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
2024-12-31 59.10 64.30 58.60 64.30 15.8M
2024-12-30 58.00 59.50 57.60 58.50 0.0M
2024-12-27 58.30 58.90 55.90 56.80 3.3M
2024-12-26 60.30 63.00 57.80 58.40 0.0M
2024-12-25 59.40 60.70 58.90 60.00 0.0M
2024-12-24 58.80 60.80 57.50 59.10 0.0M
2024-12-23 56.20 59.10 56.10 58.80 0.0M
2024-12-20 56.10 56.90 54.70 55.60 0.0M
2024-12-19 54.40 56.70 53.50 56.20 0.0M
2024-12-18 52.80 56.30 52.00 55.50 4.4M
2024-12-17 49.20 53.60 49.20 52.70 0.0M
2024-12-16 51.00 51.20 48.80 48.80 0.0M
2024-12-13 52.20 52.90 50.50 50.90 0.0M
2024-12-12 52.00 52.90 51.90 52.50 0.0M
2024-12-11 50.60 52.50 50.60 51.80 0.0M
2024-12-10 53.20 53.40 50.40 50.80 0.0M
2024-12-09 52.10 53.00 51.90 52.30 0.0M
2024-12-06 51.70 52.40 51.50 52.00 0.0M
2024-12-05 52.40 52.40 51.10 51.50 0.0M
2024-12-04 52.00 52.50 51.60 51.80 0.0M
2024-12-03 50.80 52.10 50.80 51.90 0.0M
2024-12-02 51.70 51.90 50.40 50.50 0.0M
2024-11-29 49.75 51.50 49.60 51.50 0.0M
2024-11-28 50.40 50.40 49.25 49.75 0.0M
2024-11-27 52.60 52.60 50.20 50.20 0.0M
2024-11-26 52.40 53.60 51.80 51.80 0.0M
2024-11-25 51.90 53.20 51.80 52.60 0.0M
2024-11-22 51.50 52.50 51.50 51.90 0.0M
2024-11-21 51.10 52.20 51.00 51.70 0.0M
2024-11-20 51.10 52.00 51.10 51.30 0.0M
2024-11-19 49.20 50.90 49.20 50.90 0.0M
2024-11-18 50.00 50.10 48.75 49.10 0.0M
2024-11-15 49.30 50.90 49.00 50.10 0.0M
2024-11-14 49.65 50.00 48.75 48.80 0.0M
2024-11-13 49.65 50.30 49.35 49.65 0.0M
2024-11-12 50.60 51.00 49.50 49.65 0.0M
2024-11-11 50.30 50.80 50.00 50.80 0.0M
2024-11-08 51.50 52.30 50.30 50.70 0.0M
2024-11-07 49.50 51.90 49.50 51.20 0.0M
2024-11-06 50.20 50.40 49.45 49.50 0.0M
2024-11-05 48.20 51.00 48.15 50.10 0.0M
2024-11-04 48.50 48.60 48.10 48.30 0.0M
2024-11-01 48.00 49.30 47.30 49.00 0.0M
2024-10-30 49.40 49.45 48.35 48.45 0.0M
2024-10-29 50.00 50.80 49.00 49.00 0.3M
2024-10-28 51.70 51.70 50.00 50.40 0.0M
2024-10-25 50.50 51.50 50.50 51.50 0.0M
2024-10-24 50.90 51.20 50.30 50.30 0.0M
2024-10-23 50.70 51.30 50.50 51.00 0.0M
2024-10-22 50.70 50.80 50.00 50.50 0.0M
2024-10-21 49.45 50.70 49.45 50.60 0.0M
2024-10-18 50.40 50.70 48.90 49.30 0.0M
2024-10-17 49.00 50.30 49.00 49.80 0.0M
2024-10-16 47.95 49.25 47.75 48.95 0.0M
2024-10-15 48.05 49.15 48.00 48.00 0.0M
2024-10-14 47.00 48.10 46.85 48.05 0.0M
2024-10-11 47.60 48.00 47.00 47.30 0.0M
2024-10-09 49.10 49.50 48.00 48.00 0.0M
2024-10-08 49.60 49.70 48.60 49.00 0.0M
