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
2023-12-29 48.10 48.20 47.70 48.05 0.0M
2023-12-28 47.70 48.30 47.70 47.80 0.0M
2023-12-27 47.50 48.20 47.25 47.45 0.0M
2023-12-26 46.90 47.85 46.85 47.30 0.0M
2023-12-25 46.70 47.00 46.65 46.90 0.0M
2023-12-22 46.50 47.10 46.35 46.35 0.0M
2023-12-21 46.35 46.65 46.20 46.50 0.0M
2023-12-20 46.90 46.90 46.55 46.65 0.0M
2023-12-19 46.95 47.00 46.15 46.65 0.0M
2023-12-18 47.15 47.80 46.90 46.95 0.0M
2023-12-15 47.90 47.90 47.10 47.10 0.0M
2023-12-14 47.55 48.10 47.35 47.60 0.0M
2023-12-13 47.35 48.15 47.35 47.50 0.0M
2023-12-12 47.95 48.10 47.15 47.40 0.0M
2023-12-11 47.40 48.20 47.10 47.90 0.0M
2023-12-08 48.75 48.75 45.85 47.10 0.0M
2023-12-07 48.50 49.15 48.50 48.50 0.0M
2023-12-06 48.10 48.80 48.10 48.40 0.0M
2023-12-05 48.55 48.55 47.75 47.95 0.0M
2023-12-04 48.95 48.95 48.10 48.15 0.0M
2023-12-01 48.40 48.50 48.10 48.40 0.0M
2023-11-30 48.20 48.55 47.50 48.30 0.0M
2023-11-29 47.00 47.50 46.80 47.50 0.0M
2023-11-28 46.80 46.85 46.20 46.70 0.0M
2023-11-27 47.65 47.80 45.85 46.05 0.0M
2023-11-24 48.10 48.10 47.00 47.30 0.0M
2023-11-23 47.75 48.40 47.10 47.45 0.0M
2023-11-22 46.10 48.30 45.80 47.55 0.0M
2023-11-21 46.55 46.60 45.70 46.00 0.0M
2023-11-20 46.20 46.55 45.65 46.20 0.0M
2023-11-17 45.70 46.20 45.05 46.20 0.0M
2023-11-16 45.30 46.00 44.90 45.25 0.0M
2023-11-15 44.85 46.85 44.80 45.70 0.0M
2023-11-14 43.10 44.50 42.10 43.65 0.0M
2023-11-13 40.50 43.10 40.00 42.75 0.0M
2023-11-10 40.10 40.70 40.10 40.10 0.0M
2023-11-09 40.75 40.75 40.05 40.20 0.0M
2023-11-08 41.60 41.65 40.15 40.80 0.0M
2023-11-07 42.10 43.00 41.95 42.75 0.0M
2023-11-06 42.00 42.60 42.00 42.25 0.0M
2023-11-03 41.60 42.15 41.60 42.00 0.0M
2023-11-02 40.60 41.55 40.60 41.35 0.0M
2023-11-01 41.20 41.20 40.20 40.40 0.0M
2023-10-31 41.35 42.10 40.50 40.50 0.0M
2023-10-30 41.35 41.60 41.15 41.25 0.0M
2023-10-27 42.20 42.40 40.95 41.35 0.0M
2023-10-26 42.20 42.30 41.70 42.00 0.0M
2023-10-25 42.15 42.80 42.15 42.75 0.0M
2023-10-24 41.15 42.30 40.85 42.15 0.0M
2023-10-23 41.00 42.15 41.00 41.15 0.0M
2023-10-20 41.60 43.00 40.30 41.30 0.0M
2023-10-19 41.90 42.10 41.10 41.55 0.0M
2023-10-18 42.70 42.70 41.55 42.00 0.0M
2023-10-17 43.60 43.60 42.60 42.70 0.0M
2023-10-16 45.00 45.10 42.90 43.15 0.0M
2023-10-13 46.10 46.50 45.00 45.00 0.0M
2023-10-12 44.30 45.85 44.20 45.85 0.0M
2023-10-11 48.00 48.00 44.30 44.30 0.0M
2023-10-06 47.95 48.05 47.05 47.15 0.0M
