Comparing Back to the side-by-side chart ↗
Warteck Invest Ltd（WARN.SW）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1905.00 | 1925.00 | 1900.00 | 1920.00 | +0.26% | 63 |
| 2026-10-15 | 1905.00 | 1915.00 | 1900.00 | 1915.00 | +0.26% | 207 |
| 2026-10-14 | 1910.00 | 1915.00 | 1900.00 | 1910.00 | -0.26% | 88 |
| 2026-10-13 | 1910.00 | 1915.00 | 1910.00 | 1915.00 | +0.00% | 20 |
| 2026-10-12 | 1910.00 | 1925.00 | 1910.00 | 1915.00 | +0.00% | 60 |
| 2026-10-09 | 1915.00 | 1915.00 | 1910.00 | 1915.00 | +0.26% | 10 |
| 2026-10-08 | 1915.00 | 1920.00 | 1905.00 | 1910.00 | -0.26% | 71 |
| 2026-10-07 | 1915.00 | 1920.00 | 1910.00 | 1915.00 | +0.00% | 157 |
| 2026-10-06 | 1920.00 | 1920.00 | 1915.00 | 1915.00 | -0.26% | 69 |
| 2026-10-05 | 1930.00 | 1930.00 | 1915.00 | 1920.00 | +0.26% | 131 |
| 2026-10-02 | 1910.00 | 1925.00 | 1910.00 | 1915.00 | -0.78% | 19 |
| 2026-10-01 | 1930.00 | 1930.00 | 1910.00 | 1930.00 | +0.00% | 242 |
| 2026-09-30 | 1915.00 | 1930.00 | 1915.00 | 1930.00 | +0.52% | 78 |
| 2026-09-29 | 1925.00 | 1925.00 | 1920.00 | 1920.00 | +0.00% | 33 |
| 2026-09-28 | 1925.00 | 1935.00 | 1920.00 | 1920.00 | -0.78% | 37 |
| 2026-09-25 | 1925.00 | 1935.00 | 1920.00 | 1935.00 | +0.52% | 125 |
| 2026-09-24 | 1940.00 | 1940.00 | 1920.00 | 1925.00 | -0.77% | 99 |
| 2026-09-23 | 1950.00 | 1950.00 | 1940.00 | 1940.00 | -0.51% | 40 |
| 2026-09-22 | 1940.00 | 1950.00 | 1940.00 | 1950.00 | +0.52% | 38 |
| 2026-09-21 | 1950.00 | 1950.00 | 1940.00 | 1940.00 | -0.51% | 44 |
| 2026-09-18 | 1925.00 | 1950.00 | 1925.00 | 1950.00 | +0.52% | 406 |
| 2026-09-17 | 1930.00 | 1945.00 | 1925.00 | 1940.00 | +1.04% | 335 |
| 2026-09-16 | 1940.00 | 1940.00 | 1920.00 | 1920.00 | -1.03% | 5,522 |
| 2026-09-15 | 1930.00 | 1940.00 | 1925.00 | 1940.00 | +0.78% | 130 |
| 2026-09-14 | 1920.00 | 1940.00 | 1910.00 | 1925.00 | +0.00% | 106 |
| 2026-09-11 | 1940.00 | 1940.00 | 1915.00 | 1925.00 | +0.26% | 66 |
| 2026-09-10 | 1915.00 | 1945.00 | 1915.00 | 1920.00 | +0.00% | 188 |
| 2026-09-09 | 1915.00 | 1920.00 | 1915.00 | 1920.00 | -0.26% | 37 |
| 2026-09-08 | 1915.00 | 1925.00 | 1900.00 | 1925.00 | +0.00% | 69 |
| 2026-09-07 | 1915.00 | 1925.00 | 1915.00 | 1925.00 | +0.00% | 13 |
| 2026-09-04 | 1910.00 | 1925.00 | 1910.00 | 1925.00 | +0.26% | 51 |
