Deutsche Märkte geschlossen

Voltronic Power Technology Corp. (6409.TW)

Taiwan - Taiwan Verzögerter Preis. Währung in TWD
Zur Watchlist hinzufügen
1.805,00+35,00 (+1,98%)
Börsenschluss: 01:30PM CST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in TWDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20241.770,001.805,001.735,001.805,001.805,0086.252
13. Juni 20241.760,001.790,001.750,001.770,001.770,00170.017
12. Juni 20241.735,001.755,001.735,001.740,001.740,0066.005
11. Juni 20241.710,001.745,001.705,001.730,001.730,00103.110
07. Juni 20241.695,001.740,001.690,001.735,001.735,0069.206
06. Juni 20241.695,001.715,001.670,001.685,001.685,0085.146
05. Juni 20241.680,001.690,001.660,001.685,001.685,0070.010
04. Juni 20241.680,001.730,001.645,001.680,001.680,00143.155
03. Juni 20241.700,001.715,001.665,001.695,001.695,00204.100
31. Mai 20241.700,001.720,001.680,001.695,001.695,00362.008
30. Mai 20241.755,001.755,001.695,001.695,001.695,00206.009
29. Mai 20241.700,001.765,001.700,001.735,001.735,00227.031
28. Mai 20241.705,001.735,001.680,001.715,001.715,00168.104
27. Mai 20241.745,001.760,001.695,001.705,001.705,0093.133
24. Mai 20241.785,001.785,001.715,001.755,001.755,00127.004
23. Mai 20241.725,001.785,001.710,001.785,001.785,00183.106
22. Mai 20241.725,001.770,001.705,001.770,001.770,00235.037
21. Mai 20241.675,001.705,001.655,001.680,001.680,00196.136
20. Mai 20241.615,001.640,001.595,001.640,001.640,0070.062
17. Mai 20241.680,001.680,001.605,001.605,001.605,00144.249
16. Mai 20241.680,001.715,001.640,001.680,001.680,00460.070
15. Mai 20241.580,001.650,001.555,001.630,001.630,00222.392
14. Mai 20241.520,001.575,001.520,001.570,001.570,0081.024
13. Mai 20241.580,001.585,001.530,001.550,001.550,00123.214
10. Mai 20241.515,001.600,001.515,001.590,001.590,00204.080
09. Mai 20241.490,001.515,001.490,001.515,001.515,0072.112
08. Mai 20241.480,001.510,001.475,001.500,001.500,00125.028
07. Mai 20241.530,001.530,001.495,001.500,001.500,0097.000
06. Mai 20241.505,001.515,001.490,001.515,001.515,00139.700
03. Mai 20241.470,001.520,001.470,001.500,001.500,00290.048
02. Mai 20241.535,001.570,001.450,001.450,001.450,00244.052
30. Apr. 20241.510,001.565,001.510,001.550,001.550,00162.208
29. Apr. 20241.480,001.535,001.480,001.520,001.520,00228.202
26. Apr. 20241.495,001.520,001.490,001.500,001.500,00221.043
25. Apr. 20241.460,001.515,001.435,001.495,001.495,00258.153
24. Apr. 20241.515,001.515,001.470,001.480,001.480,00161.350
23. Apr. 20241.440,001.500,001.440,001.500,001.500,0090.037
22. Apr. 20241.500,001.500,001.460,001.465,001.465,00168.004
19. Apr. 20241.575,001.590,001.495,001.515,001.515,00287.060
18. Apr. 20241.605,001.615,001.575,001.600,001.600,00134.037
17. Apr. 20241.665,001.665,001.625,001.630,001.630,00190.012
16. Apr. 20241.615,001.625,001.605,001.615,001.615,0083.015
15. Apr. 20241.700,001.700,001.635,001.645,001.645,00216.005
12. Apr. 20241.615,001.665,001.615,001.655,001.655,0099.103
11. Apr. 20241.600,001.650,001.600,001.645,001.645,0078.038
10. Apr. 20241.575,001.625,001.575,001.610,001.610,0037.055
09. Apr. 20241.590,001.615,001.580,001.590,001.590,00126.017
08. Apr. 20241.550,001.610,001.550,001.585,001.585,00163.103