2023-10-05 47.50 47.80 47.45 47.70 0.0M
2023-10-04 48.70 48.70 47.10 47.25 0.0M
2023-10-03 48.40 49.05 48.05 48.60 0.0M
2023-10-02 48.10 48.60 47.85 48.45 0.0M
2023-09-28 47.00 48.30 46.85 47.65 0.0M
2023-09-27 47.15 47.20 46.60 46.90 0.0M
2023-09-26 47.60 47.60 46.80 47.15 0.0M
2023-09-25 47.80 48.05 47.00 47.05 0.0M
2023-09-22 50.00 51.00 49.25 50.70 0.0M
2023-09-21 51.20 51.20 49.75 50.00 0.0M
2023-09-20 49.50 51.90 49.50 50.50 0.0M
2023-09-19 49.70 50.30 49.20 49.45 0.0M
2023-09-18 49.85 50.10 49.35 49.70 0.0M
2023-09-15 50.40 50.40 49.70 49.85 0.0M
2023-09-14 49.60 50.60 49.50 50.20 0.0M
2023-09-13 49.85 49.95 49.35 49.45 0.0M
2023-09-12 49.25 49.90 49.25 49.50 0.0M
2023-09-11 49.90 50.10 49.05 49.15 0.0M
2023-09-08 50.50 50.80 50.00 50.20 0.0M
2023-09-07 51.50 52.10 50.50 50.80 0.0M
2023-09-06 51.70 52.10 51.60 51.60 0.0M
2023-09-05 50.40 51.50 50.30 51.50 0.0M
2023-09-04 51.00 51.00 50.10 50.40 0.0M
2023-09-01 50.70 51.50 50.20 50.90 0.0M
2023-08-31 50.30 50.40 49.65 50.20 0.0M
2023-08-30 50.60 50.70 50.10 50.20 0.0M
2023-08-29 50.10 50.20 49.65 50.20 0.0M
2023-08-28 51.30 51.40 49.50 49.75 0.0M
2023-08-25 52.10 52.40 51.10 51.10 0.0M
2023-08-24 53.20 56.40 52.40 53.00 0.0M
2023-08-23 49.75 52.50 49.65 52.40 0.0M
2023-08-22 51.30 51.50 49.65 49.65 0.0M
2023-08-21 49.80 51.40 49.80 50.70 0.0M
2023-08-18 50.70 51.50 49.25 49.40 0.0M
2023-08-17 49.20 52.10 48.55 51.60 0.0M
2023-08-16 49.75 50.00 48.50 49.50 0.0M
2023-08-15 50.20 51.50 50.20 50.40 0.0M
2023-08-14 51.00 51.80 49.70 49.80 0.0M
2023-08-11 52.40 53.70 51.80 51.80 0.0M
2023-08-10 55.70 56.00 53.00 53.20 0.0M
2023-08-09 56.10 57.00 55.90 56.50 0.0M
2023-08-08 59.10 59.10 55.40 56.20 0.0M
2023-08-07 59.30 60.80 57.90 60.00 0.0M
2023-08-04 58.30 60.00 57.60 59.00 0.0M
2023-08-02 63.00 63.30 59.20 59.90 0.0M
2023-08-01 64.10 64.90 61.80 62.30 0.0M
2023-07-31 66.90 68.30 63.60 63.70 0.0M
2023-07-28 67.80 68.00 65.80 67.10 0.0M
2023-07-27 67.50 72.20 67.50 68.80 0.0M
2023-07-26 70.50 70.50 64.20 67.00 0.0M
2023-07-25 65.00 67.90 64.90 67.90 0.0M
2023-07-24 57.10 61.90 56.10 61.80 0.0M
2023-07-21 55.80 57.40 55.50 56.80 0.0M
2023-07-20 57.60 58.00 56.20 57.00 0.0M
2023-07-19 61.20 61.30 57.60 58.00 0.0M
2023-07-18 58.60 62.10 57.20 61.20 0.0M
2023-07-17 55.40 57.90 55.40 57.70 0.0M
2023-07-14 54.50 55.90 53.90 55.80 0.0M
2023-07-13 53.00 55.10 53.00 53.90 0.0M
2023-07-12 52.30 52.50 51.70 52.40 0.0M
