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
2022-12-30 13.45 13.55 13.40 13.40 0.3M
2022-12-29 13.25 13.50 13.15 13.40 0.6M
2022-12-28 13.30 13.30 13.20 13.25 0.3M
2022-12-27 13.30 13.45 13.30 13.40 0.3M
2022-12-26 13.35 13.35 13.25 13.30 0.5M
2022-12-23 13.30 13.35 13.30 13.30 0.4M
2022-12-22 13.45 13.50 13.30 13.30 0.3M
2022-12-21 13.35 13.40 13.30 13.30 0.3M
2022-12-20 13.60 13.60 13.20 13.25 0.9M
2022-12-19 13.60 13.75 13.55 13.55 0.5M
2022-12-16 13.65 13.70 13.55 13.65 0.8M
2022-12-15 13.55 13.75 13.50 13.65 0.4M
2022-12-14 13.40 13.55 13.25 13.50 0.5M
2022-12-13 13.45 13.55 13.30 13.30 0.9M
2022-12-12 13.70 13.70 13.45 13.45 0.7M
2022-12-09 13.80 13.85 13.65 13.70 0.9M
2022-12-08 13.70 13.90 13.60 13.85 1.3M
2022-12-07 13.50 14.05 13.45 13.70 2.7M
2022-12-06 13.60 13.65 13.45 13.45 0.6M
2022-12-05 13.50 13.65 13.50 13.55 0.5M
2022-12-02 13.60 13.75 13.55 13.55 0.6M
2022-12-01 13.75 13.75 13.55 13.60 0.7M
2022-11-30 13.75 13.80 13.60 13.65 0.6M
2022-11-29 13.65 13.85 13.50 13.70 1.2M
2022-11-28 13.40 13.75 13.30 13.70 1.7M
2022-11-25 13.35 13.65 13.35 13.40 1.3M
2022-11-24 13.30 13.40 13.20 13.35 0.6M
2022-11-23 13.35 13.35 13.25 13.30 0.6M
2022-11-22 13.40 13.40 13.20 13.20 0.5M
2022-11-21 13.05 13.35 13.05 13.35 1.4M
2022-11-18 13.10 13.25 12.95 12.95 0.4M
2022-11-17 12.85 13.15 12.85 13.10 0.5M
2022-11-16 13.15 13.15 12.80 12.85 0.5M
2022-11-15 12.95 13.05 12.80 13.00 0.7M
2022-11-14 12.90 12.95 12.75 12.95 0.5M
2022-11-11 13.10 13.15 12.75 12.80 1.6M
2022-11-10 13.10 13.15 12.85 12.90 1.1M
2022-11-09 13.40 13.40 13.05 13.25 3.2M
2022-11-08 12.75 13.60 12.70 13.50 23.7M
2022-11-07 12.70 12.80 12.60 12.75 0.2M
2022-11-04 12.45 12.75 12.45 12.75 0.6M
2022-11-03 12.50 12.55 12.40 12.50 0.4M
2022-11-02 12.50 12.60 12.50 12.55 0.2M
2022-11-01 12.55 12.70 12.55 12.55 0.3M
2022-10-31 12.75 12.80 12.50 12.60 0.5M
2022-10-28 12.85 12.85 12.60 12.65 0.3M
2022-10-27 12.65 12.90 12.60 12.75 0.6M
2022-10-26 12.35 12.75 12.25 12.60 0.5M
2022-10-25 12.45 12.45 12.20 12.25 0.4M
2022-10-24 12.45 12.65 12.30 12.35 0.2M
2022-10-21 12.45 12.45 12.25 12.40 0.4M
2022-10-20 12.35 12.45 12.20 12.45 0.4M
2022-10-19 12.65 12.80 12.45 12.50 0.4M
2022-10-18 12.65 12.70 12.50 12.65 0.2M
2022-10-17 12.65 12.70 12.45 12.65 0.4M
