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
2022-12-30 34.60 34.85 34.40 34.85 0.0M
2022-12-29 35.00 36.00 34.55 34.95 0.0M
2022-12-28 34.85 34.85 34.35 34.35 0.0M
2022-12-27 34.70 34.90 34.70 34.90 0.0M
2022-12-26 34.65 35.45 34.60 34.70 0.0M
2022-12-23 34.65 34.70 34.65 34.65 0.0M
2022-12-22 34.70 34.70 34.65 34.65 0.0M
2022-12-21 34.55 34.55 34.55 34.55 0.0M
2022-12-20 34.50 34.50 34.40 34.40 0.0M
2022-12-19 34.50 35.00 34.50 35.00 0.0M
2022-12-16 35.45 35.45 35.35 35.35 0.0M
2022-12-15 34.65 35.45 34.65 35.45 0.0M
2022-12-14 34.80 35.10 34.80 35.10 0.0M
2022-12-12 35.50 35.50 35.10 35.10 0.0M
2022-12-09 34.90 35.05 34.90 35.00 0.0M
2022-12-08 34.70 36.00 34.70 36.00 0.0M
2022-12-07 35.00 36.40 35.00 35.00 0.0M
2022-12-06 34.70 34.85 34.70 34.85 0.0M
2022-12-05 34.80 35.00 34.75 34.75 0.0M
2022-12-02 35.00 35.00 34.80 34.80 0.0M
2022-12-01 34.30 34.60 34.30 34.55 0.0M
2022-11-30 34.15 34.20 34.00 34.20 0.0M
2022-11-29 34.10 34.20 34.10 34.20 0.0M
2022-11-28 34.10 34.10 34.10 34.10 0.0M
2022-11-25 33.90 34.20 33.90 34.15 0.0M
2022-11-24 34.00 34.20 33.85 34.00 0.0M
2022-11-23 34.00 34.00 33.80 34.00 0.0M
2022-11-22 33.95 34.00 33.85 33.85 0.0M
2022-11-21 34.10 34.10 34.10 34.10 0.0M
2022-11-18 33.80 34.30 33.75 34.30 0.0M
2022-11-17 33.80 33.85 33.70 33.70 0.0M
2022-11-16 34.00 34.00 33.70 34.00 0.0M
2022-11-15 34.00 34.00 34.00 34.00 0.0M
2022-11-14 33.90 34.10 33.90 34.00 0.0M
2022-11-11 34.10 34.10 34.10 34.10 0.0M
2022-11-10 34.00 34.00 34.00 34.00 0.0M
2022-11-09 34.15 34.15 34.00 34.00 0.0M
2022-11-08 34.50 34.50 34.25 34.25 0.0M
2022-11-07 34.50 34.50 34.35 34.35 0.0M
2022-11-04 34.35 34.60 34.35 34.50 0.0M
2022-11-03 34.45 34.50 33.75 33.75 0.0M
2022-11-02 34.50 34.55 33.80 33.90 0.0M
2022-11-01 33.80 33.80 33.80 33.80 0.0M
2022-10-28 33.40 33.70 33.40 33.65 0.0M
2022-10-27 33.00 33.40 33.00 33.40 0.0M
2022-10-26 33.40 33.50 32.90 32.90 0.0M
2022-10-25 33.35 33.35 33.35 33.35 0.0M
2022-10-24 34.20 34.50 33.20 33.35 0.0M
2022-10-21 34.35 34.35 34.15 34.15 0.0M
2022-10-20 34.35 34.35 34.35 34.35 0.0M
2022-10-19 34.45 34.45 34.40 34.40 0.0M
2022-10-18 34.25 34.95 34.25 34.35 0.0M
2022-10-17 34.30 34.30 34.30 34.30 0.0M
2022-10-14 34.30 34.30 34.25 34.30 0.0M
2022-10-13 34.60 35.10 34.25 34.25 0.0M
2022-10-12 34.70 34.75 34.65 34.75 0.0M
2022-10-11 35.10 35.80 34.80 34.80 0.0M
2022-10-07 34.60 34.80 34.60 34.80 0.0M
2022-10-06 34.70 34.80 34.55 34.75 0.0M
