NEXCOM International Co Ltd (8234)

8234
🏛️ Taïwan →
84.50
Dernière Mise à Jour: 2025-10-07
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 33.25 33.55 32.75 32.75 0.0M
2022-12-29 32.60 33.00 32.20 32.95 0.0M
2022-12-28 34.30 34.75 32.50 32.75 0.0M
2022-12-27 34.95 35.50 34.30 34.30 0.0M
2022-12-26 35.55 35.80 34.55 34.60 0.0M
2022-12-23 35.20 35.65 34.60 35.15 0.0M
2022-12-22 36.90 36.90 35.20 35.80 0.0M
2022-12-21 33.55 36.30 33.50 36.30 0.0M
2022-12-20 34.20 34.70 32.95 33.00 0.0M
2022-12-19 33.90 34.80 33.70 34.20 0.0M
2022-12-16 34.00 34.25 33.25 33.65 0.0M
2022-12-15 35.25 36.25 34.35 34.65 0.0M
2022-12-14 35.10 35.45 34.25 35.15 0.0M
2022-12-13 32.60 34.95 32.60 34.95 0.0M
2022-12-12 31.40 31.95 30.95 31.80 0.0M
2022-12-09 31.75 31.90 31.05 31.10 0.0M
2022-12-08 31.40 31.50 30.95 31.50 0.0M
2022-12-07 30.85 31.25 30.45 31.00 0.0M
2022-12-06 31.50 32.25 31.05 31.05 0.0M
2022-12-05 30.90 31.65 30.65 31.20 0.0M
2022-12-02 30.90 30.90 30.55 30.70 0.0M
2022-12-01 31.00 31.00 30.65 30.75 0.0M
2022-11-30 30.65 30.80 30.40 30.70 0.0M
2022-11-29 30.20 30.55 29.90 30.30 0.0M
2022-11-28 30.40 30.45 30.10 30.25 0.0M
2022-11-25 30.75 30.80 30.30 30.30 0.0M
2022-11-24 31.05 31.10 30.45 30.50 0.0M
2022-11-23 30.45 30.80 30.40 30.80 0.0M
2022-11-22 30.40 30.80 30.10 30.35 0.0M
2022-11-21 31.00 31.15 30.20 30.45 0.0M
2022-11-18 30.40 30.95 30.25 30.30 0.0M
2022-11-17 29.20 30.55 29.20 30.30 0.0M
2022-11-16 29.90 29.90 28.90 29.15 0.0M
2022-11-15 29.50 29.85 29.20 29.65 0.0M
2022-11-14 28.60 29.40 28.50 28.90 0.0M
2022-11-11 28.80 28.80 28.00 28.05 0.0M
2022-11-10 28.35 28.50 28.10 28.25 0.0M
2022-11-09 28.25 28.60 28.00 28.40 0.0M
2022-11-08 28.30 28.50 28.00 28.00 0.0M
2022-11-07 28.25 28.35 27.95 28.20 0.0M
2022-11-04 28.35 28.60 27.55 28.15 0.0M
2022-11-03 28.00 28.70 27.90 28.35 0.0M
2022-11-02 26.90 27.35 26.90 27.35 0.0M
2022-11-01 25.85 26.90 25.85 26.85 0.0M
2022-10-31 25.50 25.85 25.40 25.85 0.0M
2022-10-28 26.15 26.15 25.20 25.35 0.0M
2022-10-27 25.40 26.40 25.40 26.20 0.0M
2022-10-26 25.40 25.45 25.05 25.25 0.0M
2022-10-25 25.70 25.70 25.25 25.35 0.0M
2022-10-24 25.50 26.00 25.50 25.65 0.0M
2022-10-21 25.35 25.35 25.05 25.10 0.0M
2022-10-20 26.00 26.00 25.05 25.20 0.0M
2022-10-19 26.55 26.60 25.85 26.05 0.0M
2022-10-18 26.25 26.55 26.05 26.50 0.0M
2022-10-17 25.60 25.95 25.10 25.95 0.0M
2022-10-14 25.80 26.15 25.70 25.90 0.0M
2022-10-13 26.70 26.75 24.90 25.10 0.0M
2022-10-12 26.40 26.90 26.20 26.70 0.0M
2022-10-11 27.50 27.50 26.10 26.25 0.0M