2024-10-07 48.90 50.80 48.90 50.10 0.0M
2024-10-04 50.00 50.00 48.45 48.90 0.0M
2024-10-01 50.00 50.20 49.20 50.10 0.0M
2024-09-30 51.60 51.60 49.65 49.80 1.0M
2024-09-27 51.50 52.70 51.40 51.60 0.0M
2024-09-26 52.90 53.00 51.20 51.20 0.0M
2024-09-25 52.00 53.90 51.60 52.30 0.0M
2024-09-24 52.80 53.40 52.40 52.80 0.7M
2024-09-23 53.00 53.50 52.10 52.30 0.0M
2024-09-20 54.00 54.20 52.90 53.00 0.0M
2024-09-19 52.60 53.50 52.00 53.30 0.0M
2024-09-18 53.90 53.90 52.20 52.40 0.0M
2024-09-16 52.30 54.00 52.30 53.40 0.0M
2024-09-13 52.50 53.00 51.60 52.60 0.0M
2024-09-12 52.60 53.00 51.60 51.90 0.0M
2024-09-11 51.80 52.00 51.20 51.70 0.0M
2024-09-10 53.30 53.30 50.90 51.60 0.0M
2024-09-09 52.00 53.30 52.00 52.70 0.0M
2024-09-06 54.90 54.90 53.50 53.60 0.0M
2024-09-05 54.80 56.10 53.90 53.90 0.0M
2024-09-04 56.00 56.00 53.00 54.00 0.0M
2024-09-03 57.60 59.50 57.20 58.00 0.0M
2024-09-02 56.70 58.20 56.60 57.20 0.0M
2024-08-30 58.30 58.30 56.10 56.10 0.0M
2024-08-29 57.00 58.10 56.80 57.60 0.0M
2024-08-28 58.40 58.40 57.30 57.70 0.0M
2024-08-27 57.10 58.50 57.00 57.70 0.0M
2024-08-26 59.20 59.30 57.60 57.60 0.0M
2024-08-23 58.30 59.10 57.70 58.60 0.0M
2024-08-22 60.00 61.30 59.20 59.20 0.0M
2024-08-21 62.10 62.10 58.80 59.60 0.0M
2024-08-20 62.40 63.20 60.60 61.70 0.0M
2024-08-19 57.00 61.60 56.10 61.00 0.0M
2024-08-16 54.80 56.50 54.00 56.10 0.0M
2024-08-15 52.50 54.30 51.50 53.80 0.0M
2024-08-14 51.80 54.30 51.60 51.90 0.0M
2024-08-13 49.40 50.70 48.40 50.60 0.0M
2024-08-12 49.75 50.30 48.60 49.00 0.0M
2024-08-09 48.10 50.20 47.75 49.15 0.0M
2024-08-08 46.70 48.90 45.50 47.00 0.0M
2024-08-07 43.75 46.50 43.10 46.50 0.0M
2024-08-06 45.35 45.95 40.80 42.30 0.0M
2024-08-05 47.90 47.90 45.30 45.30 0.0M
2024-08-02 51.30 52.20 50.20 50.30 0.0M
2024-08-01 51.30 53.90 51.10 52.90 0.0M
2024-07-31 50.50 51.20 50.00 50.20 0.0M
2024-07-30 49.50 50.90 48.85 50.80 0.0M
2024-07-29 55.70 55.70 50.30 50.30 0.0M
2024-07-26 54.00 54.50 53.00 54.10 0.0M
2024-07-23 56.20 57.30 55.30 55.50 0.0M
2024-07-22 56.50 57.00 55.00 55.40 0.0M
2024-07-19 58.80 59.40 57.00 57.00 0.0M
2024-07-18 60.30 60.30 58.00 58.70 0.0M
2024-07-17 61.60 62.90 61.10 61.10 0.0M
2024-07-16 62.00 63.80 61.50 61.50 0.0M
2024-07-15 63.70 64.20 61.50 61.50 0.0M
2024-07-12 66.10 66.50 63.20 63.30 0.0M
2024-07-11 66.00 67.00 65.20 66.50 0.0M
2024-07-10 63.50 66.30 62.20 65.80 0.0M
2024-07-09 63.50 64.40 60.40 64.10 0.0M
2024-07-08 66.00 67.00 62.10 62.50 0.0M