2022-10-05 34.95 35.00 34.80 34.80 0.0M
2022-10-04 34.80 34.95 34.80 34.90 0.0M
2022-10-03 35.00 35.00 34.70 34.70 0.0M
2022-09-30 34.85 35.00 34.75 35.00 0.0M
2022-09-29 34.95 35.00 34.85 34.85 0.0M
2022-09-28 35.00 35.00 34.90 34.90 0.0M
2022-09-27 35.05 35.35 35.00 35.00 0.0M
2022-09-26 35.05 35.50 35.00 35.45 0.0M
2022-09-23 35.75 35.75 35.50 35.50 0.0M
2022-09-22 35.90 35.90 35.75 35.75 0.0M
2022-09-21 36.00 36.05 35.90 35.90 0.0M
2022-09-20 36.00 36.00 35.85 35.90 0.0M
2022-09-19 36.00 36.05 36.00 36.00 0.0M
2022-09-16 36.00 36.30 36.00 36.30 0.0M
2022-09-15 36.20 36.20 35.95 36.00 0.0M
2022-09-14 35.85 36.35 35.80 36.10 0.0M
2022-09-13 35.85 36.40 35.85 36.05 0.0M
2022-09-12 36.00 36.15 35.85 35.85 0.0M
2022-09-08 36.30 36.30 36.00 36.00 0.0M
2022-09-07 35.80 36.40 35.80 35.95 0.0M
2022-09-06 36.05 36.10 36.00 36.00 0.0M
2022-09-05 36.35 36.35 36.20 36.20 0.0M
2022-09-02 36.35 36.35 36.35 36.35 0.0M
2022-09-01 36.35 36.35 36.35 36.35 0.0M
2022-08-31 36.35 36.50 36.00 36.35 0.0M
2022-08-30 36.55 36.55 36.00 36.30 0.0M
2022-08-29 36.50 36.60 36.50 36.50 0.0M
2022-08-26 36.45 36.60 36.45 36.55 0.0M
2022-08-25 36.40 36.90 36.40 36.40 0.0M
2022-08-24 35.90 36.40 35.90 36.00 0.0M
2022-08-23 36.00 36.05 35.90 35.90 0.0M
2022-08-22 35.60 35.90 35.60 35.70 0.0M
2022-08-19 36.00 36.10 35.75 35.75 0.0M
2022-08-18 35.86 36.73 35.77 36.73 0.0M
2022-08-17 35.50 35.86 35.45 35.86 0.0M
2022-08-16 35.59 35.73 35.45 35.45 0.0M
2022-08-15 35.23 35.59 35.18 35.59 0.0M
2022-08-12 35.45 35.45 35.14 35.18 0.0M
2022-08-11 34.82 35.64 34.82 35.59 0.0M
2022-08-10 34.73 34.82 34.68 34.68 0.0M
2022-08-09 34.73 34.82 34.73 34.73 0.0M
2022-08-08 34.73 34.73 34.68 34.73 0.0M
2022-08-05 34.82 34.91 34.64 34.73 0.0M
2022-08-04 35.00 35.00 34.73 34.82 0.0M
2022-08-03 34.73 34.73 34.64 34.73 0.0M
2022-08-02 34.73 34.82 34.73 34.73 0.0M
2022-08-01 35.00 35.09 34.73 34.73 0.0M
2022-07-29 34.82 34.82 34.73 34.73 0.0M
2022-07-28 34.68 34.73 34.68 34.73 0.0M
2022-07-27 34.55 34.91 34.55 34.68 0.0M
2022-07-26 34.45 34.55 34.45 34.45 0.0M
2022-07-25 34.55 34.55 34.36 34.45 0.0M
2022-07-22 34.55 34.59 34.55 34.55 0.0M
2022-07-21 34.50 34.55 34.41 34.55 0.0M
2022-07-20 34.50 34.55 34.36 34.50 0.0M
2022-07-19 34.45 34.55 34.36 34.45 0.0M
2022-07-18 34.82 34.82 34.41 34.45 0.0M
2022-07-15 34.73 34.73 34.27 34.27 0.0M
2022-07-14 34.27 34.55 34.27 34.55 0.0M
2022-07-13 34.45 34.45 34.27 34.27 0.0M
2022-07-12 34.50 34.55 34.27 34.27 0.0M
