Abico FS Co Ltd (8071)

8071
🏛️ Taïwan →
19.70
Dernière Mise à Jour: 2025-09-26
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
2025-09-26 20.80 21.15 19.70 19.70 4.8M
2025-09-25 20.45 22.30 20.00 20.80 13.1M
2025-09-24 20.60 21.90 20.20 20.35 16.0M
2025-09-23 19.40 20.65 19.20 20.60 9.2M
2025-09-22 19.15 19.45 19.05 19.10 0.7M
2025-09-19 19.35 19.35 18.80 19.05 1.1M
2025-09-18 20.00 20.00 19.20 19.25 1.9M
2025-09-17 20.35 20.70 19.60 19.80 3.5M
2025-09-16 19.55 21.70 19.15 20.30 10.9M
2025-09-15 18.55 20.00 18.55 19.80 13.3M
2025-09-12 18.80 19.50 18.25 18.30 16.2M
2025-09-11 18.30 18.40 17.65 17.75 0.6M
2025-09-10 17.95 18.75 17.85 18.20 1.5M
2025-09-09 18.15 18.35 17.80 17.85 0.3M
2025-09-08 18.00 18.35 17.90 18.10 0.3M
2025-09-05 18.00 18.65 17.95 17.95 1.0M
2025-09-04 18.25 18.35 17.80 17.80 0.3M
2025-09-03 17.80 18.40 17.75 18.00 0.4M
2025-09-02 18.35 18.35 17.65 17.80 0.6M
2025-09-01 18.60 18.85 18.20 18.20 0.5M
2025-08-29 18.90 19.10 18.75 18.80 0.6M
2025-08-28 18.40 18.85 18.25 18.80 0.7M
2025-08-27 19.00 19.10 18.35 18.40 1.1M
2025-08-26 19.20 20.30 18.80 18.80 5.4M
2025-08-25 18.95 19.45 18.90 19.00 1.4M
2025-08-22 18.90 19.00 18.50 18.60 0.6M
2025-08-21 18.30 19.45 18.30 18.85 2.2M
2025-08-20 19.15 19.15 18.15 18.30 1.3M
2025-08-19 18.50 19.40 18.30 19.05 2.5M
2025-08-18 18.25 18.65 18.05 18.50 0.7M
2025-08-15 18.10 18.35 18.00 18.25 0.5M
2025-08-14 18.30 18.50 18.05 18.05 0.4M
2025-08-13 18.35 18.80 18.05 18.25 1.0M
2025-08-12 18.20 18.40 18.10 18.20 0.6M
2025-08-11 18.00 18.40 17.80 18.15 0.9M
2025-08-08 17.75 18.35 17.60 18.00 0.8M
2025-08-07 18.30 18.35 17.70 17.70 0.5M
2025-08-06 18.20 18.30 18.05 18.10 0.6M
2025-08-05 17.95 19.10 17.95 18.15 4.2M
2025-08-04 17.65 18.00 17.60 17.80 0.5M
2025-08-01 17.15 18.35 17.00 17.85 2.0M
2025-07-31 17.35 17.70 17.15 17.35 0.5M
2025-07-30 17.30 17.35 17.05 17.30 0.2M
2025-07-29 17.40 17.45 17.05 17.15 0.4M
2025-07-28 17.65 17.65 17.35 17.40 0.5M
2025-07-25 18.00 18.10 17.30 17.45 1.3M
2025-07-24 17.75 19.00 17.45 18.00 3.8M
2025-07-23 17.25 18.40 17.25 17.70 1.7M
2025-07-22 17.80 17.80 17.10 17.10 0.6M
2025-07-21 17.30 18.00 17.30 17.70 1.5M
2025-07-18 17.35 17.75 17.15 17.15 0.6M
2025-07-17 17.00 17.50 17.00 17.35 0.5M
2025-07-16 17.15 17.20 16.85 16.85 0.2M
2025-07-15 16.95 17.10 16.90 16.95 0.1M
2025-07-14 17.05 17.05 16.80 16.85 0.3M
2025-07-11 16.95 17.30 16.95 17.15 0.4M
2025-07-10 17.05 17.10 16.80 16.90 0.2M
2025-07-09 17.10 17.20 16.90 16.95 0.2M
