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
2021-12-30 17.40 17.80 15.90 16.10 0.0M
2021-12-29 15.60 16.80 15.40 16.80 0.0M
2021-12-28 15.00 16.50 14.70 15.30 0.0M
2021-12-27 15.35 15.80 14.85 15.80 0.0M
2021-12-24 13.25 14.40 13.25 14.40 0.0M
2021-12-23 13.15 13.40 13.05 13.10 0.0M
2021-12-22 13.00 13.20 13.00 13.10 0.0M
2021-12-21 13.10 13.10 12.95 13.05 0.0M
2021-12-20 13.00 13.15 12.90 12.90 0.0M
2021-12-17 13.05 13.10 12.85 12.90 0.0M
2021-12-16 13.00 13.20 12.80 13.10 0.0M
2021-12-15 12.95 12.95 12.75 12.85 0.0M
2021-12-14 13.00 13.15 12.75 12.80 0.0M
2021-12-13 13.10 13.35 13.00 13.00 0.0M
2021-12-10 12.75 13.25 12.75 12.95 0.0M
2021-12-09 12.75 13.05 12.70 12.75 0.0M
2021-12-08 12.25 12.85 12.25 12.65 0.0M
2021-12-07 12.40 12.45 12.10 12.20 0.0M
2021-12-06 12.15 12.30 12.10 12.30 0.0M
2021-12-03 12.05 12.20 12.05 12.20 0.0M
2021-12-02 12.25 12.45 11.95 12.10 0.0M
2021-12-01 12.20 12.30 12.10 12.25 0.0M
2021-11-30 12.25 12.25 12.00 12.20 0.0M
2021-11-29 12.05 12.40 12.00 12.10 0.0M
2021-11-26 12.40 12.40 12.15 12.30 0.0M
2021-11-25 12.45 12.45 12.35 12.40 0.0M
2021-11-24 12.45 12.45 12.35 12.45 0.0M
2021-11-23 12.40 12.45 12.35 12.40 0.0M
2021-11-22 12.55 12.55 12.40 12.50 0.0M
2021-11-19 12.50 12.60 12.50 12.55 0.0M
2021-11-18 12.40 12.60 12.35 12.60 0.0M
2021-11-17 12.50 12.50 12.35 12.45 0.0M
2021-11-16 12.60 12.60 12.25 12.40 0.0M
2021-11-15 12.75 12.75 12.35 12.50 0.0M
2021-11-12 12.70 12.80 12.50 12.60 0.0M
2021-11-11 12.90 12.90 12.50 12.65 0.0M
2021-11-10 12.90 13.05 12.75 12.75 0.0M
2021-11-09 13.10 13.10 12.80 12.90 0.0M
2021-11-08 13.05 13.20 12.85 13.00 0.0M
2021-11-05 13.00 13.10 12.90 13.00 0.0M
2021-11-04 12.90 12.95 12.80 12.80 0.0M
2021-11-03 13.00 13.00 12.80 12.85 0.0M
2021-11-02 13.20 13.35 12.90 12.90 0.0M
2021-11-01 13.20 13.30 13.05 13.15 0.0M
2021-10-29 13.05 13.30 13.00 13.05 0.0M
2021-10-28 13.30 13.90 13.00 13.05 0.0M
2021-10-27 12.70 12.85 12.45 12.75 0.0M
2021-10-26 12.45 12.70 12.35 12.65 0.0M
2021-10-25 12.30 12.60 12.30 12.45 0.0M
2021-10-22 12.50 12.50 12.30 12.30 0.0M
2021-10-21 12.50 12.65 12.40 12.45 0.0M
2021-10-20 12.50 12.50 12.40 12.45 0.0M
2021-10-19 12.25 12.60 12.25 12.50 0.0M
2021-10-18 12.55 12.55 12.20 12.25 0.0M
2021-10-15 12.50 12.60 12.25 12.50 0.0M
2021-10-14 12.00 12.70 11.95 12.40 0.0M
2021-10-13 12.00 12.10 11.95 12.00 0.0M
2021-10-12 11.95 12.00 11.90 12.00 0.0M
2021-10-08 12.15 12.30 12.00 12.00 0.0M
2021-10-07 12.10 12.60 12.10 12.35 0.0M
