Action Electronics Co Ltd (3024)

3024
🏛️ Taïwan →
12.90
Dernière Mise à Jour: 2025-10-03
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 14.20 14.20 13.95 14.00 0.7M
2021-12-29 13.85 14.20 13.85 14.00 1.2M
2021-12-28 13.95 14.05 13.85 13.85 0.5M
2021-12-27 14.00 14.00 13.80 13.90 0.6M
2021-12-24 13.85 14.10 13.85 13.95 0.8M
2021-12-23 13.80 13.90 13.65 13.80 0.5M
2021-12-22 13.75 13.90 13.70 13.70 0.6M
2021-12-21 13.60 13.70 13.50 13.70 0.4M
2021-12-20 13.65 13.70 13.60 13.60 0.3M
2021-12-17 13.65 13.85 13.60 13.65 0.7M
2021-12-16 13.60 13.80 13.55 13.65 0.8M
2021-12-15 13.55 13.70 13.50 13.60 0.8M
2021-12-14 13.60 13.75 13.50 13.55 1.3M
2021-12-13 13.75 13.95 13.60 13.75 2.4M
2021-12-10 14.80 14.80 14.30 14.35 2.6M
2021-12-09 13.85 15.10 13.85 14.70 8.3M
2021-12-08 13.70 13.95 13.70 13.75 1.1M
2021-12-07 13.60 13.70 13.50 13.60 0.4M
2021-12-06 13.35 13.55 13.30 13.50 0.6M
2021-12-03 13.45 13.60 13.40 13.45 0.3M
2021-12-02 13.45 13.50 13.40 13.45 0.6M
2021-12-01 13.40 13.55 13.35 13.45 0.4M
2021-11-30 13.35 13.65 13.35 13.45 0.6M
2021-11-29 13.20 13.45 13.20 13.35 0.7M
2021-11-26 13.55 13.65 13.30 13.45 1.0M
2021-11-25 13.70 13.80 13.65 13.65 0.6M
2021-11-24 13.70 13.85 13.70 13.70 0.5M
2021-11-23 13.60 14.00 13.50 13.70 1.3M
2021-11-22 13.40 13.65 13.40 13.55 0.8M
2021-11-19 13.50 13.50 13.35 13.40 1.1M
2021-11-18 13.55 13.55 13.35 13.40 1.0M
2021-11-17 13.50 13.55 13.30 13.45 1.1M
2021-11-16 13.50 13.60 13.35 13.40 1.4M
2021-11-15 13.90 13.90 13.35 13.45 3.7M
2021-11-12 15.25 15.25 13.85 14.00 8.1M
2021-11-11 14.90 15.30 14.90 15.30 5.6M
2021-11-10 14.65 15.00 14.60 14.65 2.6M
2021-11-09 14.55 14.70 14.50 14.60 1.9M
2021-11-08 14.40 14.50 14.35 14.45 1.2M
2021-11-05 14.30 14.55 14.00 14.35 2.7M
2021-11-04 14.10 14.25 14.10 14.15 1.0M
2021-11-03 14.20 14.20 14.00 14.10 1.0M
2021-11-02 14.20 14.70 14.10 14.10 2.9M
2021-11-01 14.30 14.35 14.05 14.15 1.6M
2021-10-29 13.95 14.10 13.85 13.95 1.1M
2021-10-28 13.95 14.05 13.85 13.90 0.8M
2021-10-27 14.10 14.15 13.85 13.95 1.4M
2021-10-26 13.70 14.25 13.60 14.05 2.5M
2021-10-25 13.70 13.75 13.50 13.60 0.8M
2021-10-22 13.55 13.75 13.50 13.65 0.9M
2021-10-21 13.80 13.85 13.55 13.55 1.0M
2021-10-20 13.50 13.75 13.35 13.60 1.0M
2021-10-19 13.50 13.55 13.25 13.50 1.0M
2021-10-18 13.75 13.75 13.20 13.30 1.7M
2021-10-15 14.45 14.45 13.60 13.60 3.2M
2021-10-14 14.10 14.10 13.70 14.10 2.3M
2021-10-13 13.70 14.40 13.55 14.00 5.5M
2021-10-12 13.25 14.30 13.10 14.20 6.5M
2021-10-08 13.05 13.20 12.80 13.00 0.7M
