Z-Com (8176)

8176
🏛️ Taïwan →
10.50
Dernière Mise à Jour: 2025-10-02
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
2025-10-02 10.30 10.50 10.15 10.50 0.3M
2025-10-01 10.20 10.40 10.05 10.30 0.2M
2025-09-30 10.10 10.25 10.00 10.25 0.1M
2025-09-26 10.15 10.15 9.98 10.10 0.2M
2025-09-25 10.25 10.30 10.10 10.15 0.2M
2025-09-24 10.20 10.25 10.10 10.25 0.1M
2025-09-23 10.35 10.40 10.20 10.30 0.1M
2025-09-22 10.45 10.45 10.30 10.35 0.0M
2025-09-19 10.35 10.50 10.20 10.35 0.1M
2025-09-18 10.60 10.60 10.25 10.40 0.1M
2025-09-17 10.70 10.70 10.25 10.30 0.1M
2025-09-16 10.10 10.20 10.05 10.20 0.0M
2025-09-15 10.10 10.10 10.00 10.10 0.1M
2025-09-12 10.10 10.10 9.98 10.10 0.2M
2025-09-11 10.30 10.35 9.95 10.10 1.0M
2025-09-10 10.75 10.95 10.75 10.90 0.1M
2025-09-09 11.20 11.20 10.70 10.95 0.1M
2025-09-08 11.20 11.20 10.95 11.00 0.1M
2025-09-05 11.00 11.25 11.00 11.15 0.2M
2025-09-04 10.80 11.05 10.75 11.05 0.2M
2025-09-03 10.80 10.95 10.75 10.90 0.1M
2025-09-02 11.00 11.00 10.70 10.95 0.2M
2025-09-01 11.00 11.15 10.85 11.00 0.1M
2025-08-29 11.20 11.20 11.00 11.20 0.2M
2025-08-28 11.15 11.25 11.05 11.20 0.2M
2025-08-27 11.30 11.30 11.05 11.10 0.3M
2025-08-26 11.00 11.25 11.00 11.25 0.1M
2025-08-25 11.10 11.35 11.10 11.15 0.2M
2025-08-22 11.10 11.30 11.05 11.05 0.1M
2025-08-21 11.00 11.50 11.00 11.10 0.2M
2025-08-20 11.20 11.20 10.75 11.00 0.4M
2025-08-19 11.65 11.85 11.10 11.10 0.8M
2025-08-18 11.40 12.25 11.15 12.10 1.5M
2025-08-15 10.20 11.15 10.20 11.15 0.8M
2025-08-14 10.20 10.25 10.15 10.15 0.2M
2025-08-13 10.10 10.20 10.05 10.20 0.2M
2025-08-12 10.20 10.20 10.00 10.10 0.3M
2025-08-11 10.25 10.25 10.05 10.20 0.2M
2025-08-08 10.50 10.55 10.30 10.30 0.2M
2025-08-07 10.70 10.70 10.45 10.50 0.1M
2025-08-06 10.75 10.80 10.45 10.70 0.1M
2025-08-05 10.50 10.60 10.40 10.55 0.1M
2025-08-04 10.20 10.70 10.10 10.55 0.3M
2025-08-01 10.20 10.40 10.10 10.25 0.2M
2025-07-31 10.25 10.25 10.05 10.15 0.2M
2025-07-30 10.20 10.25 10.10 10.15 0.1M
2025-07-29 10.05 10.20 9.95 10.20 0.4M
2025-07-28 10.15 10.25 10.00 10.05 0.2M
2025-07-25 10.20 10.25 10.15 10.15 0.1M
2025-07-24 10.25 10.25 10.10 10.25 0.1M
2025-07-23 10.30 10.30 10.15 10.20 0.1M
2025-07-22 10.35 10.35 10.00 10.20 0.3M
2025-07-21 10.45 10.45 10.30 10.30 0.1M
2025-07-18 10.60 10.65 10.40 10.45 0.1M
2025-07-17 10.45 10.60 10.40 10.55 0.1M
2025-07-16 10.50 10.50 10.30 10.45 0.1M
2025-07-15 10.60 10.70 10.40 10.45 0.1M
2025-07-14 10.35 10.35 10.30 10.35 0.0M
2025-07-11 10.45 10.45 10.35 10.35 0.1M
