Kuo Yang Construction Co Ltd (2505)

2505
🏛️ Taïwan →
18.80
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
2023-12-29 23.30 23.70 23.20 23.50 0.9M
2023-12-28 23.00 23.60 23.00 23.60 1.4M
2023-12-27 22.70 23.10 22.60 22.95 1.2M
2023-12-26 22.40 22.60 22.00 22.60 0.9M
2023-12-25 22.50 23.10 22.40 22.40 1.4M
2023-12-22 22.20 22.50 21.80 22.40 1.2M
2023-12-21 21.80 22.90 21.55 22.15 3.8M
2023-12-20 21.50 21.80 21.30 21.75 2.1M
2023-12-19 21.05 21.85 20.40 21.55 5.5M
2023-12-18 19.70 21.20 19.70 21.20 7.3M
2023-12-15 19.25 19.65 19.25 19.30 1.0M
2023-12-14 19.10 19.20 19.10 19.15 0.4M
2023-12-13 19.00 19.05 18.95 19.00 0.2M
2023-12-12 19.00 19.05 18.85 19.00 0.1M
2023-12-11 18.90 18.95 18.80 18.95 0.2M
2023-12-08 19.05 19.20 18.70 18.90 0.3M
2023-12-07 18.70 19.10 18.70 19.00 0.4M
2023-12-06 18.60 18.75 18.60 18.70 0.2M
2023-12-05 18.80 18.80 18.60 18.60 0.2M
2023-12-04 18.80 19.15 18.75 18.80 0.4M
2023-12-01 18.75 18.85 18.70 18.75 0.1M
2023-11-30 18.80 18.80 18.65 18.80 0.1M
2023-11-29 18.75 18.80 18.70 18.80 0.0M
2023-11-28 18.55 18.75 18.55 18.70 0.1M
2023-11-27 18.75 18.85 18.50 18.60 0.1M
2023-11-24 18.90 19.00 18.75 18.75 0.1M
2023-11-23 18.85 18.95 18.85 18.90 0.1M
2023-11-22 18.70 18.95 18.70 18.85 0.1M
2023-11-21 18.80 18.85 18.60 18.70 0.1M
2023-11-20 18.75 18.75 18.60 18.70 0.1M
2023-11-17 18.60 18.70 18.50 18.60 0.1M
2023-11-16 18.50 18.50 18.35 18.50 0.1M
2023-11-15 18.30 18.40 18.20 18.40 0.1M
2023-11-14 18.30 18.30 18.00 18.20 0.1M
2023-11-13 18.15 18.30 18.15 18.20 0.1M
2023-11-10 18.10 18.20 18.10 18.15 0.1M
2023-11-09 18.05 18.20 18.05 18.15 0.0M
2023-11-08 18.45 18.45 18.00 18.20 0.1M
2023-11-07 18.40 18.45 18.35 18.45 0.1M
2023-11-06 18.30 18.45 18.30 18.40 0.1M
2023-11-03 18.15 18.40 18.05 18.35 0.2M
2023-11-02 18.05 18.05 17.95 17.95 0.1M
2023-11-01 17.85 18.00 17.80 18.00 0.0M
2023-10-31 18.00 18.00 17.80 18.00 0.1M
2023-10-30 17.90 18.05 17.90 18.00 0.0M
2023-10-27 17.80 17.85 17.75 17.85 0.0M
2023-10-26 17.90 17.95 17.70 17.80 0.0M
2023-10-25 17.90 17.90 17.70 17.90 0.1M
2023-10-24 17.95 17.95 17.65 17.85 0.1M
2023-10-23 18.00 18.00 17.80 17.85 0.0M
2023-10-20 17.95 18.35 17.60 17.90 0.1M
2023-10-19 18.05 18.10 17.90 18.00 0.1M
2023-10-18 18.20 18.25 18.00 18.25 0.1M
2023-10-17 18.30 18.30 18.10 18.20 0.0M
2023-10-16 18.25 18.25 18.05 18.25 0.1M
2023-10-13 18.10 18.35 18.10 18.25 0.1M
2023-10-12 18.25 18.30 18.20 18.30 0.0M
2023-10-11 18.10 18.50 18.00 18.25 0.1M