2021-10-07 12.85 13.05 12.85 13.05 0.8M
2021-10-06 12.65 13.00 12.65 12.85 0.6M
2021-10-05 12.45 12.80 12.40 12.65 0.3M
2021-10-04 12.90 13.00 12.55 12.60 0.9M
2021-10-01 13.35 13.35 12.65 12.75 1.5M
2021-09-30 13.35 13.70 13.30 13.40 1.9M
2021-09-29 13.00 13.45 12.90 13.30 1.4M
2021-09-28 13.25 13.45 13.10 13.20 2.3M
2021-09-27 12.60 13.50 12.55 13.40 4.7M
2021-09-24 12.45 12.60 12.20 12.45 0.3M
2021-09-23 12.35 12.50 12.25 12.40 0.4M
2021-09-22 12.50 12.50 12.20 12.30 0.9M
2021-09-17 12.55 12.85 12.55 12.75 0.5M
2021-09-16 12.45 12.65 12.40 12.55 0.4M
2021-09-15 12.50 12.50 12.35 12.45 0.2M
2021-09-14 12.55 12.65 12.35 12.50 0.3M
2021-09-13 12.45 12.55 12.35 12.55 0.4M
2021-09-10 12.55 12.55 12.45 12.50 0.2M
2021-09-09 12.35 12.55 12.35 12.50 0.3M
2021-09-08 12.50 12.60 12.35 12.45 0.7M
2021-09-07 12.70 12.80 12.50 12.55 0.7M
2021-09-06 13.00 13.10 12.85 12.85 1.2M
2021-09-03 12.80 13.10 12.75 12.95 1.5M
2021-09-02 12.70 13.00 12.70 12.80 1.1M
2021-09-01 12.40 12.70 12.40 12.70 0.8M
2021-08-31 12.65 12.65 12.30 12.45 0.6M
2021-08-30 12.55 12.65 12.55 12.65 0.3M
2021-08-27 12.40 12.70 12.40 12.55 0.7M
2021-08-26 12.40 12.50 12.30 12.40 0.4M
2021-08-25 12.40 12.55 12.35 12.35 0.4M
2021-08-24 12.55 12.65 12.35 12.35 0.2M
2021-08-23 12.40 12.70 12.35 12.55 0.8M
2021-08-20 12.20 12.40 12.15 12.25 0.7M
2021-08-19 12.60 12.60 12.25 12.30 1.3M
2021-08-18 12.50 12.60 12.30 12.60 1.1M
2021-08-17 12.55 12.70 12.50 12.50 0.7M
2021-08-16 13.00 13.00 12.55 12.55 1.0M
2021-08-13 13.20 13.30 12.75 12.75 1.0M
2021-08-12 12.90 13.30 12.90 13.15 2.0M
2021-08-11 12.70 12.75 12.45 12.50 0.9M
2021-08-10 12.85 12.85 12.65 12.75 0.5M
2021-08-09 12.90 13.20 12.80 12.85 0.5M
2021-08-06 13.00 13.20 12.90 12.90 0.7M
2021-08-05 13.00 13.10 12.80 12.90 0.7M
2021-08-04 13.00 13.05 12.90 12.90 0.5M
2021-08-03 13.20 13.30 12.85 12.95 0.6M
2021-08-02 12.75 13.50 12.70 13.05 1.3M
2021-07-30 12.65 12.75 12.55 12.55 0.6M
2021-07-29 12.70 12.80 12.50 12.70 0.5M
2021-07-28 12.70 12.90 12.45 12.70 1.2M
2021-07-27 13.05 13.05 12.70 12.70 1.0M
2021-07-26 13.00 13.15 12.90 12.90 0.5M
2021-07-23 12.80 13.15 12.80 12.90 0.7M
2021-07-22 12.80 13.30 12.70 12.80 1.2M
2021-07-21 12.95 12.95 12.55 12.60 1.4M
2021-07-20 12.90 12.95 12.80 12.85 0.9M
2021-07-19 13.20 13.20 12.95 13.00 1.1M
2021-07-16 13.20 13.30 13.10 13.20 0.7M
2021-07-15 13.00 13.25 12.90 13.20 0.6M
2021-07-14 13.10 13.10 12.80 12.90 1.2M
2021-07-13 13.40 13.40 12.85 12.95 2.4M