2024-07-05 63.60 68.90 61.70 65.60 0.0M
2024-07-04 59.40 64.00 59.20 63.60 0.0M
2024-07-03 58.70 59.50 58.30 59.00 0.0M
2024-07-02 58.50 58.60 57.30 58.10 0.0M
2024-07-01 58.50 59.50 57.90 58.60 0.0M
2024-06-28 56.00 59.70 55.90 58.00 0.0M
2024-06-27 57.00 57.20 55.40 55.40 0.0M
2024-06-26 56.70 57.50 56.40 56.40 0.0M
2024-06-25 56.30 56.90 55.10 56.30 0.0M
2024-06-24 56.50 57.00 55.50 56.00 0.0M
2024-06-21 55.30 55.80 55.10 55.70 0.0M
2024-06-20 54.80 56.00 54.70 55.80 0.0M
2024-06-19 54.30 54.60 53.40 53.70 0.0M
2024-06-18 55.00 55.40 54.00 54.10 0.0M
2024-06-17 54.80 55.90 54.30 54.80 0.0M
2024-06-14 54.30 54.60 53.60 54.50 0.0M
2024-06-13 54.10 54.30 53.30 53.70 0.0M
2024-06-12 52.30 54.00 52.20 53.50 0.0M
2024-06-11 54.70 54.70 52.20 52.30 0.0M
2024-06-07 54.50 55.50 54.50 54.70 0.0M
2024-06-06 56.80 57.20 54.40 54.90 0.0M
2024-06-05 60.70 62.00 55.50 55.80 0.0M
2024-06-04 61.20 64.90 59.20 60.10 0.0M
2024-06-03 59.00 59.00 57.50 59.00 0.0M
2024-05-31 54.30 55.50 53.50 53.70 0.0M
2024-05-30 57.00 57.00 54.00 54.10 0.0M
2024-05-29 56.50 59.80 55.70 57.50 0.0M
2024-05-28 55.60 55.80 53.80 55.50 0.0M
2024-05-27 52.00 55.50 51.60 54.50 0.0M
2024-05-24 51.10 52.40 50.50 51.60 0.0M
2024-05-23 53.30 54.20 51.00 51.10 0.0M
2024-05-22 53.40 54.60 52.30 53.20 0.0M
2024-05-21 51.30 53.10 50.50 53.00 0.0M
2024-05-20 51.30 51.90 50.50 50.90 0.0M
2024-05-17 50.40 51.20 50.30 51.00 0.0M
2024-05-16 52.00 52.10 50.20 50.50 0.0M
2024-05-15 51.40 53.00 50.80 51.80 0.0M
2024-05-14 51.20 51.90 49.90 51.00 0.0M
2024-05-13 54.00 54.00 49.85 50.40 0.0M
2024-05-10 56.00 57.20 53.70 53.90 0.0M
2024-05-09 55.80 58.10 53.90 55.00 0.0M
2024-05-08 56.90 62.50 55.80 55.80 0.0M
2024-05-07 54.00 59.40 53.40 57.70 0.0M
2024-05-06 55.60 56.00 53.20 54.00 0.0M
2024-05-03 54.90 57.80 54.00 54.40 0.0M
2024-05-02 53.10 54.60 52.10 53.90 0.0M
2024-04-30 52.00 54.00 51.30 52.50 0.0M
2024-04-29 54.90 55.00 52.00 52.40 0.0M
2024-04-26 50.40 54.90 49.70 53.80 0.0M
2024-04-25 49.90 52.00 49.05 49.95 0.0M
2024-04-24 44.30 48.10 44.30 48.05 0.0M
2024-04-23 44.05 44.70 43.75 43.80 0.0M
2024-04-22 44.95 45.00 43.50 43.60 0.0M
2024-04-19 46.60 47.80 43.10 44.35 0.0M
2024-04-18 48.05 48.60 47.00 47.00 0.0M
2024-04-17 48.70 49.45 48.50 48.60 0.0M
2024-04-16 49.85 49.85 47.75 47.80 0.0M
2024-04-15 51.40 51.80 50.40 50.40 0.0M
2024-04-12 51.20 52.40 50.40 51.40 0.0M
2024-04-11 50.60 51.30 50.30 50.70 0.0M
2024-04-10 51.20 52.20 51.00 51.10 0.0M