2025-07-10 10.40 10.65 10.25 10.35 0.1M
2025-07-09 10.30 10.45 10.30 10.35 0.0M
2025-07-08 10.35 10.35 10.25 10.30 0.1M
2025-07-07 10.45 10.45 10.30 10.35 0.0M
2025-07-04 10.65 10.65 10.45 10.45 0.1M
2025-07-03 10.60 10.70 10.60 10.65 0.0M
2025-07-02 10.60 10.80 10.60 10.60 0.1M
2025-07-01 10.80 10.80 10.50 10.60 0.1M
2025-06-30 10.80 10.80 10.50 10.55 0.0M
2025-06-27 10.60 10.75 10.55 10.55 0.2M
2025-06-26 10.70 10.80 10.60 10.70 0.0M
2025-06-25 10.70 10.90 10.55 10.60 0.2M
2025-06-24 10.70 10.70 10.55 10.60 0.1M
2025-06-23 10.20 10.40 10.15 10.40 0.1M
2025-06-20 10.35 10.35 10.20 10.30 0.1M
2025-06-19 10.70 10.70 10.05 10.45 0.5M
2025-06-18 10.95 10.95 10.70 10.75 0.1M
2025-06-17 10.65 10.80 10.65 10.80 0.1M
2025-06-16 10.70 10.75 10.65 10.70 0.1M
2025-06-13 10.95 10.95 10.65 10.65 0.1M
2025-06-12 11.00 11.00 10.80 10.90 0.1M
2025-06-11 10.80 11.15 10.80 10.90 0.2M
2025-06-10 10.65 10.75 10.65 10.75 0.1M
2025-06-09 10.80 10.80 10.55 10.65 0.1M
2025-06-06 10.80 10.95 10.80 10.80 0.0M
2025-06-05 11.25 11.30 10.80 10.80 0.2M
2025-06-04 10.80 11.30 10.80 11.00 0.2M
2025-06-03 10.60 10.75 10.50 10.75 0.1M
2025-06-02 10.75 10.90 10.35 10.40 0.2M
2025-05-29 10.70 10.75 10.60 10.75 0.0M
2025-05-28 10.90 10.90 10.70 10.70 0.1M
2025-05-27 10.75 10.80 10.60 10.65 0.1M
2025-05-26 10.65 10.85 10.50 10.75 0.1M
2025-05-23 10.65 10.80 10.50 10.65 0.2M
2025-05-22 10.85 10.85 10.50 10.65 0.3M
2025-05-21 10.65 10.95 10.60 10.85 0.2M
2025-05-20 10.90 11.00 10.55 10.75 0.3M
2025-05-19 11.15 11.15 10.85 10.95 0.1M
2025-05-16 11.05 11.15 10.95 11.00 0.3M
2025-05-15 11.30 11.30 11.05 11.05 0.3M
2025-05-14 11.10 11.40 11.10 11.35 0.2M
2025-05-13 11.30 11.35 11.10 11.20 0.3M
2025-05-12 11.35 11.35 10.85 11.20 0.4M
2025-05-09 11.95 11.95 11.65 11.70 0.4M
2025-05-08 11.80 12.00 11.55 11.95 0.2M
2025-05-07 11.40 11.50 11.25 11.40 0.1M
2025-05-06 11.10 11.55 11.10 11.45 0.1M
2025-05-05 11.80 11.80 11.00 11.15 0.3M
2025-05-02 11.55 11.90 11.55 11.75 0.3M
2025-04-30 12.00 12.00 11.60 11.70 0.3M
2025-04-29 11.40 12.30 11.30 12.00 0.6M
2025-04-28 11.20 11.40 11.15 11.25 0.4M
2025-04-25 10.70 11.25 10.70 11.20 0.6M
2025-04-24 10.50 11.10 10.45 10.60 0.5M
2025-04-23 10.45 10.60 10.30 10.50 0.7M
2025-04-22 10.50 10.50 10.15 10.30 0.2M
2025-04-21 10.65 10.65 10.30 10.30 0.3M
2025-04-18 10.70 10.75 10.30 10.60 0.3M
2025-04-17 11.15 11.20 10.40 10.40 1.0M
2025-04-16 11.50 11.60 11.20 11.25 0.2M
2025-04-15 11.05 11.75 10.90 11.65 0.3M
2025-04-14 10.60 10.90 10.60 10.90 0.3M