2021-10-06 12.10 12.45 11.95 12.05 0.0M
2021-10-05 11.75 12.75 11.75 12.05 0.0M
2021-10-04 12.25 12.25 11.75 11.75 0.0M
2021-10-01 12.65 12.85 11.80 12.25 0.0M
2021-09-30 13.00 13.05 12.45 12.65 0.0M
2021-09-29 12.85 13.10 12.40 13.00 0.0M
2021-09-28 11.70 12.85 11.70 12.85 0.0M
2021-09-27 11.70 11.75 11.60 11.70 0.0M
2021-09-24 11.65 11.65 11.50 11.60 0.0M
2021-09-23 11.55 11.60 11.40 11.60 0.0M
2021-09-22 11.50 11.50 11.40 11.50 0.0M
2021-09-17 11.45 11.75 11.40 11.50 0.0M
2021-09-16 11.60 11.60 11.45 11.50 0.0M
2021-09-15 11.45 11.60 11.45 11.50 0.0M
2021-09-14 11.50 11.55 11.50 11.55 0.0M
2021-09-13 11.55 11.55 11.40 11.50 0.0M
2021-09-10 11.60 11.65 11.55 11.65 0.0M
2021-09-09 11.40 11.80 11.40 11.60 0.0M
2021-09-08 11.60 11.60 11.45 11.50 0.0M
2021-09-07 11.60 11.65 11.50 11.60 0.0M
2021-09-06 11.70 11.70 11.45 11.60 0.0M
2021-09-03 11.70 11.70 11.60 11.70 0.0M
2021-09-02 11.90 11.90 11.75 11.80 0.0M
2021-09-01 11.70 11.80 11.65 11.80 0.0M
2021-08-31 11.75 11.80 11.70 11.80 0.0M
2021-08-30 11.70 11.80 11.60 11.75 0.0M
2021-08-27 11.50 11.70 11.50 11.60 0.0M
2021-08-26 11.65 11.80 11.55 11.70 0.0M
2021-08-25 11.40 11.65 11.30 11.65 0.0M
2021-08-24 11.65 11.65 11.35 11.40 0.0M
2021-08-23 11.80 11.90 11.35 11.60 0.0M
2021-08-20 11.80 11.90 11.60 11.80 0.0M
2021-08-19 11.80 11.80 11.65 11.80 0.0M
2021-08-18 11.70 12.00 11.50 11.95 0.0M
2021-08-17 12.20 12.20 11.70 11.70 0.0M
2021-08-16 12.00 12.00 11.85 11.90 0.0M
2021-08-13 12.30 12.35 12.10 12.10 0.0M
2021-08-12 12.60 12.60 12.25 12.40 0.0M
2021-08-11 12.50 12.75 12.20 12.55 0.0M
2021-08-10 12.55 12.65 12.50 12.65 0.0M
2021-08-09 12.80 12.80 12.50 12.65 0.0M
2021-08-06 12.65 12.70 12.50 12.70 0.0M
2021-08-05 12.75 12.75 12.65 12.65 0.0M
2021-08-04 12.70 12.70 12.65 12.70 0.0M
2021-08-03 12.80 12.80 12.65 12.65 0.0M
2021-08-02 12.95 12.95 12.80 12.85 0.0M
2021-07-30 13.05 13.05 12.80 12.95 0.0M
2021-07-29 13.05 13.10 12.90 13.00 0.0M
2021-07-28 12.90 13.05 12.80 13.05 0.0M
2021-07-27 13.15 13.15 12.90 13.00 0.0M
2021-07-26 13.00 13.15 12.90 13.05 0.0M
2021-07-23 12.95 13.10 12.90 13.00 0.0M
2021-07-22 12.95 12.95 12.80 12.90 0.0M
2021-07-21 12.95 13.05 12.85 12.90 0.0M
2021-07-20 12.85 13.00 12.80 12.85 0.0M
2021-07-19 12.90 13.10 12.90 12.95 0.0M
2021-07-16 12.95 13.00 12.90 12.95 0.0M
2021-07-15 12.65 12.95 12.65 12.95 0.0M
2021-07-14 12.95 12.95 12.75 12.80 0.0M
2021-07-13 12.80 12.95 12.75 12.85 0.0M
2021-07-12 13.10 13.10 12.70 12.75 0.0M