| 2026-09-03 | 1910.00 | 1920.00 | 1905.00 | 1920.00 | -0.26% | 100 |
| 2026-09-02 | 1920.00 | 1925.00 | 1910.00 | 1925.00 | +0.26% | 111 |
| 2026-09-01 | 1910.00 | 1920.00 | 1905.00 | 1920.00 | -0.26% | 49 |
| 2026-08-31 | 1925.00 | 1925.00 | 1905.00 | 1925.00 | -0.26% | 101 |
| 2026-08-28 | 1920.00 | 1930.00 | 1920.00 | 1930.00 | +0.26% | 73 |
| 2026-08-27 | 1925.00 | 1930.00 | 1910.00 | 1925.00 | +0.00% | 156 |
| 2026-08-26 | 1905.00 | 1930.00 | 1905.00 | 1925.00 | +0.26% | 145 |
| 2026-08-25 | 1910.00 | 1920.00 | 1900.00 | 1920.00 | +0.52% | 306 |
| 2026-08-24 | 1910.00 | 1910.00 | 1900.00 | 1910.00 | +0.26% | 53 |
| 2026-08-21 | 1915.00 | 1915.00 | 1905.00 | 1905.00 | -0.26% | 60 |
| 2026-08-20 | 1920.00 | 1920.00 | 1900.00 | 1910.00 | -0.26% | 127 |
| 2026-08-19 | 1920.00 | 1920.00 | 1905.00 | 1915.00 | +0.00% | 47 |
| 2026-08-18 | 1910.00 | 1915.00 | 1905.00 | 1915.00 | -0.26% | 100 |
| 2026-08-17 | 1920.00 | 1930.00 | 1905.00 | 1920.00 | +0.00% | 250 |
| 2026-08-14 | 1920.00 | 1930.00 | 1915.00 | 1920.00 | -0.26% | 75 |
| 2026-08-13 | 1925.00 | 1925.00 | 1915.00 | 1925.00 | +0.00% | 72 |
| 2026-08-12 | 1915.00 | 1930.00 | 1910.00 | 1925.00 | +0.79% | 102 |
| 2026-08-11 | 1910.00 | 1915.00 | 1910.00 | 1910.00 | -0.26% | 45 |
| 2026-08-10 | 1930.00 | 1930.00 | 1910.00 | 1915.00 | -0.26% | 63 |
| 2026-08-07 | 1930.00 | 1930.00 | 1895.00 | 1920.00 | +0.00% | 91 |
| 2026-08-06 | 1940.00 | 1940.00 | 1900.00 | 1920.00 | -1.03% | 205 |
| 2026-08-05 | 1940.00 | 1955.00 | 1935.00 | 1940.00 | -0.51% | 61 |
| 2026-08-04 | 1940.00 | 1960.00 | 1935.00 | 1950.00 | +0.26% | 140 |
| 2026-08-03 | 1950.00 | 1955.00 | 1940.00 | 1945.00 | +0.00% | 30 |
| 2026-07-31 | 1955.00 | 1960.00 | 1940.00 | 1945.00 | -0.26% | 115 |
| 2026-07-30 | 1960.00 | 1960.00 | 1945.00 | 1950.00 | +0.00% | 21 |
| 2026-07-29 | 1955.00 | 1955.00 | 1945.00 | 1950.00 | -0.51% | 57 |
| 2026-07-28 | 1945.00 | 1960.00 | 1940.00 | 1960.00 | +0.51% | 103 |
| 2026-07-27 | 1950.00 | 1950.00 | 1945.00 | 1950.00 | -0.26% | 23 |
| 2026-07-24 | 1950.00 | 1955.00 | 1940.00 | 1955.00 | +0.00% | 134 |
| 2026-07-23 | 1955.00 | 1965.00 | 1955.00 | 1955.00 | -0.51% | 135 |
| 2026-07-22 | 1965.00 | 1965.00 | 1960.00 | 1965.00 | +0.00% | 54 |
