Ablerex Electronics Co Ltd (3628)

3628
🏛️ Taïwan →
67.50
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 61.10 67.50 60.20 67.50 4.6M
2025-09-25 58.80 61.70 57.70 61.40 4.0M
2025-09-24 53.00 57.70 53.00 57.70 2.5M
2025-09-23 50.90 52.90 50.60 52.50 0.2M
2025-09-22 50.00 50.90 50.00 50.70 0.2M
2025-09-19 50.90 51.00 49.85 49.95 0.2M
2025-09-18 51.10 51.50 50.80 50.90 0.1M
2025-09-17 51.00 51.80 49.80 50.80 0.2M
2025-09-16 51.60 52.20 51.10 52.10 0.1M
2025-09-15 52.30 52.30 50.50 51.60 0.2M
2025-09-12 52.60 53.80 51.60 51.60 0.3M
2025-09-11 52.90 53.40 51.10 52.50 0.4M
2025-09-10 53.50 53.70 50.40 51.10 0.8M
2025-09-09 54.80 56.60 53.70 53.70 0.9M
2025-09-08 51.20 54.30 50.50 54.00 0.8M
2025-09-05 49.50 52.00 49.50 51.20 0.3M
2025-09-04 51.10 52.00 49.30 49.30 0.1M
2025-09-03 48.40 50.20 48.40 50.00 0.1M
2025-09-02 48.50 49.20 47.70 48.35 0.1M
2025-09-01 49.85 49.85 48.00 48.25 0.1M
2025-08-29 51.80 51.80 49.85 49.85 0.1M
2025-08-28 50.10 52.50 50.10 50.70 0.4M
2025-08-27 49.65 50.80 49.65 49.75 0.1M
2025-08-26 49.65 50.60 49.20 49.65 0.1M
2025-08-25 49.40 50.20 49.40 49.70 0.1M
2025-08-22 50.20 50.90 49.40 49.40 0.2M
2025-08-21 49.70 51.20 49.70 50.20 0.1M
2025-08-20 50.80 50.80 48.00 49.60 0.3M
2025-08-19 51.90 52.20 50.50 50.60 0.3M
2025-08-18 49.65 52.20 49.50 51.30 0.7M
2025-08-15 50.30 50.90 49.45 49.65 0.3M
2025-08-14 49.15 50.30 47.20 48.85 0.6M
2025-08-13 49.35 49.60 47.70 48.45 0.1M
2025-08-12 47.50 48.90 46.60 48.40 0.4M
2025-08-11 45.85 47.80 45.50 46.50 0.5M
2025-08-08 45.05 45.60 44.75 44.75 0.0M
2025-08-07 44.00 45.35 44.00 45.00 0.1M
2025-08-06 44.00 44.00 43.20 43.65 0.1M
2025-08-05 43.50 44.00 43.05 43.50 0.1M
2025-08-04 42.30 42.50 42.10 42.10 0.0M
2025-08-01 42.30 42.50 42.30 42.45 0.0M
2025-07-31 42.55 43.05 42.20 42.60 0.0M
2025-07-30 42.40 42.55 42.40 42.45 0.0M
2025-07-29 43.10 43.10 42.40 42.40 0.0M
2025-07-28 42.75 42.80 42.65 42.65 0.0M
2025-07-25 42.65 42.65 42.50 42.60 0.0M
2025-07-24 43.80 44.00 42.60 42.60 0.1M
2025-07-23 43.40 43.60 42.75 43.40 0.0M
2025-07-22 42.50 42.85 42.30 42.80 0.0M
2025-07-21 42.60 42.60 42.55 42.55 0.0M
2025-07-18 42.40 42.80 42.40 42.60 0.0M
2025-07-17 42.35 42.40 42.30 42.30 0.0M
2025-07-16 42.35 42.40 42.35 42.35 0.0M
2025-07-15 42.65 42.75 42.60 42.60 0.0M
2025-07-14 42.20 43.55 42.00 42.60 0.0M
2025-07-11 42.00 42.00 41.80 41.85 0.0M
2025-07-10 42.05 42.05 41.60 41.80 0.0M
2025-07-09 43.45 43.95 43.15 43.55 0.0M