2023-10-06 18.05 18.15 18.05 18.10 0.1M
2023-10-05 18.00 18.15 18.00 18.10 0.1M
2023-10-04 18.20 18.20 18.00 18.05 0.1M
2023-10-03 18.30 18.50 18.10 18.45 0.1M
2023-10-02 18.10 18.30 18.10 18.30 0.2M
2023-09-28 18.00 18.15 18.00 18.05 0.1M
2023-09-27 18.15 18.20 18.00 18.00 0.1M
2023-09-26 18.35 18.35 18.15 18.15 0.1M
2023-09-25 18.25 18.40 18.15 18.35 0.5M
2023-09-22 18.35 18.45 18.20 18.25 0.1M
2023-09-21 18.40 18.50 18.30 18.40 0.2M
2023-09-20 18.70 18.70 18.50 18.50 0.2M
2023-09-19 18.75 18.80 18.60 18.70 0.2M
2023-09-18 18.70 18.85 18.60 18.75 0.3M
2023-09-15 18.95 18.95 18.70 18.70 0.1M
2023-09-14 18.80 18.90 18.70 18.90 0.2M
2023-09-13 18.70 18.85 18.60 18.80 0.3M
2023-09-12 18.70 18.90 18.60 18.70 0.2M
2023-09-11 18.65 18.75 18.60 18.75 0.1M
2023-09-08 18.65 18.85 18.65 18.75 0.2M
2023-09-07 18.75 18.90 18.65 18.70 0.3M
2023-09-06 19.00 19.00 18.90 18.90 0.1M
2023-09-05 19.05 19.20 18.95 19.05 0.3M
2023-09-04 18.95 19.20 18.90 19.05 0.3M
2023-09-01 18.95 19.15 18.90 19.05 0.2M
2023-08-31 18.95 19.20 18.90 19.00 0.3M
2023-08-30 18.95 19.15 18.90 19.00 0.2M
2023-08-29 18.90 19.00 18.90 18.95 0.1M
2023-08-28 18.85 19.15 18.85 18.90 0.1M
2023-08-25 18.80 18.90 18.70 18.85 0.1M
2023-08-24 18.85 18.95 18.75 18.80 0.2M
2023-08-23 18.90 18.90 18.75 18.80 0.1M
2023-08-22 19.10 19.10 18.85 18.90 0.1M
2023-08-21 18.90 19.10 18.70 18.90 0.4M
2023-08-18 19.30 19.30 18.85 18.90 0.5M
2023-08-17 19.35 19.55 19.25 19.30 0.5M
2023-08-16 19.20 19.45 19.15 19.40 0.8M
2023-08-15 19.25 19.30 19.10 19.20 0.3M
2023-08-14 19.15 19.20 18.95 19.10 0.3M
2023-08-11 19.25 19.40 19.15 19.20 0.2M
2023-08-10 19.10 19.35 18.90 19.15 0.3M
2023-08-09 19.10 19.10 18.85 19.10 0.2M
2023-08-08 19.00 19.05 18.80 19.00 0.4M
2023-08-07 19.15 19.25 18.90 19.00 0.3M
2023-08-04 19.55 19.70 19.10 19.15 0.5M
2023-08-02 19.50 19.70 19.45 19.50 0.7M
2023-08-01 19.50 19.70 19.20 19.50 0.8M
2023-07-31 19.15 19.55 19.15 19.30 0.8M
2023-07-28 19.00 19.15 18.85 19.05 0.7M
2023-07-27 18.75 18.95 18.75 18.85 0.6M
2023-07-26 18.55 18.80 18.50 18.65 0.5M
2023-07-25 18.15 18.50 18.15 18.50 0.7M
2023-07-24 17.85 18.20 17.60 18.15 0.7M
2023-07-21 17.55 17.90 17.50 17.70 0.4M
2023-07-20 17.50 17.65 17.45 17.60 0.3M
2023-07-19 17.15 17.40 17.05 17.40 0.4M
2023-07-18 17.15 17.20 17.10 17.15 0.3M
2023-07-17 17.25 17.30 17.20 17.30 0.2M
2023-07-14 17.35 17.45 17.20 17.25 0.1M
2023-07-13 17.35 17.35 17.20 17.30 0.3M