2025-07-08 17.00 17.25 16.90 17.10 0.3M
2025-07-07 17.75 17.75 17.05 17.10 0.3M
2025-07-04 18.25 18.25 17.30 17.30 0.6M
2025-07-03 18.50 18.50 18.00 18.15 0.8M
2025-07-02 18.00 18.75 18.00 18.05 1.9M
2025-07-01 18.10 19.70 17.85 18.30 15.1M
2025-06-30 17.65 18.05 17.35 17.95 0.6M
2025-06-27 17.70 17.75 17.35 17.45 0.2M
2025-06-26 17.35 17.95 17.35 17.65 0.7M
2025-06-25 17.75 17.75 17.30 17.30 0.1M
2025-06-24 17.55 17.75 17.50 17.55 0.3M
2025-06-23 17.20 17.45 17.00 17.35 0.3M
2025-06-20 17.80 17.95 17.10 17.25 0.5M
2025-06-19 17.50 17.80 17.25 17.80 0.5M
2025-06-18 17.90 17.95 17.55 17.55 0.4M
2025-06-17 17.60 18.00 17.35 17.95 0.6M
2025-06-16 17.30 17.60 17.20 17.50 0.3M
2025-06-13 17.55 17.85 17.35 17.40 0.6M
2025-06-12 17.50 18.20 17.35 17.60 1.2M
2025-06-11 17.75 17.75 17.15 17.50 2.9M
2025-06-10 17.00 18.20 16.90 18.00 7.5M
2025-06-09 16.80 16.80 16.35 16.55 0.2M
2025-06-06 16.95 17.00 16.70 16.80 0.1M
2025-06-05 17.15 18.05 16.90 16.90 0.9M
2025-06-04 16.65 17.05 16.65 16.90 0.3M
2025-06-03 16.45 16.50 16.35 16.40 0.1M
2025-06-02 16.55 16.55 16.30 16.35 0.2M
2025-05-29 16.95 17.05 16.70 16.80 0.1M
2025-05-28 17.40 17.40 16.75 16.75 0.3M
2025-05-27 17.45 17.50 16.95 17.00 0.2M
2025-05-26 17.45 17.55 17.20 17.25 0.2M
2025-05-23 17.70 17.70 17.25 17.35 0.2M
2025-05-22 17.65 17.65 17.45 17.45 0.2M
2025-05-21 17.90 18.00 17.80 17.80 0.2M
2025-05-20 18.15 18.20 17.80 17.85 0.3M
2025-05-19 18.20 18.40 17.90 17.90 0.3M
2025-05-16 18.30 18.40 18.10 18.20 0.2M
2025-05-15 18.60 18.90 18.30 18.30 0.6M
2025-05-14 18.70 18.75 18.30 18.60 0.5M
2025-05-13 18.90 19.50 18.35 18.50 1.0M
2025-05-12 18.50 19.10 18.40 18.55 0.7M
2025-05-09 18.00 18.55 17.75 18.20 0.9M
2025-05-08 17.80 18.00 17.80 17.85 0.2M
2025-05-07 17.90 18.00 17.45 17.60 0.4M
2025-05-06 17.55 17.95 17.55 17.80 0.4M
2025-05-05 18.80 18.90 17.20 17.75 0.6M
2025-05-02 18.95 19.15 18.55 18.60 0.5M
2025-04-30 19.00 19.60 18.40 18.45 1.8M
2025-04-29 18.20 19.25 18.15 18.80 1.6M
2025-04-28 18.25 18.25 18.00 18.10 0.3M
2025-04-25 18.30 18.45 17.95 18.00 0.9M
2025-04-24 17.95 18.25 17.65 17.65 0.5M
2025-04-23 17.30 18.20 17.30 17.80 0.9M
2025-04-22 16.95 17.30 16.65 16.80 0.3M
2025-04-21 17.60 17.85 16.90 16.95 0.4M
2025-04-18 18.10 18.15 17.60 17.65 0.5M
2025-04-17 17.70 17.95 17.50 17.80 0.5M
2025-04-16 18.25 18.80 17.85 17.90 1.9M
2025-04-15 17.70 18.70 17.50 18.15 2.2M
2025-04-14 17.35 17.95 17.15 17.35 1.2M
2025-04-11 17.80 17.80 16.25 16.85 2.9M