2021-07-09 13.40 13.40 13.20 13.25 0.0M
2021-07-08 13.25 13.55 13.25 13.35 0.0M
2021-07-07 12.95 13.10 12.90 13.05 0.0M
2021-07-06 12.95 12.95 12.85 12.85 0.0M
2021-07-05 12.85 12.90 12.75 12.90 0.0M
2021-07-02 12.75 12.90 12.50 12.75 0.0M
2021-07-01 12.80 12.90 12.60 12.65 0.0M
2021-06-30 12.80 13.00 12.75 12.85 0.0M
2021-06-29 12.85 12.95 12.60 12.70 0.0M
2021-06-28 12.80 12.85 12.70 12.75 0.0M
2021-06-25 12.85 12.85 12.55 12.80 0.0M
2021-06-24 12.80 13.00 12.70 12.80 0.0M
2021-06-23 12.90 12.90 12.70 12.80 0.0M
2021-06-22 12.95 13.00 12.65 12.80 0.0M
2021-06-21 12.85 13.00 12.60 12.80 0.0M
2021-06-18 13.05 13.05 12.90 12.90 0.0M
2021-06-17 12.75 13.10 12.75 13.10 0.0M
2021-06-16 13.00 13.05 12.80 12.85 0.0M
2021-06-15 13.00 13.15 12.75 12.90 0.0M
2021-06-11 13.30 13.30 13.00 13.00 0.0M
2021-06-10 13.15 13.30 13.05 13.15 0.0M
2021-06-09 12.90 13.20 12.90 13.05 0.0M
2021-06-08 12.90 13.05 12.80 12.95 0.0M
2021-06-07 12.95 12.95 12.65 12.85 0.0M
2021-06-04 12.80 12.90 12.75 12.75 0.0M
2021-06-03 12.85 12.90 12.75 12.80 0.0M
2021-06-02 13.10 13.10 12.65 12.75 0.0M
2021-06-01 13.15 13.15 12.95 13.05 0.0M
2021-05-31 12.95 13.30 12.75 12.90 0.0M
2021-05-28 13.00 13.00 12.75 12.75 0.0M
2021-05-27 12.90 13.00 12.65 12.75 0.0M
2021-05-26 12.90 13.00 12.70 12.85 0.0M
2021-05-25 12.55 12.90 12.55 12.70 0.0M
2021-05-24 12.15 12.50 12.15 12.50 0.0M
2021-05-21 12.55 12.55 12.20 12.35 0.0M
2021-05-20 12.20 12.45 12.20 12.20 0.0M
2021-05-19 12.25 12.65 12.00 12.20 0.0M
2021-05-18 11.95 12.50 11.95 12.25 0.0M
2021-05-17 11.40 12.10 11.35 11.40 0.0M
2021-05-14 12.60 12.60 11.80 11.90 0.0M
2021-05-13 11.80 12.50 11.80 12.20 0.0M
2021-05-12 12.65 12.65 11.50 11.80 0.0M
2021-05-11 13.20 13.20 12.35 12.55 0.0M
2021-05-10 13.40 13.40 13.10 13.20 0.0M
2021-05-07 13.00 13.60 13.00 13.35 0.0M
2021-05-06 13.05 13.20 12.60 13.00 0.0M
2021-05-05 12.80 13.30 12.80 12.95 0.0M
2021-05-04 13.55 13.80 12.50 12.80 0.0M
2021-05-03 14.10 14.10 13.40 13.40 0.0M
2021-04-29 14.60 14.60 14.00 14.05 0.0M
2021-04-28 14.35 14.55 14.25 14.40 0.0M
2021-04-27 14.55 14.60 14.05 14.25 0.0M
2021-04-26 13.70 14.50 13.65 14.20 0.0M
2021-04-23 13.40 13.90 13.40 13.60 0.0M
2021-04-22 14.60 14.70 13.40 13.40 0.0M
2021-04-21 14.75 15.05 14.40 14.50 0.0M
2021-04-20 13.95 15.30 13.75 15.20 0.0M
2021-04-19 14.20 14.50 13.90 13.95 0.0M
2021-04-16 13.55 14.55 13.55 14.20 0.0M
2021-04-15 13.35 13.55 13.30 13.40 0.0M
2021-04-14 13.75 13.85 13.00 13.20 0.0M
2021-04-13 14.50 14.55 13.40 13.85 0.0M