| 2026-07-21 | 1965.00 | 1965.00 | 1965.00 | 1965.00 | +0.00% | 1 |
| 2026-07-20 | 1960.00 | 1965.00 | 1950.00 | 1965.00 | +0.26% | 36 |
| 2026-07-17 | 1960.00 | 1960.00 | 1945.00 | 1960.00 | +0.26% | 40 |
| 2026-07-16 | 1960.00 | 1960.00 | 1940.00 | 1955.00 | +0.26% | 116 |
| 2026-07-15 | 1940.00 | 1960.00 | 1940.00 | 1950.00 | +0.00% | 51 |
| 2026-07-14 | 1950.00 | 1965.00 | 1930.00 | 1950.00 | -0.51% | 228 |
| 2026-07-13 | 1955.00 | 1960.00 | 1950.00 | 1960.00 | +0.77% | 30 |
| 2026-07-10 | 1960.00 | 1965.00 | 1945.00 | 1945.00 | -0.51% | 67 |
| 2026-07-09 | 1955.00 | 1955.00 | 1940.00 | 1955.00 | +0.00% | 90 |
| 2026-07-08 | 1950.00 | 1960.00 | 1945.00 | 1955.00 | -0.26% | 77 |
| 2026-07-07 | 1960.00 | 1965.00 | 1955.00 | 1960.00 | -0.25% | 76 |
| 2026-07-06 | 1950.00 | 1965.00 | 1945.00 | 1965.00 | +0.51% | 96 |
| 2026-07-03 | 1960.00 | 1965.00 | 1930.00 | 1955.00 | -0.26% | 250 |
| 2026-07-02 | 1945.00 | 1960.00 | 1945.00 | 1960.00 | +0.51% | 66 |
| 2026-07-01 | 1945.00 | 1960.00 | 1940.00 | 1950.00 | -0.76% | 70 |
| 2026-06-30 | 1950.00 | 1965.00 | 1950.00 | 1965.00 | +0.26% | 46 |
| 2026-06-29 | 1965.00 | 1965.00 | 1940.00 | 1960.00 | +0.26% | 106 |
| 2026-06-26 | 1965.00 | 1965.00 | 1955.00 | 1955.00 | -0.26% | 16 |
| 2026-06-25 | 1950.00 | 1960.00 | 1930.00 | 1960.00 | -0.25% | 253 |
| 2026-06-24 | 1960.00 | 1965.00 | 1940.00 | 1965.00 | +0.51% | 90 |
| 2026-06-23 | 1960.00 | 1960.00 | 1950.00 | 1955.00 | -0.26% | 67 |
| 2026-06-22 | 1955.00 | 1960.00 | 1945.00 | 1960.00 | +0.77% | 69 |
| 2026-06-19 | 1955.00 | 1960.00 | 1940.00 | 1945.00 | +0.52% | 136 |
| 2026-06-18 | 1950.00 | 1950.00 | 1925.00 | 1935.00 | -0.77% | 82 |
| 2026-06-17 | 1950.00 | 1960.00 | 1945.00 | 1950.00 | +0.00% | 50 |
| 2026-06-16 | 1950.00 | 1955.00 | 1940.00 | 1950.00 | +0.00% | 66 |
| 2026-06-15 | 1960.00 | 1960.00 | 1945.00 | 1950.00 | +0.00% | 67 |
| 2026-06-12 | 1945.00 | 1965.00 | 1945.00 | 1950.00 | +0.00% | 48 |
| 2026-06-11 | 1960.00 | 1960.00 | 1935.00 | 1950.00 | +0.00% | 55 |
| 2026-06-10 | 1940.00 | 1960.00 | 1940.00 | 1950.00 | +0.26% | 96 |
| 2026-06-09 | 1960.00 | 1960.00 | 1925.00 | 1945.00 | -0.26% | 274 |
| 2026-06-08 | 1950.00 | 1960.00 | 1935.00 | 1950.00 | -0.26% | 142 |