03. Apr. 20241.535,001.545,001.505,001.520,001.520,00172.113
02. Apr. 20241.620,001.625,001.560,001.580,001.580,0051.106
01. Apr. 20241.640,001.640,001.600,001.600,001.600,0041.192
29. März 20241.645,001.690,001.645,001.650,001.650,00110.000
28. März 20241.630,001.670,001.630,001.650,001.650,0082.116
27. März 20241.640,001.665,001.625,001.635,001.635,0089.000
26. März 20241.620,001.645,001.620,001.645,001.645,00106.101
25. März 20241.635,001.635,001.615,001.620,001.620,0033.004
22. März 20241.620,001.635,001.600,001.635,001.635,00188.052
21. März 20241.610,001.640,001.605,001.630,001.630,00162.144
20. März 20241.655,001.665,001.595,001.615,001.615,00219.113
19. März 20241.725,001.740,001.690,001.695,001.695,00226.138
18. März 20241.780,001.795,001.745,001.745,001.745,00147.442
15. März 20241.755,001.815,001.750,001.790,001.790,00472.405
14. März 20241.685,001.795,001.675,001.760,001.760,00291.139
13. März 20241.700,001.710,001.670,001.685,001.685,00122.133
12. März 20241.650,001.705,001.650,001.700,001.700,00144.300
11. März 20241.625,001.665,001.615,001.660,001.660,0091.106
08. März 20241.660,001.665,001.590,001.620,001.620,00209.073
07. März 20241.665,001.705,001.660,001.675,001.675,00212.058
06. März 20241.675,001.695,001.650,001.695,001.695,00175.076
05. März 20241.665,001.715,001.665,001.675,001.675,00328.044
04. März 20241.625,001.655,001.615,001.645,001.645,00202.066
01. März 20241.600,001.635,001.590,001.625,001.625,00220.119
29. Feb. 20241.575,001.605,001.540,001.605,001.605,00390.174
27. Feb. 20241.545,001.570,001.520,001.540,001.540,00160.037
26. Feb. 20241.530,001.570,001.510,001.565,001.565,00134.159
23. Feb. 20241.535,001.580,001.515,001.535,001.535,00381.043
22. Feb. 20241.480,001.525,001.465,001.520,001.520,00223.136
21. Feb. 20241.480,001.495,001.435,001.480,001.480,00291.102
20. Feb. 20241.425,001.480,001.420,001.480,001.480,00299.254
19. Feb. 20241.410,001.425,001.405,001.420,001.420,00156.400
16. Feb. 20241.370,001.405,001.355,001.405,001.405,00197.080
15. Feb. 20241.400,001.400,001.350,001.365,001.365,00286.220
05. Feb. 20241.355,001.355,001.325,001.335,001.335,00132.102
02. Feb. 20241.390,001.395,001.360,001.365,001.365,00142.157
01. Feb. 20241.350,001.400,001.340,001.390,001.390,00347.246
31. Jan. 20241.365,001.375,001.340,001.340,001.340,00125.304
30. Jan. 20241.340,001.365,001.340,001.350,001.350,00118.733
29. Jan. 20241.340,001.355,001.330,001.350,001.350,00116.100
26. Jan. 20241.350,001.365,001.340,001.350,001.350,00143.100
25. Jan. 20241.320,001.370,001.310,001.350,001.350,00333.131
24. Jan. 20241.380,001.380,001.325,001.325,001.325,00231.083
23. Jan. 20241.375,001.420,001.375,001.385,001.385,00217.041
22. Jan. 20241.365,001.405,001.365,001.385,001.385,00128.345
19. Jan. 20241.395,001.400,001.355,001.360,001.360,00532.124
18. Jan. 20241.445,001.445,001.400,001.400,001.400,00183.065
17. Jan. 20241.505,001.510,001.450,001.450,001.450,00268.036
16. Jan. 20241.570,001.570,001.520,001.525,001.525,00202.030
15. Jan. 20241.575,001.600,001.575,001.575,001.575,0049.100
12. Jan. 20241.580,001.620,001.550,001.615,001.615,0063.016
11. Jan. 20241.620,001.635,001.605,001.620,001.620,0097.033
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...