2022-07-11 34.77 34.77 34.68 34.73 0.0M
2022-07-08 34.36 35.00 34.36 34.73 0.0M
2022-07-07 34.41 34.41 34.41 34.41 0.0M
2022-07-06 34.32 34.32 34.27 34.27 0.0M
2022-07-05 34.41 34.55 34.18 34.27 0.0M
2022-07-04 34.41 34.41 34.41 34.41 0.0M
2022-07-01 34.82 34.82 34.23 34.32 0.0M
2022-06-30 34.64 34.82 34.64 34.82 0.0M
2022-06-29 35.00 35.00 34.82 34.82 0.0M
2022-06-28 35.09 35.09 35.00 35.00 0.0M
2022-06-27 34.86 35.09 34.82 35.09 0.0M
2022-06-24 34.82 34.82 34.82 34.82 0.0M
2022-06-23 34.64 34.73 34.45 34.55 0.0M
2022-06-22 34.86 34.86 34.55 34.55 0.0M
2022-06-21 34.73 35.00 34.73 34.86 0.0M
2022-06-20 34.77 34.82 34.64 34.68 0.0M
2022-06-17 35.05 35.05 34.73 34.73 0.0M
2022-06-16 35.59 35.59 35.59 35.59 0.0M
2022-06-15 36.00 36.00 35.45 35.45 0.0M
2022-06-14 36.09 36.09 35.45 35.59 0.0M
2022-06-13 35.59 36.09 35.55 36.09 0.0M
2022-06-10 36.09 36.45 35.45 36.18 0.0M
2022-06-09 36.64 36.86 36.00 36.45 0.0M
2022-06-08 36.05 38.77 36.05 37.32 0.0M
2022-06-07 35.32 36.14 35.32 36.05 0.0M
2022-06-06 35.45 35.45 35.23 35.23 0.0M
2022-06-02 35.45 35.45 35.18 35.18 0.0M
2022-06-01 35.45 35.45 35.05 35.45 0.0M
2022-05-31 35.45 35.45 35.45 35.45 0.0M
2022-05-27 35.55 35.64 35.32 35.45 0.0M
2022-05-26 35.14 35.18 35.14 35.18 0.0M
2022-05-25 35.14 35.23 35.14 35.23 0.0M
2022-05-24 35.05 35.18 35.00 35.18 0.0M
2022-05-23 35.32 35.32 34.82 35.14 0.0M
2022-05-20 35.41 35.45 35.32 35.45 0.0M
2022-05-19 35.00 35.86 34.77 35.73 0.0M
2022-05-17 34.55 35.32 34.55 35.18 0.0M
2022-05-16 35.18 35.18 35.09 35.09 0.0M
2022-05-13 35.18 35.18 35.18 35.18 0.0M
2022-05-12 35.14 35.14 34.95 34.95 0.0M
2022-05-11 34.91 35.32 34.91 35.14 0.0M
2022-05-10 34.59 36.00 34.59 35.18 0.0M
2022-05-09 35.14 35.14 35.09 35.14 0.0M
2022-05-06 35.00 35.09 35.00 35.09 0.0M
2022-05-05 35.27 35.32 35.27 35.32 0.0M
2022-05-04 35.45 35.45 35.14 35.27 0.0M
2022-05-03 35.41 35.41 35.00 35.14 0.0M
2022-04-29 35.27 36.00 35.23 35.41 0.0M
2022-04-28 35.18 35.23 35.14 35.23 0.0M
2022-04-27 35.09 35.36 35.00 35.32 0.0M
2022-04-26 35.77 35.82 35.55 35.55 0.0M
2022-04-25 36.00 36.00 35.55 35.77 0.0M
2022-04-22 36.09 36.32 35.82 36.18 0.0M
2022-04-21 36.05 36.18 36.05 36.09 0.0M
2022-04-20 35.91 36.05 35.91 36.05 0.0M
2022-04-19 36.09 36.09 35.91 35.91 0.0M
2022-04-18 36.05 36.05 36.05 36.05 0.0M
2022-04-15 36.09 36.09 35.91 36.05 0.0M
2022-04-14 36.09 36.36 36.09 36.14 0.0M
2022-04-13 36.41 36.41 36.09 36.27 0.0M
2022-04-12 36.45 36.59 35.91 36.41 0.0M
