EZconn Corp. 6442
TWSE · Taiwan · Elektronische Technologie
TWD 1.625,00+145,00 (+9,80 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 1.625,00 | +9,80 % | TWD 1.520,00 | TWD 1.625,00 | TWD 1.520,00 | 3,75M |
| 2026-10-01 | TWD 1.480,00 | -0,67 % | TWD 1.500,00 | TWD 1.515,00 | TWD 1.465,00 | 918,26K |
| 2026-09-30 | TWD 1.490,00 | -0,67 % | TWD 1.525,00 | TWD 1.540,00 | TWD 1.480,00 | 1,22M |
| 2026-09-29 | TWD 1.500,00 | -1,96 % | TWD 1.530,00 | TWD 1.545,00 | TWD 1.490,00 | 769,64K |
| 2026-09-24 | TWD 1.530,00 | +0,99 % | TWD 1.510,00 | TWD 1.535,00 | TWD 1.485,00 | 851,38K |
| 2026-09-23 | TWD 1.515,00 | +0,33 % | TWD 1.525,00 | TWD 1.545,00 | TWD 1.490,00 | 1,32M |
| 2026-09-22 | TWD 1.510,00 | -0,98 % | TWD 1.550,00 | TWD 1.560,00 | TWD 1.510,00 | 1,07M |
| 2026-09-21 | TWD 1.525,00 | -3,17 % | TWD 1.590,00 | TWD 1.595,00 | TWD 1.520,00 | 1,64M |
| 2026-09-18 | TWD 1.575,00 | +4,30 % | TWD 1.545,00 | TWD 1.575,00 | TWD 1.510,00 | 1,82M |
| 2026-09-17 | TWD 1.510,00 | -4,13 % | TWD 1.615,00 | TWD 1.635,00 | TWD 1.495,00 | 2,20M |
| 2026-09-16 | TWD 1.575,00 | +4,30 % | TWD 1.515,00 | TWD 1.610,00 | TWD 1.515,00 | 2,45M |
| 2026-09-15 | TWD 1.510,00 | -5,03 % | TWD 1.580,00 | TWD 1.595,00 | TWD 1.505,00 | 2,29M |
| 2026-09-14 | TWD 1.590,00 | -4,79 % | TWD 1.620,00 | TWD 1.685,00 | TWD 1.575,00 | 1,70M |
| 2026-09-11 | TWD 1.670,00 | -7,22 % | TWD 1.740,00 | TWD 1.750,00 | TWD 1.670,00 | 1,97M |
| 2026-09-10 | TWD 1.800,00 | +5,88 % | TWD 1.720,00 | TWD 1.825,00 | TWD 1.705,00 | 3,88M |
| 2026-09-09 | TWD 1.700,00 | +0,29 % | TWD 1.760,00 | TWD 1.860,00 | TWD 1.700,00 | 3,33M |
| 2026-09-08 | TWD 1.695,00 | -0,29 % | TWD 1.705,00 | TWD 1.775,00 | TWD 1.690,00 | 1,77M |
| 2026-09-07 | TWD 1.700,00 | -3,13 % | TWD 1.770,00 | TWD 1.790,00 | TWD 1.700,00 | 1,92M |
| 2026-09-04 | TWD 1.755,00 | -0,85 % | TWD 1.860,00 | TWD 1.875,00 | TWD 1.655,00 | 3,83M |
| 2026-09-03 | TWD 1.770,00 | -1,39 % | TWD 1.840,00 | TWD 1.920,00 | TWD 1.770,00 | 7,56M |
| 2026-09-02 | TWD 1.795,00 | +9,79 % | TWD 1.645,00 | TWD 1.795,00 | TWD 1.640,00 | 4,80M |
| 2026-09-01 | TWD 1.635,00 | +0,31 % | TWD 1.630,00 | TWD 1.655,00 | TWD 1.610,00 | 1,73M |