2021-07-12 13.50 13.60 13.15 13.30 2.2M
2021-07-09 13.80 13.80 13.50 13.60 1.5M
2021-07-08 13.85 13.90 13.70 13.80 0.9M
2021-07-07 13.70 13.90 13.70 13.70 1.1M
2021-07-06 14.00 14.00 13.80 13.80 1.1M
2021-07-05 14.20 14.20 13.85 13.90 1.5M
2021-07-02 14.05 14.20 13.85 13.95 1.3M
2021-07-01 14.10 14.45 13.90 13.90 2.4M
2021-06-30 13.85 14.00 13.70 13.95 1.6M
2021-06-29 14.00 14.00 13.60 13.65 2.0M
2021-06-28 14.10 14.15 13.85 13.90 1.9M
2021-06-25 14.50 14.50 14.15 14.20 2.5M
2021-06-24 13.80 14.60 13.70 14.50 3.6M
2021-06-23 13.85 13.85 13.55 13.60 1.1M
2021-06-22 13.70 13.95 13.55 13.65 1.5M
2021-06-21 13.95 14.00 13.45 13.50 3.0M
2021-06-18 14.20 14.65 14.05 14.15 2.7M
2021-06-17 14.00 14.45 13.55 14.40 3.3M
2021-06-16 15.00 15.00 14.00 14.05 9.0M
2021-06-15 14.15 15.10 13.90 15.10 13.2M
2021-06-11 12.70 13.75 12.65 13.75 7.7M
2021-06-10 12.60 12.70 12.45 12.50 1.3M
2021-06-09 12.80 12.80 12.25 12.60 2.3M
2021-06-08 13.05 13.05 12.70 12.80 0.8M
2021-06-07 13.10 13.15 12.45 13.00 1.8M
2021-06-04 13.30 13.45 13.15 13.20 1.2M
2021-06-03 13.55 13.65 13.40 13.50 1.1M
2021-06-02 13.70 13.75 13.30 13.55 1.5M
2021-06-01 13.50 13.85 13.45 13.65 2.1M
2021-05-31 13.90 13.90 13.35 13.45 2.4M
2021-05-28 13.35 13.85 13.25 13.60 3.0M
2021-05-27 13.40 13.45 13.10 13.20 1.6M
2021-05-26 13.45 13.45 13.05 13.15 1.2M
2021-05-25 13.75 13.75 13.25 13.35 2.3M
2021-05-24 12.35 13.35 12.35 13.15 1.8M
2021-05-21 12.65 12.75 12.40 12.75 1.2M
2021-05-20 12.70 13.05 12.25 12.40 1.5M
2021-05-19 12.70 12.90 12.30 12.70 1.9M
2021-05-18 11.60 12.45 11.60 12.45 3.2M
2021-05-17 11.50 12.20 11.25 11.35 3.8M
2021-05-14 13.10 13.30 12.30 12.35 3.1M
2021-05-13 12.35 13.30 12.00 12.80 4.0M
2021-05-12 13.60 13.60 12.50 12.75 8.2M
2021-05-11 14.50 14.60 13.45 13.85 6.3M
2021-05-10 15.45 15.45 14.85 14.90 3.1M
2021-05-07 14.80 15.30 14.50 15.10 4.0M
2021-05-06 14.90 15.10 14.10 14.40 5.2M
2021-05-05 15.20 15.45 14.60 14.80 6.1M
2021-05-04 16.15 16.55 14.60 15.20 12.7M
2021-05-03 16.45 17.45 15.25 16.20 13.7M
2021-04-29 18.00 18.05 16.50 16.60 19.2M
2021-04-28 16.20 17.70 16.20 17.70 22.1M
2021-04-27 15.10 16.10 15.05 16.10 15.3M
2021-04-26 14.35 14.95 14.00 14.75 14.5M
2021-04-23 13.25 14.35 12.85 14.35 10.9M
2021-04-22 13.30 13.75 12.85 13.15 6.5M
2021-04-21 13.65 13.65 13.10 13.15 5.7M
2021-04-20 12.90 13.60 12.80 13.40 9.1M
2021-04-19 12.20 12.90 12.20 12.70 4.9M
2021-04-16 12.25 12.30 12.10 12.10 1.3M
2021-04-15 12.05 12.30 12.05 12.20 0.8M
2021-04-14 12.30 12.70 11.70 12.05 3.1M