2025-07-08 43.10 43.10 42.75 42.80 0.0M
2025-07-07 43.20 43.20 43.00 43.10 0.0M
2025-07-04 43.50 43.50 43.15 43.15 0.0M
2025-07-03 43.50 43.50 43.20 43.20 0.0M
2025-07-02 43.20 43.20 42.95 43.00 0.0M
2025-07-01 42.85 43.45 42.85 43.40 0.0M
2025-06-30 42.75 42.80 42.75 42.80 0.0M
2025-06-27 42.70 42.80 42.70 42.75 0.0M
2025-06-26 42.85 42.90 42.80 42.90 0.0M
2025-06-25 43.10 43.10 42.80 42.80 0.0M
2025-06-24 43.90 43.90 43.00 43.10 0.0M
2025-06-23 43.15 43.20 42.90 42.90 0.0M
2025-06-20 42.95 43.50 42.70 43.35 0.0M
2025-06-19 43.60 44.30 42.90 42.95 0.0M
2025-06-18 44.70 44.90 43.95 43.95 0.1M
2025-06-17 44.35 45.85 44.35 44.90 0.1M
2025-06-16 43.50 44.20 42.55 44.20 0.1M
2025-06-13 42.75 44.70 42.60 43.65 0.2M
2025-06-12 41.55 43.00 41.45 42.70 0.1M
2025-06-11 40.70 42.05 40.70 41.45 0.0M
2025-06-10 40.75 40.85 40.30 40.70 0.0M
2025-06-09 40.50 40.65 40.20 40.50 0.0M
2025-06-06 40.20 40.50 40.20 40.50 0.0M
2025-06-05 40.35 40.70 40.25 40.60 0.0M
2025-06-04 40.45 40.90 40.35 40.60 0.0M
2025-06-03 40.40 40.65 40.00 40.10 0.0M
2025-06-02 40.70 40.85 40.40 40.45 0.0M
2025-05-29 41.00 41.00 40.80 40.90 0.0M
2025-05-28 42.35 42.45 41.30 41.35 0.0M
2025-05-27 42.55 42.60 41.85 41.95 0.0M
2025-05-26 41.55 42.40 41.50 42.35 0.0M
2025-05-23 42.00 42.05 41.50 41.55 0.0M
2025-05-22 41.50 42.35 41.25 42.25 0.0M
2025-05-21 41.65 41.80 41.35 41.60 0.0M
2025-05-20 41.95 41.95 41.40 41.65 0.0M
2025-05-19 41.20 42.40 41.20 41.90 0.1M
2025-05-16 40.85 41.65 40.60 41.00 0.0M
2025-05-15 40.75 41.85 40.40 40.40 0.0M
2025-05-14 40.60 40.75 40.15 40.50 0.0M
2025-05-13 40.70 41.00 40.55 40.60 0.0M
2025-05-12 40.15 40.70 40.15 40.35 0.0M
2025-05-09 40.35 40.90 40.35 40.70 0.0M
2025-05-08 40.75 40.80 40.40 40.70 0.0M
2025-05-07 40.50 40.50 40.40 40.40 0.0M
2025-05-06 40.15 40.55 39.95 40.55 0.0M
2025-05-05 41.65 41.65 40.10 40.60 0.1M
2025-05-02 40.95 41.35 40.80 41.15 0.0M
2025-04-30 41.15 41.15 40.45 40.75 0.1M
2025-04-29 41.50 41.70 41.05 41.15 0.0M
2025-04-28 39.60 40.40 39.40 40.00 0.0M
2025-04-25 39.10 39.65 39.00 39.65 0.0M
2025-04-24 39.90 39.90 38.70 39.05 0.0M
2025-04-23 41.20 41.20 39.65 39.90 0.0M
2025-04-22 37.95 40.00 37.95 38.90 0.0M
2025-04-21 37.90 37.90 37.80 37.90 0.0M
2025-04-18 38.20 38.20 38.00 38.20 0.0M
2025-04-17 38.45 38.45 37.40 37.65 0.0M
2025-04-16 38.60 38.65 38.40 38.45 0.0M
2025-04-15 37.60 38.80 37.60 38.65 0.0M
2025-04-14 38.05 38.35 37.55 37.55 0.0M
2025-04-11 36.80 38.00 35.70 37.95 0.0M