| 2026-06-05 | 1965.00 | 1995.00 | 1950.00 | 1955.00 | -0.26% | 166 |
| 2026-06-04 | 1950.00 | 1965.00 | 1950.00 | 1960.00 | +0.26% | 91 |
| 2026-06-03 | 1945.00 | 1975.00 | 1945.00 | 1955.00 | -0.26% | 1,707 |
| 2026-06-02 | 1925.00 | 1960.00 | 1920.00 | 1960.00 | +1.03% | 328 |
| 2026-06-01 | 1940.00 | 1940.00 | 1920.00 | 1940.00 | -0.26% | 98 |
| 2026-05-29 | 1935.00 | 1950.00 | 1925.00 | 1945.00 | +1.30% | 88 |
| 2026-05-28 | 1935.00 | 1935.00 | 1905.00 | 1920.00 | +0.00% | 525 |
| 2026-05-27 | 1915.00 | 1930.00 | 1915.00 | 1920.00 | +0.00% | 40 |
| 2026-05-26 | 1940.00 | 1940.00 | 1915.00 | 1920.00 | -1.54% | 152 |
| 2026-05-22 | 1980.00 | 1985.00 | 1925.00 | 1950.00 | -3.47% | 466 |
| 2026-05-21 | 2000.00 | 2040.00 | 2000.00 | 2020.00 | +1.00% | 242 |
| 2026-05-20 | 2020.00 | 2020.00 | 1990.00 | 2000.00 | -0.50% | 682 |
| 2026-05-19 | 2010.00 | 2020.00 | 1995.00 | 2010.00 | +0.00% | 137 |
| 2026-05-18 | 2020.00 | 2020.00 | 2010.00 | 2010.00 | -0.50% | 78 |
| 2026-05-15 | 2030.00 | 2030.00 | 2010.00 | 2020.00 | +0.50% | 56 |
| 2026-05-13 | 2010.00 | 2020.00 | 2000.00 | 2010.00 | -0.50% | 64 |
| 2026-05-12 | 2000.00 | 2030.00 | 2000.00 | 2020.00 | -0.49% | 187 |
| 2026-05-11 | 2000.00 | 2030.00 | 2000.00 | 2030.00 | +0.50% | 67 |
| 2026-05-08 | 2030.00 | 2040.00 | 2000.00 | 2020.00 | -0.49% | 155 |
| 2026-05-07 | 2020.00 | 2030.00 | 2020.00 | 2030.00 | +0.00% | 57 |
| 2026-05-06 | 2010.00 | 2040.00 | 2010.00 | 2030.00 | +0.50% | 42 |
| 2026-05-05 | 2030.00 | 2050.00 | 2000.00 | 2020.00 | +0.50% | 431 |
| 2026-05-04 | 2060.00 | 2060.00 | 1985.00 | 2010.00 | -1.95% | 504 |
| 2026-04-30 | 2030.00 | 2050.00 | 2030.00 | 2050.00 | +0.00% | 92 |
| 2026-04-29 | 2060.00 | 2060.00 | 2040.00 | 2050.00 | -0.49% | 70 |
| 2026-04-28 | 2060.00 | 2060.00 | 2060.00 | 2060.00 | -0.48% | 16 |
| 2026-04-27 | 2050.00 | 2070.00 | 2040.00 | 2070.00 | +0.00% | 128 |
| 2026-04-24 | 2070.00 | 2070.00 | 2070.00 | 2070.00 | +0.00% | 26 |
| 2026-04-23 | 2070.00 | 2070.00 | 2050.00 | 2070.00 | +0.98% | 94 |
| 2026-04-22 | 2070.00 | 2070.00 | 2030.00 | 2050.00 | -0.97% | 97 |
| 2026-04-21 | 2070.00 | 2070.00 | 2040.00 | 2070.00 | +0.49% | 245 |
| 2026-04-20 | 2070.00 | 2070.00 | 2040.00 | 2060.00 | +0.00% | 83 |