2023-07-11 52.80 53.50 51.60 52.10 0.0M
2023-07-10 52.80 53.40 50.60 52.60 0.0M
2023-07-07 56.20 56.20 53.10 54.00 0.0M
2023-07-06 56.00 57.50 55.50 56.20 0.0M
2023-07-05 55.00 56.30 54.50 55.80 0.0M
2023-07-04 55.60 56.10 54.30 55.00 0.0M
2023-07-03 55.60 57.30 54.90 55.80 0.0M
2023-06-30 56.00 56.20 54.50 55.30 0.0M
2023-06-29 54.10 54.50 53.50 54.30 0.0M
2023-06-28 54.90 55.40 53.90 53.90 0.0M
2023-06-27 56.20 56.30 53.30 53.80 0.0M
2023-06-26 57.10 57.30 55.30 55.80 0.0M
2023-06-21 58.00 58.50 56.00 57.50 0.0M
2023-06-20 54.00 59.60 54.00 58.00 0.0M
2023-06-19 53.30 55.20 52.50 55.00 0.0M
2023-06-16 52.60 56.90 52.60 53.30 0.0M
2023-06-15 53.00 53.10 49.65 51.90 0.0M
2023-06-14 51.70 54.50 51.40 53.00 0.0M
2023-06-13 51.60 52.80 50.80 51.60 0.0M
2023-06-12 53.50 53.50 50.30 51.60 0.0M
2023-06-09 48.05 52.60 48.00 52.60 0.0M
2023-06-08 48.10 49.40 47.40 47.85 0.0M
2023-06-07 48.70 48.70 47.15 47.60 0.0M
2023-06-06 47.75 47.95 45.45 47.95 0.0M
2023-06-05 46.45 48.25 46.40 48.20 0.0M
2023-06-02 44.35 45.25 44.25 45.10 0.0M
2023-06-01 43.10 44.30 42.70 44.05 0.0M
2023-05-31 42.65 43.30 42.30 42.90 0.0M
2023-05-30 42.30 43.50 41.85 42.75 0.0M
2023-05-29 40.80 42.20 40.50 42.20 0.0M
2023-05-26 41.70 41.80 40.00 40.20 0.0M
2023-05-25 41.75 41.75 41.10 41.55 0.0M
2023-05-24 41.60 41.65 41.05 41.30 0.0M
2023-05-23 41.30 41.60 40.85 41.50 0.0M
2023-05-22 40.80 41.30 40.70 41.10 0.0M
2023-05-19 40.90 41.25 40.25 40.55 0.0M
2023-05-18 40.60 41.00 40.25 40.90 0.0M
2023-05-17 40.20 40.55 39.70 40.25 0.0M
2023-05-16 39.75 40.20 39.05 39.90 0.0M
2023-05-15 39.15 40.65 39.05 39.60 0.0M
2023-05-12 37.65 39.30 37.60 38.85 0.0M
2023-05-11 37.80 38.15 37.00 37.60 0.0M
2023-05-10 35.80 36.75 35.60 36.60 0.0M
2023-05-09 39.00 39.00 35.35 35.40 0.0M
2023-05-08 39.00 39.40 38.50 39.25 0.0M
2023-05-05 38.80 39.20 38.70 38.75 0.0M
2023-05-04 38.70 38.70 38.15 38.50 0.0M
2023-05-03 39.40 39.40 38.50 38.70 0.0M
2023-05-02 39.20 39.70 38.90 39.40 0.0M
2023-04-28 38.95 39.20 38.65 39.10 0.0M
2023-04-27 38.65 38.95 37.90 38.50 0.0M
2023-04-26 38.40 38.80 37.85 38.55 0.0M
2023-04-25 40.00 40.20 38.50 38.60 0.0M
2023-04-24 40.10 40.40 39.70 40.00 0.0M
2023-04-21 41.30 41.70 39.85 40.05 0.0M
2023-04-20 43.15 43.50 41.25 41.30 0.0M
2023-04-19 43.85 44.20 43.10 43.10 0.0M
2023-04-18 43.20 44.10 42.80 43.85 0.0M
2023-04-17 42.50 43.30 42.35 43.05 0.0M
2023-04-14 42.35 42.40 41.90 42.35 0.0M
