Sheh Kai Precision Co Ltd (2063)

2063
🏛️ Taïwan →
26.00
Dernière Mise à Jour: 2025-10-01
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 54.80 55.00 54.60 55.00 0.0M
2023-12-28 54.50 54.80 54.50 54.80 0.0M
2023-12-27 55.10 55.10 54.30 54.60 0.0M
2023-12-26 54.80 55.70 54.70 55.10 0.0M
2023-12-25 55.60 55.60 54.60 54.80 0.0M
2023-12-22 55.80 55.80 55.30 55.60 0.0M
2023-12-21 54.70 56.30 54.70 55.80 0.0M
2023-12-20 54.50 55.50 54.20 54.70 0.0M
2023-12-19 56.00 56.00 54.40 54.70 0.0M
2023-12-18 56.10 56.60 55.50 55.80 0.0M
2023-12-15 55.10 57.30 55.00 56.20 0.0M
2023-12-14 56.90 57.40 55.00 55.10 0.0M
2023-12-13 59.40 60.00 59.20 60.00 0.0M
2023-12-12 58.70 59.40 58.70 59.20 0.0M
2023-12-11 58.60 59.00 58.60 58.70 0.0M
2023-12-08 58.80 59.10 58.50 58.60 0.0M
2023-12-07 58.40 58.80 57.90 58.50 0.0M
2023-12-06 56.60 58.40 56.50 58.40 0.0M
2023-12-05 59.10 59.70 58.90 59.10 0.0M
2023-12-04 58.00 58.90 58.00 58.80 0.0M
2023-12-01 56.90 58.00 56.80 57.90 0.0M
2023-11-30 56.30 57.20 56.30 57.00 0.0M
2023-11-29 56.00 56.30 55.90 56.20 0.0M
2023-11-28 55.80 55.90 55.60 55.80 0.0M
2023-11-27 55.30 55.90 55.30 55.50 0.0M
2023-11-24 55.00 55.50 54.80 55.30 0.0M
2023-11-23 55.80 56.30 54.80 55.20 0.0M
2023-11-22 53.90 55.50 53.90 55.50 0.0M
2023-11-21 53.40 53.80 53.30 53.80 0.0M
2023-11-20 52.60 53.50 52.60 53.10 0.0M
2023-11-17 52.40 52.80 52.30 52.50 0.0M
2023-11-16 52.30 52.70 52.30 52.40 0.0M
2023-11-15 52.10 52.50 51.20 52.30 0.0M
2023-11-14 53.00 53.10 51.90 52.00 0.0M
2023-11-13 54.70 54.70 52.90 52.90 0.0M
2023-11-10 55.40 55.40 54.80 54.90 0.0M
2023-11-09 55.60 55.70 55.30 55.40 0.0M
2023-11-08 55.40 55.90 55.40 55.60 0.0M
2023-11-07 55.30 55.50 55.10 55.40 0.0M
2023-11-06 56.00 56.10 55.70 55.80 0.0M
2023-11-03 56.80 57.00 55.50 55.70 0.0M
2023-11-02 54.90 55.00 54.80 54.90 0.0M
2023-11-01 54.90 55.00 53.20 54.90 0.0M
2023-10-31 56.40 56.50 54.80 54.90 0.0M
2023-10-30 56.00 56.20 55.50 55.90 0.0M
2023-10-27 55.90 55.90 55.30 55.80 0.0M
2023-10-26 56.00 56.40 55.70 55.80 0.0M
2023-10-25 55.60 56.50 55.10 56.00 0.0M
2023-10-24 56.00 56.00 54.00 54.80 0.0M
2023-10-23 52.70 54.50 52.70 54.40 0.0M
2023-10-20 51.80 52.40 51.40 52.40 0.0M
2023-10-19 52.40 52.40 51.50 51.70 0.0M
2023-10-18 51.30 52.10 51.00 51.80 0.0M
2023-10-17 50.80 51.00 50.50 50.90 0.0M
2023-10-16 50.70 50.90 50.60 50.90 0.0M
2023-10-13 51.20 51.20 50.60 50.70 0.0M
2023-10-12 51.00 51.00 50.70 50.80 0.0M