| 2026-04-17 | 2070.00 | 2070.00 | 2050.00 | 2060.00 | -0.96% | 121 |
| 2026-04-16 | 2040.00 | 2080.00 | 2040.00 | 2080.00 | +1.96% | 408 |
| 2026-04-15 | 2070.00 | 2070.00 | 2030.00 | 2040.00 | -1.45% | 102 |
| 2026-04-14 | 2060.00 | 2070.00 | 2040.00 | 2070.00 | +0.49% | 16 |
| 2026-04-13 | 2050.00 | 2060.00 | 2040.00 | 2060.00 | +0.00% | 54 |
| 2026-04-10 | 2040.00 | 2060.00 | 2040.00 | 2060.00 | +0.98% | 50 |
| 2026-04-09 | 2040.00 | 2040.00 | 2040.00 | 2040.00 | -0.97% | 20 |
| 2026-04-08 | 2050.00 | 2060.00 | 2030.00 | 2060.00 | +0.00% | 39 |
| 2026-04-07 | 2040.00 | 2060.00 | 2040.00 | 2060.00 | +0.00% | 35 |
| 2026-04-02 | 2060.00 | 2060.00 | 2050.00 | 2060.00 | +0.00% | 65 |
| 2026-04-01 | 2060.00 | 2060.00 | 2060.00 | 2060.00 | -0.48% | 44 |
| 2026-03-31 | 2030.00 | 2070.00 | 2030.00 | 2070.00 | +1.97% | 93 |
| 2026-03-30 | 2020.00 | 2030.00 | 2010.00 | 2030.00 | +0.00% | 5,085 |
| 2026-03-27 | 2030.00 | 2040.00 | 2030.00 | 2030.00 | +0.00% | 91 |
| 2026-03-26 | 2020.00 | 2030.00 | 2000.00 | 2030.00 | +1.50% | 567 |
| 2026-03-25 | 1995.00 | 2020.00 | 1970.00 | 2000.00 | -0.99% | 108 |
| 2026-03-24 | 1995.00 | 2020.00 | 1960.00 | 2020.00 | +0.50% | 202 |
| 2026-03-23 | 2030.00 | 2030.00 | 1970.00 | 2010.00 | -0.99% | 180 |
| 2026-03-20 | 2000.00 | 2030.00 | 1985.00 | 2030.00 | +0.50% | 203 |
| 2026-03-19 | 2030.00 | 2030.00 | 2000.00 | 2020.00 | -0.49% | 66 |
| 2026-03-18 | 2050.00 | 2050.00 | 2030.00 | 2030.00 | -0.98% | 58 |
| 2026-03-17 | 2040.00 | 2050.00 | 2030.00 | 2050.00 | +1.49% | 27 |
| 2026-03-16 | 2000.00 | 2040.00 | 2000.00 | 2020.00 | +0.00% | 12 |
| 2026-03-13 | 2000.00 | 2030.00 | 1990.00 | 2020.00 | +0.00% | 103 |
| 2026-03-12 | 2020.00 | 2030.00 | 2000.00 | 2020.00 | -0.98% | 161 |
| 2026-03-11 | 2050.00 | 2050.00 | 2000.00 | 2040.00 | -0.97% | 162 |
| 2026-03-10 | 2060.00 | 2060.00 | 2060.00 | 2060.00 | +0.00% | 32 |
| 2026-03-09 | 2060.00 | 2090.00 | 2030.00 | 2060.00 | -0.48% | 323 |
| 2026-03-06 | 2080.00 | 2080.00 | 2040.00 | 2070.00 | -0.48% | 180 |
| 2026-03-05 | 2040.00 | 2080.00 | 2040.00 | 2080.00 | +1.46% | 165 |
| 2026-03-04 | 2050.00 | 2050.00 | 2050.00 | 2050.00 | +0.00% | 20 |
| 2026-03-03 | 2080.00 | 2080.00 | 2030.00 | 2050.00 | -0.97% | 52 |
| 2026-03-02 | 2090.00 | 2090.00 | 2040.00 | 2070.00 | -0.48% | 97 |