2022-10-07 27.55 27.55 27.05 27.20 0.0M
2022-10-06 27.85 27.85 27.45 27.45 0.0M
2022-10-05 28.00 28.35 27.70 27.85 0.0M
2022-10-04 27.70 28.15 27.50 27.95 0.0M
2022-10-03 27.50 27.70 27.25 27.25 0.0M
2022-09-30 27.80 27.95 27.05 27.85 0.0M
2022-09-29 27.10 28.10 27.10 27.80 0.0M
2022-09-28 28.35 28.35 26.70 26.70 0.0M
2022-09-27 28.25 28.35 27.70 28.25 0.0M
2022-09-26 29.75 29.80 28.05 28.25 0.0M
2022-09-23 30.50 30.50 29.45 29.75 0.0M
2022-09-22 29.90 30.35 29.35 30.30 0.0M
2022-09-21 29.30 30.70 29.30 30.20 0.0M
2022-09-20 29.20 29.40 29.15 29.30 0.0M
2022-09-19 30.35 30.35 29.05 29.05 0.0M
2022-09-16 31.20 31.20 30.25 30.35 0.0M
2022-09-15 31.30 31.75 31.05 31.25 0.0M
2022-09-14 30.95 31.40 30.75 31.40 0.0M
2022-09-13 31.10 31.75 31.05 31.60 0.0M
2022-09-12 31.00 31.30 30.75 31.25 0.0M
2022-09-08 31.20 31.20 30.30 30.70 0.0M
2022-09-07 31.40 31.75 30.70 30.70 0.0M
2022-09-06 34.30 34.40 31.10 31.10 0.0M
2022-09-05 34.85 34.95 33.95 34.40 0.0M
2022-09-02 34.25 35.20 34.00 34.65 0.0M
2022-09-01 34.80 34.85 34.15 34.25 0.0M
2022-08-31 34.80 35.00 34.50 34.90 0.0M
2022-08-30 35.00 35.25 34.20 35.00 0.0M
2022-08-29 33.15 35.15 32.95 34.85 0.0M
2022-08-26 33.90 34.10 33.50 33.80 0.0M
2022-08-25 33.00 33.80 32.95 33.70 0.0M
2022-08-24 34.65 34.65 33.65 33.80 0.0M
2022-08-23 33.80 34.50 33.15 34.15 0.0M
2022-08-22 33.60 34.40 33.45 33.80 0.0M
2022-08-19 34.30 34.40 33.50 33.60 0.0M
2022-08-18 33.50 33.90 33.15 33.85 0.0M
2022-08-17 33.10 33.60 32.90 33.40 0.0M
2022-08-16 33.45 33.60 32.80 32.85 0.0M
2022-08-15 32.70 33.20 32.15 33.20 0.0M
2022-08-12 32.85 32.95 32.40 32.50 0.0M
2022-08-11 32.70 33.05 32.20 32.65 0.0M
2022-08-10 32.25 32.70 32.10 32.30 0.0M
2022-08-09 31.85 32.50 31.35 32.50 0.0M
2022-08-08 31.20 31.85 31.00 31.85 0.0M
2022-08-05 30.10 31.50 30.05 31.40 0.0M
2022-08-04 30.80 31.10 29.45 29.85 0.0M
2022-08-03 31.70 32.20 30.90 30.90 0.0M
2022-08-02 32.45 32.45 31.45 31.50 0.0M
2022-08-01 32.75 32.75 32.20 32.35 0.0M
2022-07-29 33.30 33.30 31.80 32.75 0.0M
2022-07-28 34.40 35.40 33.00 33.10 0.0M
2022-07-27 31.15 33.40 30.80 33.10 0.0M
2022-07-26 31.85 31.85 30.70 30.90 0.0M
2022-07-25 30.75 31.90 30.55 31.70 0.0M
2022-07-22 31.65 31.65 30.45 30.70 0.0M
2022-07-21 30.60 31.60 29.60 31.50 0.0M
2022-07-20 31.55 31.75 30.35 30.35 0.0M
2022-07-19 31.35 31.70 30.90 31.15 0.0M
2022-07-18 30.90 31.80 30.90 31.15 0.0M
2022-07-15 30.00 31.10 29.80 30.50 0.0M
2022-07-14 28.60 30.20 28.50 30.20 0.0M
2022-07-13 29.50 30.60 29.40 29.45 0.0M