2021-04-12 13.40 14.40 13.40 14.40 0.0M
2021-04-09 13.20 13.25 12.90 13.10 0.0M
2021-04-08 12.65 13.20 12.65 13.00 0.0M
2021-04-07 12.80 12.80 12.55 12.60 0.0M
2021-04-06 12.55 12.75 12.55 12.70 0.0M
2021-04-01 12.70 12.70 12.45 12.45 0.0M
2021-03-31 13.10 13.10 12.40 12.60 0.0M
2021-03-30 13.00 13.20 12.85 13.00 0.0M
2021-03-29 13.00 13.05 12.90 13.00 0.0M
2021-03-26 12.80 12.95 12.80 12.85 0.0M
2021-03-25 13.10 13.75 12.80 12.80 0.0M
2021-03-24 12.45 13.65 12.45 13.10 0.0M
2021-03-23 12.50 12.70 12.40 12.45 0.0M
2021-03-22 12.15 12.45 12.15 12.45 0.0M
2021-03-19 12.30 12.30 12.10 12.15 0.0M
2021-03-18 12.25 12.40 12.20 12.30 0.0M
2021-03-17 12.20 12.25 12.05 12.20 0.0M
2021-03-16 12.05 12.25 12.00 12.10 0.0M
2021-03-15 11.90 12.25 11.90 11.95 0.0M
2021-03-12 12.05 12.05 11.90 11.90 0.0M
2021-03-11 11.95 12.00 11.85 11.95 0.0M
2021-03-10 11.95 11.95 11.85 11.95 0.0M
2021-03-09 11.95 11.95 11.80 11.85 0.0M
2021-03-08 12.00 12.05 11.90 11.90 0.0M
2021-03-05 11.90 12.00 11.90 12.00 0.0M
2021-03-04 12.10 12.10 11.90 12.00 0.0M
2021-03-03 12.25 12.25 12.10 12.10 0.0M
2021-03-02 12.00 12.25 11.95 12.10 0.0M
2021-02-26 11.95 12.10 11.85 11.90 0.0M
2021-02-25 11.85 12.15 11.85 12.05 0.0M
2021-02-24 11.85 11.85 11.80 11.85 0.0M
2021-02-23 11.75 11.90 11.70 11.85 0.0M
2021-02-22 11.85 11.85 11.75 11.75 0.0M
2021-02-19 11.75 11.75 11.70 11.70 0.0M
2021-02-18 11.60 11.70 11.60 11.70 0.0M
2021-02-17 11.65 11.80 11.55 11.60 0.0M
2021-02-05 11.45 11.70 11.45 11.55 0.0M
2021-02-04 11.45 11.60 11.40 11.45 0.0M
2021-02-03 11.55 11.60 11.45 11.60 0.0M
2021-02-02 11.40 11.70 11.35 11.55 0.0M
2021-02-01 11.65 11.65 11.20 11.35 0.0M
2021-01-29 11.70 11.80 11.65 11.65 0.0M
2021-01-28 11.65 11.75 11.60 11.70 0.0M
2021-01-27 11.65 11.75 11.60 11.60 0.0M
2021-01-26 11.80 11.85 11.60 11.60 0.0M
2021-01-25 11.65 11.90 11.65 11.85 0.0M
2021-01-22 11.80 11.80 11.65 11.70 0.0M
2021-01-21 11.75 12.00 11.75 11.80 0.0M
2021-01-20 12.05 12.05 11.75 11.75 0.0M
2021-01-19 12.05 12.35 12.05 12.05 0.0M
2021-01-18 12.30 12.30 11.95 12.05 0.0M
2021-01-15 12.20 12.20 12.00 12.20 0.0M
2021-01-14 12.15 12.35 12.15 12.20 0.0M
2021-01-13 12.10 12.40 12.10 12.15 0.0M
2021-01-12 12.65 12.80 12.00 12.15 0.0M
2021-01-11 12.10 12.95 12.10 12.55 0.0M
2021-01-08 12.30 12.30 12.05 12.05 0.0M
2021-01-07 11.90 12.30 11.85 12.25 0.0M
2021-01-06 12.25 12.25 11.85 11.95 0.0M
2021-01-05 12.30 12.35 12.10 12.25 0.0M
2021-01-04 12.15 12.20 12.05 12.20 0.0M