| 2026-02-27 | 2040.00 | 2080.00 | 2020.00 | 2080.00 | +1.96% | 215 |
| 2026-02-26 | 2050.00 | 2050.00 | 2020.00 | 2040.00 | -0.49% | 41 |
| 2026-02-25 | 2000.00 | 2050.00 | 2000.00 | 2050.00 | +2.76% | 458 |
| 2026-02-24 | 1970.00 | 1995.00 | 1940.00 | 1995.00 | +0.50% | 499 |
| 2026-02-23 | 1980.00 | 1985.00 | 1970.00 | 1985.00 | +0.76% | 87 |
| 2026-02-20 | 1965.00 | 1980.00 | 1965.00 | 1970.00 | -0.51% | 58 |
| 2026-02-19 | 1975.00 | 1980.00 | 1975.00 | 1980.00 | +1.02% | 58 |
| 2026-02-18 | 1970.00 | 1970.00 | 1960.00 | 1960.00 | -0.25% | 4 |
| 2026-02-17 | 1975.00 | 1975.00 | 1950.00 | 1965.00 | -0.76% | 149 |
| 2026-02-16 | 1980.00 | 1980.00 | 1975.00 | 1980.00 | -0.50% | 35 |
| 2026-02-13 | 1990.00 | 1990.00 | 1980.00 | 1990.00 | +0.00% | 13 |
| 2026-02-12 | 1995.00 | 1995.00 | 1980.00 | 1990.00 | +0.00% | 49 |
| 2026-02-11 | 1980.00 | 1990.00 | 1980.00 | 1990.00 | -0.25% | 12 |
| 2026-02-10 | 1980.00 | 1995.00 | 1975.00 | 1995.00 | +0.25% | 47 |
| 2026-02-09 | 1990.00 | 2000.00 | 1975.00 | 1990.00 | +0.51% | 140 |
| 2026-02-06 | 1970.00 | 1985.00 | 1970.00 | 1980.00 | +0.00% | 36 |
| 2026-02-05 | 1965.00 | 1980.00 | 1965.00 | 1980.00 | -0.25% | 17 |
| 2026-02-04 | 1980.00 | 1985.00 | 1965.00 | 1985.00 | +0.25% | 62 |
| 2026-02-03 | 1980.00 | 1985.00 | 1965.00 | 1980.00 | +0.00% | 41 |
| 2026-02-02 | 1960.00 | 1980.00 | 1960.00 | 1980.00 | +0.76% | 57 |
| 2026-01-30 | 1965.00 | 1980.00 | 1965.00 | 1965.00 | -0.76% | 24 |
| 2026-01-29 | 1960.00 | 1980.00 | 1950.00 | 1980.00 | +0.00% | 98 |
| 2026-01-28 | 1965.00 | 1980.00 | 1960.00 | 1980.00 | +0.76% | 156 |
| 2026-01-27 | 1960.00 | 1980.00 | 1960.00 | 1965.00 | -0.25% | 44 |
| 2026-01-26 | 1975.00 | 1975.00 | 1955.00 | 1970.00 | +0.00% | 46 |
| 2026-01-23 | 1975.00 | 1975.00 | 1965.00 | 1970.00 | -0.25% | 21 |
| 2026-01-22 | 1975.00 | 1975.00 | 1975.00 | 1975.00 | +0.00% | 23 |
| 2026-01-21 | 1960.00 | 1975.00 | 1950.00 | 1975.00 | +1.28% | 92 |
| 2026-01-20 | 1945.00 | 1950.00 | 1945.00 | 1950.00 | +0.00% | 41 |
| 2026-01-19 | 1965.00 | 1965.00 | 1950.00 | 1950.00 | -0.76% | 28 |
| 2026-01-16 | 1950.00 | 1965.00 | 1950.00 | 1965.00 | +0.00% | 51 |
| 2026-01-15 | 1960.00 | 1965.00 | 1940.00 | 1965.00 | +0.51% | 294 |