2024-04-09 52.60 53.00 51.00 51.20 0.0M
2024-04-08 49.95 54.00 49.95 53.60 0.0M
2024-04-03 49.50 49.80 48.90 49.20 0.0M
2024-04-02 49.40 49.75 49.25 49.55 0.0M
2024-04-01 49.45 50.60 49.10 49.40 0.0M
2024-03-29 50.80 51.00 49.30 49.40 0.0M
2024-03-28 51.40 52.40 50.60 50.60 0.0M
2024-03-27 50.60 51.50 50.50 50.80 0.0M
2024-03-26 52.70 52.70 49.90 50.60 0.0M
2024-03-25 52.00 55.40 51.10 53.00 0.0M
2024-03-22 51.80 52.10 50.30 51.10 0.0M
2024-03-21 54.80 55.40 51.30 51.80 0.0M
2024-03-20 51.20 55.50 51.20 53.40 0.0M
2024-03-19 48.50 51.90 45.70 50.50 0.0M
2024-03-18 44.65 47.20 44.55 47.20 0.0M
2024-03-15 43.80 44.30 42.45 42.95 0.0M
2024-03-14 44.00 44.35 43.80 43.85 0.0M
2024-03-13 45.15 45.55 44.05 44.10 0.0M
2024-03-12 44.75 45.65 44.75 45.40 0.0M
2024-03-11 44.20 45.00 44.20 44.30 0.0M
2024-03-08 46.40 46.60 44.30 44.95 0.0M
2024-03-07 48.15 48.20 46.50 46.50 0.0M
2024-03-06 49.00 49.00 48.05 48.15 0.0M
2024-03-05 47.75 48.85 47.65 48.65 0.0M
2024-03-04 48.50 48.50 47.35 47.40 0.0M
2024-03-01 48.80 48.80 47.80 47.90 0.0M
2024-02-29 48.15 48.70 47.90 48.50 0.0M
2024-02-27 47.95 48.20 46.80 48.10 0.0M
2024-02-26 48.45 48.65 47.80 47.85 0.0M
2024-02-23 48.15 49.25 48.15 48.25 0.0M
2024-02-22 48.15 48.40 47.75 48.05 0.0M
2024-02-21 47.95 48.35 47.90 48.10 0.0M
2024-02-20 48.20 48.65 47.40 47.95 0.0M
2024-02-19 47.30 48.25 47.30 48.15 0.0M
2024-02-16 46.15 47.30 46.15 47.30 0.0M
2024-02-15 47.00 47.25 45.90 46.10 0.0M
2024-02-05 47.70 48.80 46.60 46.60 0.0M
2024-02-02 46.50 47.35 46.50 47.35 0.0M
2024-02-01 46.95 47.20 46.50 46.50 0.0M
2024-01-31 47.50 47.50 46.60 46.90 0.0M
2024-01-30 47.10 47.50 46.20 47.30 0.0M
2024-01-29 45.10 46.65 45.10 46.45 0.0M
2024-01-26 46.65 46.65 44.85 45.25 0.0M
2024-01-25 46.30 46.30 45.75 45.85 0.0M
2024-01-24 45.50 46.55 45.50 46.20 0.0M
2024-01-23 46.05 46.35 44.90 45.65 0.0M
2024-01-22 45.50 46.95 45.35 45.95 0.0M
2024-01-19 45.10 45.50 44.70 45.50 0.0M
2024-01-18 45.25 45.35 44.55 44.80 0.0M
2024-01-17 46.05 46.20 45.05 45.05 0.0M
2024-01-16 46.40 46.70 46.10 46.10 0.0M
2024-01-15 46.10 47.00 46.10 46.30 0.0M
2024-01-12 46.05 47.10 45.90 45.90 0.0M
2024-01-11 45.80 46.60 45.80 46.40 0.0M
2024-01-10 46.40 46.45 45.75 45.80 0.0M
2024-01-09 48.00 48.00 46.00 46.30 0.0M
2024-01-08 47.50 48.00 47.20 47.20 0.0M
2024-01-05 46.85 47.90 46.85 47.70 0.0M
2024-01-04 47.95 48.00 46.75 46.75 0.0M
2024-01-03 47.90 47.95 47.45 47.45 0.0M
2024-01-02 48.05 48.50 47.70 48.20 0.0M