2022-07-12 30.85 30.85 27.95 28.80 0.0M
2022-07-11 30.05 31.00 29.60 30.95 0.0M
2022-07-08 32.40 32.55 29.50 30.05 0.0M
2022-07-07 31.75 34.15 31.60 32.65 0.0M
2022-07-06 33.05 34.45 30.20 31.65 0.0M
2022-07-05 30.35 32.45 29.60 32.45 0.0M
2022-07-04 27.85 29.50 27.50 29.50 0.0M
2022-07-01 30.20 30.30 27.80 27.80 0.0M
2022-06-30 27.70 29.50 27.45 29.50 0.0M
2022-06-29 26.20 27.20 26.20 26.85 0.0M
2022-06-28 26.50 26.55 26.25 26.25 0.0M
2022-06-27 26.10 26.50 25.85 26.40 0.0M
2022-06-24 25.20 26.00 25.20 25.55 0.0M
2022-06-23 24.80 25.10 24.70 25.10 0.0M
2022-06-22 25.10 25.10 24.50 24.70 0.0M
2022-06-21 24.60 25.05 24.50 25.05 0.0M
2022-06-20 25.00 25.00 24.25 24.60 0.0M
2022-06-17 25.05 25.25 24.60 24.90 0.0M
2022-06-16 25.80 25.80 25.25 25.25 0.0M
2022-06-15 25.70 26.00 25.50 25.60 0.0M
2022-06-14 25.50 25.75 25.20 25.65 0.0M
2022-06-13 25.25 25.65 25.25 25.50 0.0M
2022-06-10 25.65 25.95 25.50 25.65 0.0M
2022-06-09 25.55 26.00 25.40 25.40 0.0M
2022-06-08 26.15 26.15 25.50 25.50 0.0M
2022-06-07 26.45 26.70 26.05 26.05 0.0M
2022-06-06 27.00 27.00 26.35 26.35 0.0M
2022-06-02 25.70 27.15 25.50 26.25 0.0M
2022-06-01 25.60 25.60 25.35 25.50 0.0M
2022-05-31 25.50 25.60 25.20 25.50 0.0M
2022-05-30 25.45 25.45 25.20 25.40 0.0M
2022-05-27 25.05 25.30 24.95 25.20 0.0M
2022-05-26 24.95 25.05 24.75 25.00 0.0M
2022-05-25 24.40 25.10 24.40 24.95 0.0M
2022-05-24 25.00 25.00 24.50 24.50 0.0M
2022-05-23 25.40 25.50 24.90 25.20 0.0M
2022-05-20 25.15 25.25 24.95 25.25 0.0M
2022-05-19 24.80 25.15 24.35 25.10 0.0M
2022-05-18 24.40 25.00 24.15 24.95 0.0M
2022-05-17 23.80 24.10 23.80 24.10 0.0M
2022-05-16 24.00 24.00 23.70 23.70 0.0M
2022-05-13 23.80 23.85 23.60 23.80 0.0M
2022-05-12 23.75 23.75 23.00 23.35 0.0M
2022-05-11 23.80 23.80 23.50 23.50 0.0M
2022-05-10 23.50 24.00 23.20 23.95 0.0M
2022-05-09 23.95 23.95 23.65 23.90 0.0M
2022-05-06 23.75 24.05 23.20 23.95 0.0M
2022-05-05 24.05 24.25 23.95 23.95 0.0M
2022-05-04 23.25 23.60 23.10 23.25 0.0M
2022-05-03 22.90 23.20 22.70 23.20 0.0M
2022-04-29 23.20 23.20 22.90 23.00 0.0M
2022-04-27 23.00 23.00 22.80 22.90 0.0M
2022-04-26 23.40 23.40 23.05 23.20 0.0M
2022-04-25 23.85 23.85 23.10 23.25 0.0M
2022-04-22 23.90 23.90 23.65 23.85 0.0M
2022-04-21 24.00 24.00 23.85 23.90 0.0M
2022-04-20 24.00 24.05 23.80 24.05 0.0M
2022-04-19 23.60 24.00 23.60 24.00 0.0M
2022-04-18 23.70 23.75 23.55 23.65 0.0M
2022-04-15 23.90 24.00 23.60 23.70 0.0M
2022-04-14 24.40 24.45 24.05 24.25 0.0M
2022-04-13 23.70 24.40 23.55 24.40 0.0M