| 2026-01-14 | 1965.00 | 1965.00 | 1940.00 | 1955.00 | -0.26% | 100 |
| 2026-01-13 | 1955.00 | 1965.00 | 1955.00 | 1960.00 | +0.00% | 26 |
| 2026-01-12 | 1950.00 | 1965.00 | 1945.00 | 1960.00 | -0.25% | 64 |
| 2026-01-09 | 1965.00 | 1965.00 | 1965.00 | 1965.00 | +0.00% | 25 |
| 2026-01-08 | 1960.00 | 1965.00 | 1940.00 | 1965.00 | +0.26% | 135 |
| 2026-01-07 | 1960.00 | 1965.00 | 1950.00 | 1960.00 | +0.00% | 28 |
| 2026-01-06 | 1965.00 | 1965.00 | 1945.00 | 1960.00 | +0.26% | 45 |
| 2026-01-05 | 1960.00 | 1965.00 | 1940.00 | 1955.00 | +0.26% | 78 |
| 2025-12-30 | 1940.00 | 1950.00 | 1940.00 | 1950.00 | -0.51% | 53 |
| 2025-12-29 | 1955.00 | 1960.00 | 1930.00 | 1960.00 | +1.03% | 109 |
| 2025-12-23 | 1945.00 | 1950.00 | 1940.00 | 1940.00 | +1.04% | 72 |
| 2025-12-22 | 1930.00 | 1940.00 | 1920.00 | 1920.00 | -0.52% | 56 |
| 2025-12-19 | 1925.00 | 1940.00 | 1925.00 | 1930.00 | -0.52% | 138 |
| 2025-12-18 | 1930.00 | 1940.00 | 1915.00 | 1940.00 | +0.26% | 39 |
| 2025-12-17 | 1930.00 | 1935.00 | 1930.00 | 1935.00 | +1.04% | 42 |
| 2025-12-16 | 1920.00 | 1920.00 | 1900.00 | 1915.00 | -0.26% | 172 |
| 2025-12-15 | 1935.00 | 1935.00 | 1920.00 | 1920.00 | -0.52% | 15 |
| 2025-12-12 | 1910.00 | 1935.00 | 1910.00 | 1930.00 | +0.00% | 75 |
| 2025-12-11 | 1915.00 | 1930.00 | 1915.00 | 1930.00 | +0.00% | 25 |
| 2025-12-10 | 1905.00 | 1930.00 | 1895.00 | 1930.00 | -0.26% | 178 |
| 2025-12-09 | 1935.00 | 1935.00 | 1890.00 | 1935.00 | +1.31% | 189 |
| 2025-12-08 | 1910.00 | 1915.00 | 1895.00 | 1910.00 | +0.00% | 184 |
| 2025-12-05 | 1940.00 | 1940.00 | 1890.00 | 1910.00 | -0.78% | 473 |
| 2025-12-04 | 1925.00 | 1935.00 | 1910.00 | 1925.00 | -0.52% | 192 |
| 2025-12-03 | 1945.00 | 1945.00 | 1925.00 | 1935.00 | +0.00% | 83 |
| 2025-12-02 | 1955.00 | 1955.00 | 1930.00 | 1935.00 | -0.26% | 103 |
| 2025-12-01 | 1940.00 | 1950.00 | 1930.00 | 1940.00 | -1.02% | 119 |
| 2025-11-28 | 1930.00 | 1960.00 | 1930.00 | 1960.00 | +1.03% | 54 |
| 2025-11-27 | 1930.00 | 1940.00 | 1920.00 | 1940.00 | +0.00% | 128 |
| 2025-11-26 | 1940.00 | 1955.00 | 1925.00 | 1940.00 | +0.26% | 88 |
| 2025-11-25 | 1955.00 | 1955.00 | 1930.00 | 1935.00 | -0.77% | 70 |
| 2025-11-24 | 1930.00 | 1950.00 | 1925.00 | 1950.00 | +0.52% | 92 |