2023-07-12 17.50 17.60 17.35 17.35 0.3M
2023-07-11 17.65 17.65 17.50 17.55 0.3M
2023-07-10 17.80 17.95 17.65 17.70 0.4M
2023-07-07 18.15 18.20 17.85 18.00 0.3M
2023-07-06 18.30 18.40 18.25 18.30 0.3M
2023-07-05 18.30 18.40 18.30 18.35 0.3M
2023-07-04 18.45 18.45 18.30 18.35 0.1M
2023-07-03 18.35 18.50 18.30 18.45 0.3M
2023-06-30 18.40 18.45 18.25 18.30 0.3M
2023-06-29 18.30 18.40 18.25 18.30 0.1M
2023-06-28 18.35 18.40 18.25 18.25 0.1M
2023-06-27 18.45 18.50 18.35 18.40 0.2M
2023-06-26 18.60 18.60 18.40 18.50 0.2M
2023-06-21 18.40 18.60 18.35 18.60 0.3M
2023-06-20 18.50 18.50 18.40 18.40 0.2M
2023-06-19 18.60 18.75 18.45 18.50 0.5M
2023-06-16 18.65 18.75 18.55 18.65 0.5M
2023-06-15 18.65 18.70 18.60 18.65 0.2M
2023-06-14 18.75 18.75 18.65 18.65 0.2M
2023-06-13 18.80 18.90 18.70 18.75 0.2M
2023-06-12 18.85 18.85 18.75 18.80 0.1M
2023-06-09 18.80 18.85 18.65 18.85 0.3M
2023-06-08 18.80 18.80 18.70 18.70 0.1M
2023-06-07 18.85 18.85 18.65 18.85 0.4M
2023-06-06 18.85 18.85 18.75 18.75 0.1M
2023-06-05 18.70 18.85 18.60 18.75 0.2M
2023-06-02 18.60 18.85 18.50 18.70 0.4M
2023-06-01 18.55 18.75 18.50 18.55 0.3M
2023-05-31 18.70 18.85 18.55 18.75 0.1M
2023-05-30 18.70 18.85 18.55 18.70 0.3M
2023-05-29 18.55 18.85 18.50 18.70 0.4M
2023-05-26 18.75 18.90 18.55 18.65 0.4M
2023-05-25 18.75 18.95 18.65 18.85 0.3M
2023-05-24 18.75 18.90 18.60 18.85 0.4M
2023-05-23 18.75 18.90 18.65 18.75 0.5M
2023-05-22 18.80 18.95 18.60 18.75 0.4M
2023-05-19 18.70 18.85 18.60 18.80 0.7M
2023-05-18 18.55 18.80 18.50 18.70 0.8M
2023-05-17 18.35 18.65 18.25 18.50 0.5M
2023-05-16 18.35 18.50 18.25 18.35 0.1M
2023-05-15 18.20 18.40 18.20 18.35 0.2M
2023-05-12 18.20 18.35 18.10 18.30 0.3M
2023-05-11 18.25 18.30 18.10 18.20 0.3M
2023-05-10 18.20 18.40 18.20 18.20 0.2M
2023-05-09 18.45 18.50 18.15 18.25 0.2M
2023-05-08 18.25 18.50 18.20 18.30 0.1M
2023-05-05 18.20 18.40 18.15 18.25 0.3M
2023-05-04 18.20 18.40 18.20 18.20 0.0M
2023-05-03 18.20 18.25 18.15 18.20 0.1M
2023-05-02 18.30 18.50 18.25 18.30 0.3M
2023-04-28 18.30 18.45 18.20 18.25 0.1M
2023-04-27 18.30 18.35 18.25 18.25 0.1M
2023-04-26 18.10 18.50 18.10 18.45 0.2M
2023-04-25 18.25 18.35 18.05 18.25 0.4M
2023-04-24 18.50 18.60 18.25 18.25 0.1M
2023-04-21 18.35 18.40 18.20 18.25 0.3M
2023-04-20 18.50 18.50 18.30 18.40 0.2M
2023-04-19 18.65 18.65 18.35 18.50 0.1M
2023-04-18 18.60 18.65 18.40 18.50 0.3M
2023-04-17 18.50 18.70 18.50 18.55 0.4M
2023-04-14 18.40 18.60 18.35 18.50 0.1M