2022-04-12 23.60 23.80 23.60 23.70 0.0M
2022-04-11 23.70 23.90 23.50 23.90 0.0M
2022-04-08 23.15 23.40 23.15 23.40 0.0M
2022-04-07 23.70 23.70 23.10 23.30 0.0M
2022-04-06 23.65 23.80 23.45 23.80 0.0M
2022-04-01 23.25 23.55 23.25 23.50 0.0M
2022-03-31 23.35 23.35 23.00 23.10 0.0M
2022-03-30 23.40 23.60 23.25 23.35 0.0M
2022-03-29 23.00 23.40 23.00 23.40 0.0M
2022-03-28 22.95 23.15 22.95 23.00 0.0M
2022-03-25 23.00 23.00 22.70 22.95 0.0M
2022-03-24 22.70 22.90 22.70 22.90 0.0M
2022-03-23 23.00 23.00 22.20 22.80 0.0M
2022-03-22 22.95 23.00 22.85 22.90 0.0M
2022-03-21 23.05 23.05 22.85 22.95 0.0M
2022-03-18 23.25 23.25 23.00 23.15 0.0M
2022-03-17 22.75 23.25 22.75 23.15 0.0M
2022-03-16 22.50 22.55 22.30 22.55 0.0M
2022-03-15 22.80 22.80 22.25 22.25 0.0M
2022-03-14 22.60 23.10 22.25 22.70 0.0M
2022-03-11 22.95 22.95 22.35 22.60 0.0M
2022-03-10 22.80 23.20 22.80 22.95 0.0M
2022-03-09 22.60 23.00 22.35 22.75 0.0M
2022-03-08 22.80 23.15 22.20 22.50 0.0M
2022-03-07 23.55 23.65 22.90 23.10 0.0M
2022-03-04 24.20 24.40 23.75 23.95 0.0M
2022-03-03 24.25 24.35 24.20 24.25 0.0M
2022-03-02 24.30 24.45 24.20 24.35 0.0M
2022-03-01 23.85 24.40 23.85 24.30 0.0M
2022-02-25 23.70 24.20 23.60 24.20 0.0M
2022-02-24 24.05 24.10 23.40 23.80 0.0M
2022-02-23 24.50 24.65 24.20 24.35 0.0M
2022-02-22 24.80 25.40 24.20 24.50 0.0M
2022-02-21 24.75 24.85 24.65 24.80 0.0M
2022-02-18 24.80 25.05 24.80 25.00 0.0M
2022-02-17 24.95 25.10 24.70 25.00 0.0M
2022-02-16 25.30 25.50 24.65 24.80 0.0M
2022-02-15 24.90 25.35 24.25 25.10 0.0M
2022-02-14 25.40 25.40 24.75 24.75 0.0M
2022-02-11 26.15 26.15 25.75 25.95 0.0M
2022-02-10 26.35 26.40 25.80 26.35 0.0M
2022-02-09 25.95 26.15 25.60 26.15 0.0M
2022-02-08 25.50 25.60 25.25 25.60 0.0M
2022-02-07 24.80 25.40 24.75 25.40 0.0M
2022-01-26 25.35 25.35 24.55 24.70 0.0M
2022-01-25 25.80 26.20 24.95 25.05 0.0M
2022-01-24 26.50 26.50 25.30 25.75 0.0M
2022-01-21 27.40 27.40 26.35 26.35 0.0M
2022-01-20 27.55 27.60 26.95 27.30 0.0M
2022-01-19 27.20 27.20 26.55 26.70 0.0M
2022-01-18 26.20 28.55 26.20 27.10 0.0M
2022-01-17 26.40 26.40 25.90 26.05 0.0M
2022-01-14 26.50 26.50 25.80 25.95 0.0M
2022-01-13 26.40 26.60 26.05 26.15 0.0M
2022-01-12 26.75 26.75 25.80 26.20 0.0M
2022-01-11 26.30 26.85 26.10 26.50 0.0M
2022-01-10 25.65 26.70 25.65 26.00 0.0M
2022-01-07 26.90 26.90 25.20 25.45 0.0M
2022-01-06 26.15 26.45 26.15 26.45 0.0M
2022-01-05 28.00 28.95 26.85 26.85 0.0M
2022-01-04 25.20 27.10 25.15 27.10 0.0M
2022-01-03 24.75 24.90 24.50 24.65 0.0M