2023-04-13 42.30 42.60 41.60 42.00 0.0M
2023-04-12 42.20 42.55 41.45 42.20 0.0M
2023-04-11 44.85 44.85 41.90 41.95 0.0M
2023-04-10 45.05 45.45 44.80 45.35 0.0M
2023-04-07 45.75 45.75 44.75 44.75 0.0M
2023-04-06 44.95 45.50 44.60 45.45 0.0M
2023-03-31 44.80 45.20 44.30 45.20 0.0M
2023-03-30 44.65 44.75 44.10 44.65 0.0M
2023-03-29 44.60 45.40 44.10 44.20 0.0M
2023-03-28 45.00 46.20 44.10 44.95 0.0M
2023-03-27 45.55 45.55 44.20 44.55 0.0M
2023-03-24 47.00 48.85 45.00 45.00 0.0M
2023-03-23 43.00 46.35 42.95 46.35 0.0M
2023-03-22 42.20 42.40 41.90 42.15 0.0M
2023-03-21 41.80 42.35 41.45 41.75 0.0M
2023-03-20 41.50 41.75 40.30 41.45 0.0M
2023-03-17 40.00 41.30 40.00 40.90 0.0M
2023-03-16 41.00 41.00 39.45 39.50 0.0M
2023-03-15 40.40 41.50 40.20 41.05 0.0M
2023-03-14 40.55 40.55 39.85 39.95 0.0M
2023-03-13 40.10 40.75 39.45 40.40 0.0M
2023-03-10 41.00 41.40 40.00 40.30 0.0M
2023-03-09 43.85 43.85 41.00 41.00 0.0M
2023-03-08 42.30 43.55 42.15 43.15 0.0M
2023-03-07 42.65 43.45 42.30 42.30 0.0M
2023-03-06 42.70 42.80 41.75 42.15 0.0M
2023-03-03 41.00 42.75 40.95 42.15 0.0M
2023-03-02 40.50 41.85 40.40 40.80 0.0M
2023-03-01 40.40 41.00 40.00 40.10 0.0M
2023-02-24 41.50 42.20 40.40 40.40 0.0M
2023-02-23 39.80 42.60 39.80 41.70 0.0M
2023-02-22 38.50 39.40 38.15 39.30 0.0M
2023-02-21 38.10 39.60 38.05 39.00 0.0M
2023-02-20 38.45 38.90 37.70 37.85 0.0M
2023-02-17 38.35 38.85 38.30 38.60 0.0M
2023-02-16 39.05 39.25 38.20 39.00 0.0M
2023-02-15 35.30 38.85 35.10 38.85 0.0M
2023-02-14 35.60 35.85 34.95 35.35 0.0M
2023-02-13 33.75 35.75 33.75 35.40 0.0M
2023-02-10 35.90 36.00 33.70 33.70 0.0M
2023-02-09 34.65 36.25 34.65 35.55 0.0M
2023-02-08 34.85 35.15 34.20 34.60 0.0M
2023-02-07 34.35 34.80 34.20 34.80 0.0M
2023-02-06 34.20 34.90 33.80 34.20 0.0M
2023-02-03 33.00 34.20 32.60 34.00 0.0M
2023-02-02 32.40 32.95 32.00 32.80 0.0M
2023-02-01 32.65 32.95 32.00 32.25 0.0M
2023-01-31 32.35 32.70 32.25 32.50 0.0M
2023-01-30 32.10 32.45 31.85 32.25 0.0M
2023-01-17 31.75 31.85 31.35 31.85 0.0M
2023-01-16 31.45 31.70 31.10 31.55 0.0M
2023-01-13 32.50 32.75 31.20 31.20 0.0M
2023-01-12 32.90 32.90 32.50 32.60 0.0M
2023-01-11 32.75 33.30 32.65 32.75 0.0M
2023-01-10 33.30 33.50 32.85 32.95 0.0M
2023-01-09 33.75 33.75 32.30 33.20 0.0M
2023-01-06 33.90 34.10 33.65 33.90 0.0M
2023-01-05 35.35 35.35 33.90 33.90 0.0M
2023-01-04 33.75 35.50 33.70 34.85 0.0M
2023-01-03 32.85 33.30 32.55 33.20 0.0M