2023-10-11 50.60 51.20 50.60 51.00 0.0M
2023-10-06 50.90 51.00 50.60 50.60 0.0M
2023-10-05 51.00 51.00 50.00 50.90 0.0M
2023-10-04 50.60 51.20 50.60 51.20 0.0M
2023-10-02 50.90 51.40 50.90 51.10 0.0M
2023-09-28 52.10 52.10 50.50 50.90 0.0M
2023-09-27 52.30 52.40 52.00 52.10 0.0M
2023-09-26 52.60 52.60 51.90 52.00 0.0M
2023-09-25 51.00 52.40 51.00 52.10 0.0M
2023-09-22 50.90 51.00 50.60 50.90 0.0M
2023-09-21 50.90 51.00 50.70 50.90 0.0M
2023-09-20 51.40 51.60 51.40 51.50 0.0M
2023-09-19 52.40 52.60 52.20 52.20 0.0M
2023-09-18 52.10 52.50 52.00 52.40 0.0M
2023-09-15 51.70 52.10 51.70 52.10 0.0M
2023-09-14 51.90 51.90 51.60 51.60 0.0M
2023-09-13 51.40 51.60 51.40 51.50 0.0M
2023-09-12 51.70 51.70 51.20 51.40 0.0M
2023-09-11 50.90 52.40 50.90 51.70 0.0M
2023-09-08 51.50 51.70 51.20 51.70 0.0M
2023-09-07 50.00 52.10 50.00 51.30 0.0M
2023-09-06 48.65 50.30 48.65 49.95 0.0M
2023-09-05 48.50 48.65 48.40 48.65 0.0M
2023-09-04 48.50 48.50 48.10 48.45 0.0M
2023-09-01 49.00 49.40 48.35 48.90 0.0M
2023-08-31 49.30 49.30 48.85 49.00 0.0M
2023-08-30 47.85 49.30 47.85 49.25 0.0M
2023-08-29 48.20 48.20 47.45 47.85 0.0M
2023-08-28 48.60 49.00 47.65 48.35 0.0M
2023-08-25 49.15 49.45 49.00 49.00 0.0M
2023-08-24 49.50 49.65 49.40 49.50 0.0M
2023-08-23 49.40 49.80 49.30 49.50 0.0M
2023-08-22 49.60 49.90 49.40 49.85 0.0M
2023-08-21 50.00 50.00 49.50 49.70 0.0M
2023-08-18 49.90 50.40 49.65 49.65 0.0M
2023-08-17 49.50 50.00 49.50 49.95 0.0M
2023-08-16 49.85 49.85 49.40 49.70 0.0M
2023-08-15 50.00 50.30 50.00 50.00 0.0M
2023-08-14 50.00 50.50 49.90 50.00 0.0M
2023-08-11 50.40 51.00 50.40 50.50 0.0M
2023-08-10 50.80 50.80 50.00 50.40 0.0M
2023-08-09 50.60 50.90 50.60 50.80 0.0M
2023-08-08 51.40 51.40 50.90 51.00 0.0M
2023-08-07 51.30 51.40 50.60 51.00 0.0M
2023-08-04 50.80 51.80 50.30 51.00 0.0M
2023-08-02 50.80 50.80 50.00 50.30 0.0M
2023-08-01 50.70 51.10 50.50 50.80 0.0M
2023-07-31 50.70 51.10 50.50 50.70 0.0M
2023-07-28 50.00 50.80 50.00 50.30 0.0M
2023-07-27 50.30 50.50 49.80 50.20 0.0M
2023-07-26 50.90 50.90 50.00 50.30 0.0M
2023-07-25 50.50 50.50 50.50 50.50 0.0M
2023-07-24 50.50 50.80 50.30 50.30 0.0M
2023-07-21 50.50 51.00 50.40 50.80 0.0M
2023-07-20 50.50 51.20 50.50 51.10 0.0M
2023-07-19 50.60 52.50 50.50 50.50 0.0M
2023-07-18 50.60 50.80 50.00 50.30 0.0M
2023-07-17 50.30 51.00 50.20 50.20 0.0M
2023-07-14 50.30 50.90 50.00 50.20 0.0M
2023-07-13 50.00 50.70 50.00 50.30 0.0M