| 2025-11-21 | 1940.00 | 1940.00 | 1940.00 | 1940.00 | +0.52% | 24 |
| 2025-11-20 | 1935.00 | 1945.00 | 1915.00 | 1930.00 | -0.52% | 109 |
| 2025-11-19 | 1930.00 | 1940.00 | 1915.00 | 1940.00 | +0.26% | 104 |
| 2025-11-18 | 1950.00 | 1950.00 | 1920.00 | 1935.00 | -0.51% | 174 |
| 2025-11-17 | 1940.00 | 1945.00 | 1930.00 | 1945.00 | +0.00% | 48 |
| 2025-11-14 | 1935.00 | 1945.00 | 1920.00 | 1945.00 | -0.26% | 65 |
| 2025-11-13 | 1950.00 | 1955.00 | 1950.00 | 1950.00 | +1.04% | 62 |
| 2025-11-12 | 1925.00 | 1935.00 | 1915.00 | 1930.00 | -0.26% | 87 |
| 2025-11-11 | 1960.00 | 1960.00 | 1930.00 | 1935.00 | -0.26% | 74 |
| 2025-11-10 | 1945.00 | 1955.00 | 1925.00 | 1940.00 | -0.26% | 1,267 |
| 2025-11-07 | 1935.00 | 1945.00 | 1920.00 | 1945.00 | -0.26% | 45 |
| 2025-11-06 | 1950.00 | 1950.00 | 1935.00 | 1950.00 | +0.00% | 21 |
| 2025-11-05 | 1930.00 | 1950.00 | 1925.00 | 1950.00 | +0.26% | 73 |
| 2025-11-04 | 1935.00 | 1945.00 | 1925.00 | 1945.00 | +0.78% | 25 |
| 2025-11-03 | 1940.00 | 1940.00 | 1915.00 | 1930.00 | -0.52% | 74 |
| 2025-10-31 | 1960.00 | 1960.00 | 1910.00 | 1940.00 | -0.51% | 202 |
| 2025-10-30 | 1955.00 | 1960.00 | 1930.00 | 1950.00 | +0.00% | 187 |
| 2025-10-29 | 1930.00 | 1950.00 | 1920.00 | 1950.00 | +0.00% | 121 |
| 2025-10-28 | 1940.00 | 1950.00 | 1930.00 | 1950.00 | +0.00% | 159 |
| 2025-10-27 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | +0.00% | 53 |
| 2025-10-24 | 1955.00 | 1955.00 | 1945.00 | 1950.00 | -0.26% | 25 |
| 2025-10-23 | 1945.00 | 1955.00 | 1935.00 | 1955.00 | +0.77% | 119 |
| 2025-10-22 | 1945.00 | 1945.00 | 1920.00 | 1940.00 | +0.00% | 88 |
| 2025-10-21 | 1930.00 | 1945.00 | 1930.00 | 1940.00 | +1.57% | 46 |
| 2025-10-20 | 1950.00 | 1950.00 | 1905.00 | 1910.00 | -2.30% | 260 |
| 2025-10-17 | 1940.00 | 1955.00 | 1920.00 | 1955.00 | +0.00% | 117 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：2月（+3.18%）。最弱月份：10月（-1.02%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Warteck Invest Ltd（WARN.SW）最新收盤價是多少？
2026-10-16 收於 1920.00，來自Closelook數據湖的每日價格紀錄。
WARN.SW 的52週最高價和最低價是多少？
過去52週最高 2090.00、最低 1890.00（截至 2026-10-16）。
Warteck Invest Ltd 歷史上最強和最弱的月份是哪個？
歷史上，WARN.SW 最強的日曆月份是2月（平均 +3.18%），最弱的是10月（平均 -1.02%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的449根日K線計算。