| 2026-08-31 | TWD 1.630,00 | +0,93 % | TWD 1.575,00 | TWD 1.655,00 | TWD 1.560,00 | 3,40M |
| 2026-08-28 | TWD 1.615,00 | +1,25 % | TWD 1.615,00 | TWD 1.645,00 | TWD 1.600,00 | 1,34M |
| 2026-08-27 | TWD 1.595,00 | -0,93 % | TWD 1.645,00 | TWD 1.695,00 | TWD 1.585,00 | 2,81M |
| 2026-08-26 | TWD 1.610,00 | +0,31 % | TWD 1.620,00 | TWD 1.675,00 | TWD 1.575,00 | 4,13M |
| 2026-08-25 | TWD 1.605,00 | +9,93 % | TWD 1.440,00 | TWD 1.605,00 | TWD 1.430,00 | 2,14M |
| 2026-08-24 | TWD 1.460,00 | -4,26 % | TWD 1.510,00 | TWD 1.540,00 | TWD 1.460,00 | 1,05M |
| 2026-08-21 | TWD 1.525,00 | -1,93 % | TWD 1.570,00 | TWD 1.600,00 | TWD 1.500,00 | 2,11M |
| 2026-08-20 | TWD 1.555,00 | +1,63 % | TWD 1.540,00 | TWD 1.590,00 | TWD 1.515,00 | 2,12M |
| 2026-08-19 | TWD 1.530,00 | -1,61 % | TWD 1.480,00 | TWD 1.575,00 | TWD 1.475,00 | 1,93M |
| 2026-08-18 | TWD 1.555,00 | -4,60 % | TWD 1.650,00 | TWD 1.705,00 | TWD 1.530,00 | 4,46M |
| 2026-08-17 | TWD 1.630,00 | +4,49 % | TWD 1.605,00 | TWD 1.635,00 | TWD 1.540,00 | 2,74M |
| 2026-08-14 | TWD 1.560,00 | -0,32 % | TWD 1.550,00 | TWD 1.620,00 | TWD 1.530,00 | 2,50M |
| 2026-08-13 | TWD 1.565,00 | -1,88 % | TWD 1.635,00 | TWD 1.670,00 | TWD 1.545,00 | 4,87M |
| 2026-08-12 | TWD 1.595,00 | +10,00 % | TWD 1.470,00 | TWD 1.595,00 | TWD 1.470,00 | 2,84M |
| 2026-08-11 | TWD 1.450,00 | +1,75 % | TWD 1.380,00 | TWD 1.470,00 | TWD 1.365,00 | 2,20M |
| 2026-08-10 | TWD 1.425,00 | +7,55 % | TWD 1.380,00 | TWD 1.455,00 | TWD 1.375,00 | 2,79M |
| 2026-08-07 | TWD 1.325,00 | -6,36 % | TWD 1.405,00 | TWD 1.440,00 | TWD 1.300,00 | 2,13M |
| 2026-08-06 | TWD 1.415,00 | +3,28 % | TWD 1.370,00 | TWD 1.420,00 | TWD 1.335,00 | 3,35M |
| 2026-08-05 | TWD 1.370,00 | -1,79 % | TWD 1.450,00 | TWD 1.495,00 | TWD 1.365,00 | 5,84M |
| 2026-08-04 | TWD 1.395,00 | +9,84 % | TWD 1.315,00 | TWD 1.395,00 | TWD 1.310,00 | 2,22M |
| 2026-08-03 | TWD 1.270,00 | +9,96 % | TWD 1.175,00 | TWD 1.270,00 | TWD 1.175,00 | 1,34M |
| 2026-07-31 | TWD 1.155,00 | +10,00 % | TWD 1.155,00 | TWD 1.155,00 | TWD 1.120,00 | 834,19K |