2025-04-11 10.50 10.95 10.30 10.60 0.6M
2025-04-10 11.20 11.25 10.85 11.25 0.5M
2025-04-09 11.80 11.80 10.25 10.25 0.9M
2025-04-08 11.30 11.50 11.25 11.35 0.8M
2025-04-07 12.45 12.45 12.45 12.45 0.0M
2025-04-02 14.20 14.35 13.70 13.80 1.1M
2025-04-01 14.50 14.50 14.00 14.20 0.4M
2025-03-31 14.15 14.20 13.75 13.95 0.4M
2025-03-28 15.35 15.35 14.30 14.35 1.2M
2025-03-27 15.45 15.60 15.25 15.55 0.2M
2025-03-26 15.45 15.65 15.25 15.50 0.4M
2025-03-25 15.70 15.70 15.10 15.50 0.3M
2025-03-24 15.55 15.70 15.35 15.55 0.2M
2025-03-21 15.70 16.50 15.45 15.55 0.6M
2025-03-20 15.70 15.70 15.25 15.45 0.2M
2025-03-19 15.60 15.60 15.25 15.40 0.2M
2025-03-18 15.90 15.90 15.35 15.55 0.3M
2025-03-17 16.35 16.35 15.80 15.90 0.3M
2025-03-14 15.55 16.25 14.90 15.70 0.7M
2025-03-13 15.55 15.60 15.05 15.10 1.0M
2025-03-12 15.05 16.15 14.50 15.50 2.3M
2025-03-11 14.90 15.15 14.55 15.05 1.9M
2025-03-10 16.45 17.00 16.15 16.15 1.9M
2025-03-07 15.05 16.30 15.00 16.30 3.0M
2025-03-06 15.30 15.35 14.85 14.85 0.6M
2025-03-05 14.15 14.40 14.15 14.40 0.1M
2025-03-04 13.90 14.15 13.70 14.15 0.3M
2025-03-03 14.25 14.25 14.05 14.05 0.1M
2025-02-27 14.35 14.45 14.25 14.30 0.0M
2025-02-26 14.40 14.45 14.25 14.35 0.0M
2025-02-25 14.50 14.55 14.35 14.40 0.0M
2025-02-24 14.80 14.80 14.50 14.60 0.0M
2025-02-21 14.85 14.90 14.70 14.75 0.0M
2025-02-20 14.80 14.90 14.60 14.60 0.0M
2025-02-19 14.80 14.95 14.70 14.80 0.0M
2025-02-18 14.80 14.80 14.70 14.80 0.0M
2025-02-17 14.65 15.00 14.50 14.80 0.0M
2025-02-14 14.40 14.80 14.35 14.70 0.0M
2025-02-13 14.20 14.45 14.20 14.40 0.0M
2025-02-12 14.40 14.40 14.15 14.25 0.0M
2025-02-11 14.65 14.95 14.10 14.40 0.0M
2025-02-10 14.60 14.75 14.35 14.60 0.0M
2025-02-07 14.35 14.70 14.35 14.70 0.0M
2025-02-06 14.35 14.50 14.30 14.45 0.0M
2025-02-05 14.30 14.40 14.30 14.35 0.0M
2025-02-04 14.30 14.50 14.30 14.30 0.0M
2025-02-03 13.90 14.50 13.70 14.40 0.0M
2025-01-22 13.90 13.95 13.75 13.95 0.0M
2025-01-21 13.90 14.00 13.80 13.85 0.0M
2025-01-20 13.85 14.00 13.80 13.85 0.0M
2025-01-17 14.10 14.30 14.00 14.10 0.0M
2025-01-16 13.85 14.70 13.85 14.05 0.0M
2025-01-15 13.90 13.95 13.65 13.80 0.0M
2025-01-14 13.60 14.05 13.60 13.90 0.0M
2025-01-13 13.65 14.00 13.05 14.00 0.0M
2025-01-10 14.25 14.55 13.95 13.95 0.2M
2025-01-09 13.85 14.55 13.80 14.25 0.0M
2025-01-08 13.90 13.95 13.80 13.80 0.0M
2025-01-07 14.20 14.20 13.90 14.00 0.0M
2025-01-06 14.10 14.20 13.85 14.15 0.0M
2025-01-03 14.15 14.30 14.05 14.10 0.1M
2025-01-02 14.30 14.60 14.00 14.10 0.0M