2022-04-11 36.41 37.09 36.41 36.73 0.0M
2022-04-08 36.09 36.41 35.95 36.41 0.0M
2022-04-07 36.36 36.36 36.00 36.00 0.0M
2022-04-06 36.55 36.68 36.36 36.41 0.0M
2022-04-01 36.77 36.82 36.77 36.77 0.0M
2022-03-31 36.73 36.77 36.64 36.73 0.0M
2022-03-30 37.05 37.09 37.00 37.00 0.0M
2022-03-29 36.82 37.00 36.82 37.00 0.0M
2022-03-28 36.18 37.18 36.18 36.86 0.0M
2022-03-25 36.73 37.05 36.73 37.00 0.0M
2022-03-24 36.73 36.77 36.64 36.77 0.0M
2022-03-23 37.09 37.09 36.73 36.73 0.0M
2022-03-22 37.68 37.68 37.18 37.18 0.0M
2022-03-21 37.23 37.27 37.09 37.27 0.0M
2022-03-18 37.09 37.09 36.55 36.91 0.0M
2022-03-17 36.91 36.95 36.50 36.86 0.0M
2022-03-16 36.73 36.73 36.41 36.41 0.0M
2022-03-15 36.64 36.73 36.59 36.73 0.0M
2022-03-14 36.36 37.27 36.36 36.64 0.0M
2022-03-11 35.86 36.23 35.86 36.23 0.0M
2022-03-10 35.36 35.82 35.27 35.82 0.0M
2022-03-09 35.36 35.45 35.18 35.18 0.0M
2022-03-08 35.41 35.50 35.18 35.18 0.0M
2022-03-07 35.77 35.77 35.41 35.41 0.0M
2022-03-04 35.91 35.91 35.73 35.91 0.0M
2022-03-03 35.91 36.18 35.64 35.82 0.0M
2022-03-02 35.45 35.91 35.45 35.55 0.0M
2022-03-01 34.91 35.09 34.91 34.91 0.0M
2022-02-25 34.82 34.91 34.59 34.91 0.0M
2022-02-24 34.95 34.95 34.55 34.55 0.0M
2022-02-23 35.00 35.00 34.91 34.95 0.0M
2022-02-22 35.00 35.09 34.91 34.95 0.0M
2022-02-21 35.00 35.09 35.00 35.00 0.0M
2022-02-18 35.09 35.09 34.91 35.00 0.0M
2022-02-17 35.14 35.14 35.09 35.09 0.0M
2022-02-16 35.14 35.23 35.14 35.14 0.0M
2022-02-15 35.14 35.14 35.00 35.09 0.0M
2022-02-14 35.14 35.14 35.05 35.09 0.0M
2022-02-11 35.14 35.18 35.09 35.09 0.0M
2022-02-10 35.27 35.27 35.00 35.09 0.0M
2022-02-09 35.09 35.23 35.09 35.14 0.0M
2022-02-08 35.32 35.32 35.18 35.27 0.0M
2022-02-07 35.14 35.32 35.00 35.32 0.0M
2022-01-26 35.18 35.45 35.09 35.14 0.0M
2022-01-25 35.00 35.14 35.00 35.14 0.0M
2022-01-24 35.05 35.05 34.82 35.05 0.0M
2022-01-21 35.18 35.18 35.05 35.05 0.0M
2022-01-20 35.09 35.23 35.09 35.18 0.0M
2022-01-19 34.82 35.27 34.82 35.09 0.0M
2022-01-18 35.05 35.05 34.77 35.00 0.0M
2022-01-17 35.23 35.27 34.95 35.05 0.0M
2022-01-14 35.05 35.23 34.95 35.23 0.0M
2022-01-13 35.45 35.45 34.91 35.09 0.0M
2022-01-12 35.00 35.41 35.00 35.36 0.0M
2022-01-11 35.45 35.45 34.45 35.00 0.0M
2022-01-10 33.45 35.55 33.45 35.50 0.0M
2022-01-07 33.73 33.73 33.45 33.45 0.0M
2022-01-06 33.82 33.91 33.64 33.64 0.0M
2022-01-05 34.05 34.36 33.82 34.09 0.0M
2022-01-04 33.82 34.05 33.82 34.05 0.0M
2022-01-03 33.95 34.00 33.91 33.91 0.0M