| 2026-07-30 | TWD 1.050,00 | -5,41 % | TWD 1.010,00 | TWD 1.145,00 | TWD 1.000,00 | 2,91M |
| 2026-07-29 | TWD 1.110,00 | -9,76 % | TWD 1.230,00 | TWD 1.230,00 | TWD 1.110,00 | 1,70M |
| 2026-07-28 | TWD 1.230,00 | -7,52 % | TWD 1.250,00 | TWD 1.300,00 | TWD 1.230,00 | 1,85M |
| 2026-07-27 | TWD 1.330,00 | +0,38 % | TWD 1.345,00 | TWD 1.385,00 | TWD 1.305,00 | 1,79M |
| 2026-07-24 | TWD 1.325,00 | -4,68 % | TWD 1.365,00 | TWD 1.475,00 | TWD 1.320,00 | 3,56M |
| 2026-07-23 | TWD 1.390,00 | +0,36 % | TWD 1.385,00 | TWD 1.495,00 | TWD 1.370,00 | 3,92M |
| 2026-07-22 | TWD 1.385,00 | +9,92 % | TWD 1.350,00 | TWD 1.385,00 | TWD 1.325,00 | 1,02M |
| 2026-07-21 | TWD 1.260,00 | +3,28 % | TWD 1.260,00 | TWD 1.280,00 | TWD 1.210,00 | 1,42M |
| 2026-07-20 | TWD 1.220,00 | -6,15 % | TWD 1.300,00 | TWD 1.305,00 | TWD 1.170,00 | 2,35M |
| 2026-07-17 | TWD 1.300,00 | -3,70 % | TWD 1.280,00 | TWD 1.325,00 | TWD 1.230,00 | 2,41M |
| 2026-07-16 | TWD 1.350,00 | -5,59 % | TWD 1.400,00 | TWD 1.405,00 | TWD 1.340,00 | 965,86K |
| 2026-07-15 | TWD 1.430,00 | +8,75 % | TWD 1.360,00 | TWD 1.430,00 | TWD 1.305,00 | 1,85M |
| 2026-07-14 | TWD 1.315,00 | -4,36 % | TWD 1.380,00 | TWD 1.425,00 | TWD 1.250,00 | 2,57M |
| 2026-07-13 | TWD 1.375,00 | -7,09 % | TWD 1.465,00 | TWD 1.475,00 | TWD 1.335,00 | 2,23M |
| 2026-07-10 | TWD 1.480,00 | 0,00 % | TWD 1.480,00 | TWD 1.480,00 | TWD 1.480,00 | 0 |
| 2026-07-09 | TWD 1.480,00 | -0,34 % | TWD 1.525,00 | TWD 1.555,00 | TWD 1.460,00 | 1,30M |
| 2026-07-08 | TWD 1.485,00 | -3,57 % | TWD 1.590,00 | TWD 1.620,00 | TWD 1.440,00 | 3,40M |
| 2026-07-07 | TWD 1.540,00 | -3,45 % | TWD 1.615,00 | TWD 1.710,00 | TWD 1.535,00 | 2,42M |
| 2026-07-06 | TWD 1.595,00 | -2,74 % | TWD 1.675,00 | TWD 1.690,00 | TWD 1.580,00 | 1,26M |
| 2026-07-03 | TWD 1.640,00 | +0,31 % | TWD 1.595,00 | TWD 1.685,00 | TWD 1.585,00 | 1,69M |
| 2026-07-02 | TWD 1.635,00 | +3,81 % | TWD 1.530,00 | TWD 1.640,00 | TWD 1.485,00 | 2,09M |
| 2026-07-01 | TWD 1.575,00 | -3,96 % | TWD 1.665,00 | TWD 1.675,00 | TWD 1.570,00 | 1,88M |
| 2026-06-30 | TWD 1.640,00 | +2,50 % | TWD 1.640,00 | TWD 1.660,00 | TWD 1.590,00 | 1,69M |