2021-04-13 12.55 12.90 12.20 12.30 4.5M
2021-04-12 12.55 12.70 12.45 12.45 2.7M
2021-04-09 12.55 12.70 12.35 12.45 2.2M
2021-04-08 12.25 12.60 12.25 12.50 3.0M
2021-04-07 12.15 12.30 12.05 12.25 1.7M
2021-04-06 12.05 12.30 12.05 12.10 1.8M
2021-04-01 12.15 12.15 12.00 12.05 1.4M
2021-03-31 12.25 12.25 12.00 12.15 1.4M
2021-03-30 12.40 12.40 12.00 12.15 2.2M
2021-03-29 12.30 12.80 12.20 12.40 4.5M
2021-03-26 12.15 12.40 12.10 12.15 1.6M
2021-03-25 12.20 12.30 12.00 12.10 2.0M
2021-03-24 12.35 12.35 12.10 12.20 2.6M
2021-03-23 12.55 12.65 12.10 12.40 5.8M
2021-03-22 11.85 12.80 11.65 12.55 6.4M
2021-03-19 12.05 12.05 11.60 11.85 4.4M
2021-03-18 11.30 12.05 11.20 12.05 4.1M
2021-03-17 10.95 11.30 10.95 11.25 1.4M
2021-03-16 11.10 11.15 10.95 11.00 0.9M
2021-03-15 11.10 11.20 10.95 11.00 1.1M
2021-03-12 11.10 11.20 10.90 11.10 2.3M
2021-03-11 11.20 11.45 10.85 11.25 5.5M
2021-03-10 10.60 11.50 10.55 11.00 7.4M
2021-03-09 10.55 10.60 10.50 10.55 0.8M
2021-03-08 10.70 10.80 10.55 10.55 0.5M
2021-03-05 10.55 10.75 10.55 10.70 0.4M
2021-03-04 10.70 10.75 10.50 10.70 0.7M
2021-03-03 10.70 10.85 10.55 10.75 0.8M
2021-03-02 10.80 11.00 10.70 10.70 0.6M
2021-02-26 10.80 10.85 10.65 10.70 0.8M
2021-02-25 10.95 11.05 10.80 10.85 1.1M
2021-02-24 11.00 11.10 10.85 10.95 1.1M
2021-02-23 10.85 11.10 10.85 11.05 1.4M
2021-02-22 10.80 10.85 10.75 10.85 0.8M
2021-02-19 10.80 10.85 10.60 10.75 1.0M
2021-02-18 10.45 10.75 10.40 10.75 1.4M
2021-02-17 10.40 10.40 10.20 10.30 0.7M
2021-02-05 10.20 10.20 10.10 10.15 0.5M
2021-02-04 10.25 10.25 10.10 10.15 0.3M
2021-02-03 10.35 10.55 10.25 10.25 0.4M
2021-02-02 10.45 10.45 10.30 10.30 0.6M
2021-02-01 10.60 10.70 10.40 10.40 0.7M
2021-01-29 10.40 10.65 10.35 10.45 1.4M
2021-01-28 10.15 10.35 10.15 10.30 0.4M
2021-01-27 10.30 10.40 10.15 10.40 0.8M
2021-01-26 10.20 10.30 10.05 10.15 0.6M
2021-01-25 10.15 10.15 9.99 10.05 0.6M
2021-01-22 10.10 10.15 10.00 10.05 0.8M
2021-01-21 10.05 10.15 9.98 10.00 1.0M
2021-01-20 10.20 10.25 9.99 9.99 1.7M
2021-01-19 10.40 10.45 10.25 10.30 0.7M
2021-01-18 10.10 10.40 9.86 10.35 1.3M
2021-01-15 10.30 10.30 9.99 10.10 1.9M
2021-01-14 10.60 10.60 10.30 10.30 1.2M
2021-01-13 10.25 10.80 10.25 10.55 1.8M
2021-01-12 10.65 10.65 10.15 10.20 2.8M
2021-01-11 10.75 10.80 10.65 10.70 1.1M
2021-01-08 10.95 11.00 10.80 10.80 1.5M
2021-01-07 11.05 11.10 10.80 10.95 1.7M
2021-01-06 11.25 11.25 11.00 11.05 2.0M
2021-01-05 11.30 11.40 11.10 11.30 2.1M
2021-01-04 11.40 11.50 11.20 11.30 1.2M