2023-04-13 18.40 18.45 18.35 18.40 0.1M
2023-04-12 18.45 18.55 18.35 18.45 0.1M
2023-04-11 18.40 18.55 18.40 18.50 0.1M
2023-04-10 18.30 18.45 18.25 18.35 0.1M
2023-04-07 18.25 18.40 18.20 18.30 0.3M
2023-04-06 18.30 18.35 18.15 18.25 0.1M
2023-03-31 18.25 18.40 18.10 18.30 0.4M
2023-03-30 18.30 18.40 18.25 18.30 0.2M
2023-03-29 18.40 18.50 18.25 18.35 0.1M
2023-03-28 18.40 18.50 18.30 18.30 0.3M
2023-03-27 18.50 18.65 18.45 18.45 0.2M
2023-03-24 18.45 18.60 18.45 18.50 0.2M
2023-03-23 18.40 18.70 18.30 18.45 0.3M
2023-03-22 18.40 18.50 18.25 18.40 0.2M
2023-03-21 18.25 18.45 18.20 18.30 0.2M
2023-03-20 18.05 18.25 18.05 18.20 0.0M
2023-03-17 18.00 18.25 18.00 18.05 0.3M
2023-03-16 18.60 18.60 18.00 18.00 0.8M
2023-03-15 18.80 18.90 18.60 18.60 0.5M
2023-03-14 19.05 19.05 18.85 18.90 0.1M
2023-03-13 19.30 19.40 19.05 19.10 0.2M
2023-03-10 19.70 19.70 19.25 19.55 0.4M
2023-03-09 19.95 19.95 19.60 19.70 0.1M
2023-03-08 19.55 19.85 19.55 19.85 0.1M
2023-03-07 19.50 19.80 19.50 19.70 0.3M
2023-03-06 19.35 19.55 19.30 19.50 0.4M
2023-03-03 19.15 19.40 19.05 19.30 0.3M
2023-03-02 19.15 19.15 19.00 19.10 0.1M
2023-03-01 19.10 19.20 19.00 19.05 0.3M
2023-02-24 19.10 19.25 18.85 19.20 0.3M
2023-02-23 18.85 19.15 18.85 19.05 0.3M
2023-02-22 18.85 19.05 18.80 18.95 0.2M
2023-02-21 19.00 19.15 18.80 19.00 0.3M
2023-02-20 18.70 19.05 18.60 18.90 0.3M
2023-02-17 18.60 18.70 18.50 18.70 0.1M
2023-02-16 18.70 18.85 18.55 18.60 0.4M
2023-02-15 18.45 18.70 18.40 18.70 0.1M
2023-02-14 18.45 18.60 18.35 18.45 0.2M
2023-02-13 18.50 18.60 18.35 18.45 0.2M
2023-02-10 18.70 18.70 18.45 18.55 0.3M
2023-02-09 18.45 18.60 18.45 18.55 0.2M
2023-02-08 18.50 18.75 18.45 18.55 0.3M
2023-02-07 18.65 18.65 18.40 18.50 0.1M
2023-02-06 18.55 18.65 18.40 18.60 0.2M
2023-02-03 18.50 18.65 18.50 18.60 0.1M
2023-02-02 18.55 18.60 18.45 18.50 0.1M
2023-02-01 18.35 18.65 18.25 18.55 0.3M
2023-01-31 18.25 18.35 18.15 18.35 0.2M
2023-01-30 18.35 18.45 18.20 18.25 0.3M
2023-01-17 18.15 18.30 18.15 18.20 0.2M
2023-01-16 18.15 18.30 18.10 18.10 0.2M
2023-01-13 18.10 18.15 18.00 18.15 0.2M
2023-01-12 17.90 18.10 17.85 18.05 0.3M
2023-01-11 18.05 18.05 17.90 17.95 0.1M
2023-01-10 18.00 18.05 17.95 18.05 0.1M
2023-01-09 17.90 18.00 17.90 18.00 0.2M
2023-01-06 17.85 17.90 17.80 17.90 0.1M
2023-01-05 18.00 18.10 17.85 18.00 0.1M
2023-01-04 17.80 17.90 17.70 17.85 0.1M
2023-01-03 17.85 18.10 17.70 17.80 0.1M