2023-07-12 50.40 50.40 49.60 50.00 0.0M
2023-07-11 49.90 50.60 49.00 50.00 0.0M
2023-07-10 48.00 50.30 48.00 49.90 0.0M
2023-07-07 49.00 49.00 46.90 47.60 0.0M
2023-07-06 52.20 52.90 49.90 49.90 0.0M
2023-07-05 53.00 53.40 51.90 53.00 0.0M
2023-07-04 52.50 53.20 52.50 52.70 0.0M
2023-07-03 49.90 52.70 49.90 52.20 0.0M
2023-06-30 48.90 49.80 48.90 49.80 0.0M
2023-06-29 48.35 48.90 48.35 48.65 0.0M
2023-06-28 48.25 48.35 48.15 48.35 0.0M
2023-06-27 48.60 48.65 48.20 48.30 0.0M
2023-06-26 48.75 48.75 48.00 48.60 0.0M
2023-06-21 48.85 49.10 48.85 49.00 0.0M
2023-06-20 49.15 49.15 48.80 48.85 0.0M
2023-06-19 48.95 49.50 48.90 49.40 0.0M
2023-06-16 48.65 49.60 48.50 48.95 0.0M
2023-06-15 48.35 48.75 47.20 48.65 0.0M
2023-06-14 49.30 49.30 48.50 48.50 0.0M
2023-06-13 49.35 49.35 48.40 48.70 0.0M
2023-06-12 50.00 52.00 49.20 49.35 0.0M
2023-06-09 48.10 52.00 48.10 49.45 0.0M
2023-06-08 46.90 48.45 46.80 48.05 0.0M
2023-06-07 45.30 47.30 45.30 46.90 0.0M
2023-06-06 46.00 46.00 45.20 45.50 0.0M
2023-06-05 46.35 46.45 46.15 46.30 0.0M
2023-06-02 46.45 46.75 46.30 46.45 0.0M
2023-06-01 46.50 46.55 46.40 46.55 0.0M
2023-05-31 47.00 47.00 46.60 46.80 0.0M
2023-05-30 46.60 47.30 46.55 47.00 0.0M
2023-05-29 46.55 46.60 46.30 46.60 0.0M
2023-05-26 46.20 46.60 46.05 46.60 0.0M
2023-05-25 46.00 46.50 45.80 46.35 0.0M
2023-05-24 46.25 46.25 46.00 46.00 0.0M
2023-05-23 46.95 46.95 46.20 46.30 0.0M
2023-05-22 46.45 46.80 46.35 46.50 0.0M
2023-05-19 46.60 47.15 46.20 46.80 0.0M
2023-05-18 46.15 46.90 46.15 46.90 0.0M
2023-05-17 46.15 46.30 46.15 46.15 0.0M
2023-05-16 45.90 46.30 45.75 46.20 0.0M
2023-05-15 44.50 46.00 44.50 46.00 0.0M
2023-05-12 44.75 44.75 44.45 44.60 0.0M
2023-05-11 45.50 45.50 44.15 44.40 0.0M
2023-05-10 43.90 44.80 43.90 44.30 0.0M
2023-05-09 44.75 44.75 43.70 43.90 0.0M
2023-05-08 44.10 44.90 43.95 44.75 0.0M
2023-05-05 42.80 42.80 42.40 42.75 0.0M
2023-05-04 41.60 43.00 41.60 42.70 0.0M
2023-05-03 41.70 42.50 41.60 42.35 0.0M
2023-05-02 41.90 41.90 41.50 41.60 0.0M
2023-04-28 41.70 41.80 41.50 41.60 0.0M
2023-04-27 40.60 41.70 40.30 41.50 0.0M
2023-04-26 40.00 40.40 39.90 40.30 0.0M
2023-04-25 40.55 40.55 39.95 40.10 0.0M
2023-04-24 40.35 40.60 40.00 40.55 0.0M
2023-04-21 41.00 41.25 40.30 40.35 0.0M
2023-04-20 43.30 43.30 41.10 41.15 0.0M
2023-04-19 43.30 43.60 42.50 43.35 0.0M
2023-04-18 43.60 43.60 43.40 43.40 0.0M
2023-04-17 43.45 44.20 43.30 43.80 0.0M
2023-04-14 44.35 44.35 43.70 43.70 0.0M
