33.78 0.0M
2021-04-20 34.01 34.01 33.31 33.31 0.0M
2021-04-19 33.39 33.54 33.31 33.31 0.0M
2021-04-16 33.35 33.54 33.31 33.54 0.0M
2021-04-15 33.54 33.58 33.31 33.50 0.0M
2021-04-14 33.70 33.78 33.42 33.42 0.0M
2021-04-13 33.70 33.93 33.66 33.82 0.0M
2021-04-12 33.70 33.82 33.31 33.78 0.0M
2021-04-09 33.78 33.82 33.70 33.78 0.0M
2021-04-08 33.86 33.86 33.66 33.78 0.0M
2021-04-07 33.74 33.82 33.62 33.82 0.0M
2021-04-06 33.70 33.93 33.66 33.82 0.0M
2021-04-01 33.70 33.70 33.42 33.70 0.0M
2021-03-31 33.62 33.62 33.39 33.42 0.0M
2021-03-30 33.74 33.74 33.62 33.62 0.0M
2021-03-29 34.29 34.29 33.70 33.70 0.0M
2021-03-26 33.70 34.29 33.62 34.29 0.0M
2021-03-25 33.70 33.86 33.62 33.62 0.0M
2021-03-24 33.70 33.89 33.58 33.62 0.0M
2021-03-23 33.86 33.86 33.58 33.58 0.0M
2021-03-22 34.09 34.09 33.78 33.78 0.0M
2021-03-19 33.78 33.78 33.54 33.78 0.0M
2021-03-18 34.29 34.29 33.70 33.74 0.0M
2021-03-17 33.70 34.37 33.70 34.33 0.0M
2021-03-16 33.23 33.86 33.23 33.58 0.0M
2021-03-15 33.31 33.31 33.07 33.23 0.0M
2021-03-12 33.11 33.11 32.92 33.07 0.0M
2021-03-11 33.54 33.54 32.95 33.07 0.0M
2021-03-10 32.88 33.70 32.88 33.54 0.0M
2021-03-09 32.25 32.92 32.17 32.84 0.0M
2021-03-08 32.41 32.45 32.13 32.17 0.0M
2021-03-05 32.95 32.95 32.13 32.33 0.0M
2021-03-04 32.13 32.13 31.74 32.13 0.0M
2021-03-03 32.13 32.13 31.97 31.97 0.0M
2021-03-02 32.21 32.41 32.13 32.13 0.0M
2021-02-26 32.68 32.68 31.97 32.13 0.0M
2021-02-25 32.52 32.52 32.05 32.13 0.0M
2021-02-24 32.33 32.88 32.13 32.88 0.0M
2021-02-23 32.80 32.84 32.13 32.13 0.0M
2021-02-22 33.23 33.62 32.13 33.15 0.0M
2021-02-19 32.13 33.15 32.13 32.92 0.0M
2021-02-18 31.50 31.90 31.50 31.86 0.0M
2021-02-17 31.82 32.13 31.58 31.58 0.0M
2021-02-05 32.05 32.05 31.82 31.82 0.0M
2021-02-04 31.50 31.50 31.50 31.50 0.0M
2021-02-03 31.50 33.70 31.50 32.68 0.0M
2021-02-02 31.27 31.35 31.27 31.35 0.0M
2021-02-01 31.35 31.35 31.35 31.35 0.0M
2021-01-29 31.50 31.50 31.35 31.35 0.0M
2021-01-28 31.50 31.50 31.50 31.50 0.0M
2021-01-27 31.47 31.47 31.47 31.47 0.0M
2021-01-26 31.62 31.62 31.35 31.39 0.0M
2021-01-25 31.90 31.94 31.58 31.74 0.0M
2021-01-22 31.94 31.94 31.94 31.94 0.0M
2021-01-21 32.21 32.21 31.90 31.94 0.0M
2021-01-20 32.29 32.29 32.29 32.29 0.0M
2021-01-19 32.52 32.56 32.52 32.52 0.0M
2021-01-15 32.72 32.92 32.68 32.68 0.0M
2021-01-14 32.88 32.88 32.72 32.72 0.0M
2021-01-13 32.92 33.39 32.88 33.31 0.0M
2021-01-12 33.23 33.23 32.92 32.92 0.0M
2021-01-11 32.92 33.23 32.52 33.23 0.0M
2021-01-08 33.35 33.35 33.15 33.19 0.0M
2021-01-06 34.09 34.09 33.31 33.31 0.0M
2021-01-05 33.70 33.89 33.70 33.70 0.0M
2021-01-04 34.09 34.09 33.70 33.70 0.0M