| 2026-06-29 | TWD 1.600,00 | -4,76 % | TWD 1.630,00 | TWD 1.645,00 | TWD 1.575,00 | 2,39M |
| 2026-06-26 | TWD 1.680,00 | -9,92 % | TWD 1.830,00 | TWD 1.950,00 | TWD 1.680,00 | 3,60M |
| 2026-06-25 | TWD 1.865,00 | -3,62 % | TWD 1.980,00 | TWD 1.995,00 | TWD 1.825,00 | 2,19M |
| 2026-06-24 | TWD 1.935,00 | -2,27 % | TWD 1.965,00 | TWD 2.035,00 | TWD 1.930,00 | 1,94M |
| 2026-06-23 | TWD 1.980,00 | -5,04 % | TWD 2.100,00 | TWD 2.180,00 | TWD 1.975,00 | 3,49M |
| 2026-06-22 | TWD 2.085,00 | +7,20 % | TWD 2.005,00 | TWD 2.120,00 | TWD 1.950,00 | 1,34M |
| 2026-06-18 | TWD 1.945,00 | +5,99 % | TWD 1.860,00 | TWD 1.950,00 | TWD 1.840,00 | 576,31K |
| 2026-06-17 | TWD 1.835,00 | -2,13 % | TWD 1.835,00 | TWD 1.895,00 | TWD 1.825,00 | 521,18K |
| 2026-06-16 | TWD 1.875,00 | -2,34 % | TWD 1.940,00 | TWD 1.955,00 | TWD 1.875,00 | 643,57K |
| 2026-06-15 | TWD 1.920,00 | +3,50 % | TWD 1.910,00 | TWD 1.945,00 | TWD 1.885,00 | 517,06K |
| 2026-06-12 | TWD 1.855,00 | +1,92 % | TWD 1.900,00 | TWD 1.900,00 | TWD 1.820,00 | 793,68K |
| 2026-06-11 | TWD 1.820,00 | -3,70 % | TWD 1.960,00 | TWD 1.960,00 | TWD 1.705,00 | 1,35M |
| 2026-06-10 | TWD 1.890,00 | -10,00 % | TWD 2.075,00 | TWD 2.090,00 | TWD 1.890,00 | 1,39M |
| 2026-06-09 | TWD 2.100,00 | +6,60 % | TWD 2.030,00 | TWD 2.115,00 | TWD 2.000,00 | 997,01K |
| 2026-06-08 | TWD 1.970,00 | -4,14 % | TWD 1.850,00 | TWD 1.970,00 | TWD 1.850,00 | 1,06M |
| 2026-06-05 | TWD 2.055,00 | -4,20 % | TWD 2.120,00 | TWD 2.170,00 | TWD 2.000,00 | 4,35M |
| 2026-06-04 | TWD 2.145,00 | +3,87 % | TWD 1.950,00 | TWD 2.200,00 | TWD 1.950,00 | 5,26M |
| 2026-06-03 | TWD 2.065,00 | +9,84 % | TWD 1.985,00 | TWD 2.065,00 | TWD 1.985,00 | 2,60M |
| 2026-06-02 | TWD 1.880,00 | -0,27 % | TWD 1.925,00 | TWD 1.960,00 | TWD 1.860,00 | 2,35M |
| 2026-06-01 | TWD 1.885,00 | +2,17 % | TWD 1.855,00 | TWD 1.930,00 | TWD 1.835,00 | 1,79M |
| 2026-05-29 | TWD 1.845,00 | -2,64 % | TWD 1.940,00 | TWD 1.940,00 | TWD 1.845,00 | 2,91M |
| 2026-05-28 | TWD 1.895,00 | -7,11 % | TWD 2.025,00 | TWD 2.025,00 | TWD 1.890,00 | 4,17M |
| 2026-05-27 | TWD 2.040,00 | -9,93 % | TWD 2.280,00 | TWD 2.305,00 | TWD 2.040,00 | 5,84M |