2023-04-13 44.60 44.60 44.25 44.40 0.0M
2023-04-12 45.00 45.00 44.75 44.75 0.0M
2023-04-11 44.85 44.95 44.60 44.70 0.0M
2023-04-10 44.80 45.10 44.35 44.85 0.0M
2023-04-07 45.30 45.30 45.00 45.10 0.0M
2023-04-06 44.75 45.10 44.60 45.05 0.0M
2023-03-31 44.65 45.10 44.65 45.00 0.0M
2023-03-30 43.85 44.90 43.85 44.65 0.0M
2023-03-29 43.30 43.90 43.30 43.85 0.0M
2023-03-28 45.40 45.40 44.50 44.70 0.0M
2023-03-27 45.30 45.35 45.10 45.25 0.0M
2023-03-24 45.05 45.30 44.90 45.20 0.0M
2023-03-23 44.90 45.55 44.90 45.05 0.0M
2023-03-22 45.40 45.45 44.95 45.10 0.0M
2023-03-21 44.85 45.60 44.80 45.40 0.0M
2023-03-20 44.65 45.10 44.60 44.80 0.0M
2023-03-17 44.80 44.80 44.40 44.70 0.0M
2023-03-16 45.25 45.30 43.60 44.20 0.0M
2023-03-15 45.00 45.25 45.00 45.25 0.0M
2023-03-14 45.55 45.55 45.20 45.30 0.0M
2023-03-13 44.90 45.80 44.40 45.55 0.0M
2023-03-10 45.90 45.95 44.80 44.95 0.0M
2023-03-09 46.25 46.55 46.00 46.05 0.0M
2023-03-08 45.60 46.30 45.40 46.25 0.0M
2023-03-07 46.90 46.90 46.00 46.05 0.0M
2023-03-06 47.00 47.35 46.45 46.65 0.0M
2023-03-03 48.20 48.85 46.95 47.45 0.0M
2023-03-02 51.60 51.90 50.40 50.50 0.0M
2023-03-01 47.75 50.50 47.75 49.90 0.0M
2023-02-24 46.90 47.80 46.50 47.60 0.0M
2023-02-23 45.80 46.90 45.70 46.90 0.0M
2023-02-22 45.80 46.15 45.40 45.95 0.0M
2023-02-21 46.30 46.75 45.70 46.05 0.0M
2023-02-20 47.00 47.25 46.10 46.15 0.0M
2023-02-17 46.80 47.25 46.40 47.25 0.0M
2023-02-16 50.90 52.10 47.00 47.00 0.0M
2023-02-15 46.45 50.10 46.30 48.80 0.0M
2023-02-14 46.30 46.35 45.20 45.80 0.0M
2023-02-13 44.70 45.65 44.70 45.50 0.0M
2023-02-10 45.30 45.65 44.75 45.00 0.0M
2023-02-09 45.70 46.10 45.25 45.25 0.0M
2023-02-08 45.70 46.25 45.50 46.20 0.0M
2023-02-07 44.80 46.20 44.65 46.10 0.0M
2023-02-06 45.00 45.25 44.50 44.65 0.0M
2023-02-03 45.35 45.40 45.00 45.00 0.0M
2023-02-02 45.00 45.60 45.00 45.25 0.0M
2023-02-01 44.60 45.20 44.60 45.10 0.0M
2023-01-31 45.40 45.40 44.75 45.30 0.0M
2023-01-30 45.05 45.65 45.05 45.40 0.0M
2023-01-17 44.90 45.20 44.85 45.05 0.0M
2023-01-16 44.00 45.00 43.70 44.85 0.0M
2023-01-13 45.15 45.20 43.50 43.65 0.0M
2023-01-12 44.90 45.15 44.80 45.00 0.0M
2023-01-11 45.00 45.35 44.85 45.15 0.0M
2023-01-10 45.30 45.70 44.95 45.00 0.0M
2023-01-09 44.80 45.70 44.60 45.50 0.0M
2023-01-06 44.50 44.70 44.35 44.65 0.0M
2023-01-05 44.40 44.45 43.40 44.40 0.0M
2023-01-04 44.10 44.55 43.90 44.35 0.0M
2023-01-03 43.90 44.30 43.50 44.10 0.0M