2025-04-10 36.30 36.85 36.30 36.85 0.1M
2025-04-09 35.00 35.00 32.60 33.50 0.2M
2025-04-08 35.10 36.35 34.75 35.00 0.4M
2025-04-07 38.60 38.60 38.60 38.60 0.1M
2025-04-02 42.45 42.85 42.45 42.85 0.0M
2025-04-01 41.65 43.75 41.65 42.40 0.0M
2025-03-31 43.55 43.65 42.00 42.00 0.2M
2025-03-28 44.30 44.30 43.30 43.65 0.1M
2025-03-27 44.30 44.35 43.70 44.05 0.0M
2025-03-26 44.40 44.40 44.20 44.30 0.0M
2025-03-25 44.00 44.50 43.70 44.20 0.1M
2025-03-24 43.80 44.10 43.80 43.90 0.0M
2025-03-21 44.00 44.05 43.80 43.90 0.0M
2025-03-20 43.70 44.20 43.50 44.05 0.1M
2025-03-19 43.70 44.20 43.70 43.70 0.1M
2025-03-18 43.85 44.10 43.50 43.70 0.1M
2025-03-17 44.90 45.10 43.85 43.85 0.0M
2025-03-14 44.95 45.10 44.40 44.45 0.0M
2025-03-13 44.60 45.05 44.50 44.95 0.1M
2025-03-12 43.75 44.80 43.75 44.40 0.0M
2025-03-11 43.75 43.95 43.40 43.90 0.0M
2025-03-10 44.00 44.20 43.90 43.90 0.0M
2025-03-07 44.25 44.25 43.30 43.30 0.1M
2025-03-06 44.80 45.25 44.20 44.20 0.0M
2025-03-05 44.50 44.50 44.15 44.40 0.0M
2025-03-04 43.20 44.40 43.20 43.90 0.0M
2025-03-03 43.80 44.20 43.30 43.35 0.0M
2025-02-27 44.85 44.85 43.55 43.80 0.0M
2025-02-26 44.75 45.40 44.75 44.85 0.0M
2025-02-25 44.50 44.80 44.50 44.60 0.0M
2025-02-24 44.10 44.85 44.10 44.50 0.0M
2025-02-21 45.05 45.25 44.65 44.65 0.0M
2025-02-20 45.00 45.35 44.70 45.35 0.0M
2025-02-19 44.65 45.35 44.30 44.80 0.0M
2025-02-18 43.90 44.80 43.90 44.65 0.0M
2025-02-17 44.00 45.30 43.55 43.80 0.0M
2025-02-14 43.80 44.30 43.65 44.00 0.0M
2025-02-13 43.40 44.30 43.40 43.95 0.0M
2025-02-12 43.35 43.40 42.80 43.40 0.0M
2025-02-11 43.45 43.85 43.25 43.30 0.0M
2025-02-10 43.80 43.90 43.60 43.75 0.0M
2025-02-07 44.20 44.20 43.80 43.80 0.0M
2025-02-06 43.60 44.20 43.55 43.70 0.0M
2025-02-05 44.25 44.25 43.55 43.75 0.0M
2025-02-04 44.30 44.30 43.15 43.15 0.0M
2025-02-03 44.00 44.05 43.15 43.30 0.0M
2025-01-22 43.65 44.55 43.65 44.05 0.0M
2025-01-21 43.65 43.80 43.50 43.55 0.0M
2025-01-20 43.85 44.45 43.65 43.70 0.0M
2025-01-17 44.00 44.00 43.30 43.35 0.0M
2025-01-16 43.50 44.45 43.50 44.00 0.0M
2025-01-15 43.50 43.60 43.25 43.45 0.0M
2025-01-14 42.75 43.55 42.75 43.20 0.0M
2025-01-13 43.40 43.40 42.40 43.00 0.0M
2025-01-10 43.55 43.90 43.40 43.40 0.1M
2025-01-09 44.40 44.90 43.45 43.55 0.0M
2025-01-08 44.45 45.15 44.15 44.55 0.0M
2025-01-07 44.90 45.30 44.70 44.85 0.0M
2025-01-06 44.95 45.35 44.70 44.70 0.0M
2025-01-03 45.45 45.50 44.55 44.60 0.2M
2025-01-02 46.40 46.40 45.50 45.50 0.0M