2025-04-10 16.10 16.20 16.00 16.20 0.5M
2025-04-09 16.50 16.70 14.75 14.75 1.5M
2025-04-08 17.00 17.45 16.25 16.35 1.3M
2025-04-07 18.05 18.05 18.05 18.05 0.3M
2025-04-02 19.35 20.05 19.00 20.05 0.9M
2025-04-01 18.90 19.65 18.85 19.35 0.9M
2025-03-31 19.50 19.95 18.40 18.60 2.6M
2025-03-28 21.00 21.00 20.20 20.40 0.8M
2025-03-27 21.30 21.35 20.90 21.15 1.0M
2025-03-26 22.40 22.65 21.70 21.70 1.3M
2025-03-25 22.00 22.30 21.60 22.15 1.3M
2025-03-24 21.75 22.05 21.75 21.90 0.7M
2025-03-21 22.15 22.20 21.80 21.85 0.6M
2025-03-20 21.80 22.55 21.70 22.15 1.6M
2025-03-19 22.20 22.20 21.45 21.60 0.8M
2025-03-18 21.55 22.10 21.50 22.00 1.3M
2025-03-17 21.75 21.95 21.35 21.55 0.8M
2025-03-14 21.40 21.75 21.15 21.75 1.2M
2025-03-13 21.65 22.30 21.45 21.50 2.0M
2025-03-12 21.35 22.10 21.20 21.55 2.1M
2025-03-11 21.55 21.65 21.00 21.45 2.4M
2025-03-10 23.40 23.60 22.30 22.35 2.4M
2025-03-07 24.60 24.60 23.30 23.30 4.7M
2025-03-06 25.10 25.45 23.90 24.80 29.3M
2025-03-05 22.80 23.50 22.30 23.50 6.2M
2025-03-04 20.75 21.85 20.35 21.40 1.4M
2025-03-03 21.90 22.20 20.95 20.95 2.2M
2025-02-27 21.65 23.75 21.65 21.90 0.0M
2025-02-26 21.30 22.10 21.15 21.60 0.0M
2025-02-25 22.00 22.40 21.35 21.35 0.0M
2025-02-24 21.60 22.00 21.50 21.90 0.0M
2025-02-21 21.85 22.05 21.55 21.70 0.0M
2025-02-20 21.70 22.35 21.35 21.65 0.0M
2025-02-19 22.10 22.25 21.50 21.80 0.0M
2025-02-18 21.10 22.65 20.90 22.10 0.0M
2025-02-17 21.00 21.55 20.95 21.05 0.0M
2025-02-14 20.90 21.35 20.75 20.75 0.0M
2025-02-13 21.30 21.40 20.75 20.90 0.0M
2025-02-12 21.90 22.40 21.30 21.30 0.0M
2025-02-11 21.65 22.00 21.25 21.60 0.0M
2025-02-10 21.60 22.40 21.55 21.75 0.0M
2025-02-07 20.90 22.60 20.55 21.90 0.0M
2025-02-06 21.10 21.40 20.70 20.95 0.0M
2025-02-05 19.95 21.55 19.85 21.10 0.0M
2025-02-04 20.10 20.10 19.20 19.90 0.0M
2025-02-03 19.60 20.05 19.30 19.70 0.0M
2025-01-22 20.70 21.00 20.15 20.15 0.0M
2025-01-21 21.15 21.35 20.55 20.60 0.0M
2025-01-20 21.70 21.95 21.00 21.45 0.0M
2025-01-17 20.90 22.45 20.75 21.60 0.0M
2025-01-16 20.25 20.65 20.05 20.50 0.0M
2025-01-15 20.45 20.60 19.75 19.90 0.0M
2025-01-14 20.00 20.40 19.60 20.40 0.0M
2025-01-13 19.90 20.40 19.50 19.90 0.0M
2025-01-10 20.20 20.65 20.10 20.10 0.9M
2025-01-09 21.45 21.45 20.00 20.15 0.0M
2025-01-08 21.25 21.80 21.15 21.40 0.0M
2025-01-07 21.90 22.40 21.35 21.45 0.0M
2025-01-06 22.10 22.30 21.50 21.80 0.0M
2025-01-03 23.20 23.40 21.20 21.55 4.5M
2025-01-02 23.70 23.80 22.70 23.00 0.0M