2022-10-14 12.40 12.85 12.40 12.75 0.8M
2022-10-13 12.40 12.50 12.20 12.25 1.1M
2022-10-12 12.55 12.70 12.15 12.55 0.6M
2022-10-11 12.95 12.95 12.30 12.55 1.6M
2022-10-07 13.20 13.20 12.90 13.05 0.6M
2022-10-06 13.35 13.35 13.15 13.20 0.4M
2022-10-05 13.45 13.55 13.25 13.25 0.6M
2022-10-04 13.45 13.50 13.20 13.30 0.5M
2022-10-03 13.30 13.40 13.15 13.20 0.4M
2022-09-30 13.00 13.40 12.95 13.40 0.8M
2022-09-29 13.40 13.40 13.15 13.35 0.5M
2022-09-28 13.60 13.75 13.00 13.10 1.0M
2022-09-27 13.60 13.60 13.30 13.60 0.6M
2022-09-26 13.70 13.70 13.30 13.35 1.6M
2022-09-23 13.90 14.00 13.65 13.75 0.9M
2022-09-22 13.60 14.00 13.55 13.95 0.8M
2022-09-21 13.80 13.80 13.60 13.65 0.5M
2022-09-20 13.95 14.00 13.75 13.80 0.4M
2022-09-19 14.10 14.15 13.75 13.80 1.2M
2022-09-16 14.15 14.25 14.00 14.05 1.2M
2022-09-15 14.30 14.50 14.15 14.15 2.0M
2022-09-14 13.85 14.40 13.85 14.15 3.5M
2022-09-13 14.10 14.45 13.95 14.00 3.8M
2022-09-12 14.10 14.10 13.80 14.00 1.3M
2022-09-08 13.70 13.90 13.60 13.80 0.9M
2022-09-07 13.45 13.60 13.30 13.55 0.5M
2022-09-06 13.85 13.90 13.30 13.45 1.2M
2022-09-05 13.65 14.00 13.65 13.75 1.2M
2022-09-02 13.75 13.95 13.55 13.60 1.4M
2022-09-01 13.85 13.85 13.50 13.70 1.9M
2022-08-31 14.00 14.60 13.80 13.90 11.4M
2022-08-30 13.85 14.15 13.85 13.95 0.9M
2022-08-29 13.75 13.85 13.65 13.80 1.1M
2022-08-26 14.15 14.25 14.00 14.05 1.9M
2022-08-25 13.85 14.20 13.80 14.10 2.0M
2022-08-24 13.85 14.30 13.75 13.80 2.9M
2022-08-23 13.80 13.95 13.65 13.80 1.2M
2022-08-22 13.75 14.20 13.70 13.85 4.0M
2022-08-19 13.30 13.75 13.30 13.55 2.0M
2022-08-18 13.20 13.30 13.10 13.20 0.7M
2022-08-17 13.35 13.35 13.15 13.15 0.6M
2022-08-16 13.45 13.45 13.20 13.25 0.7M
2022-08-15 13.50 13.50 13.30 13.35 0.6M
2022-08-12 13.25 13.45 13.10 13.35 1.0M
2022-08-11 13.55 13.60 13.25 13.30 1.4M
2022-08-10 13.50 13.70 13.20 13.35 1.3M
2022-08-09 13.20 13.60 13.00 13.35 2.3M
2022-08-08 13.00 13.15 12.95 13.05 0.5M
2022-08-05 13.20 13.40 12.95 12.95 1.3M
2022-08-04 13.00 13.15 12.75 12.90 0.7M
2022-08-03 12.95 13.35 12.80 12.85 1.0M
2022-08-02 13.25 13.30 12.85 12.90 1.3M
2022-08-01 12.85 13.85 12.85 13.25 2.8M
2022-07-29 13.20 13.25 12.75 12.85 1.6M
2022-07-28 12.95 13.45 12.90 13.00 5.6M
2022-07-27 12.00 13.20 12.00 12.95 5.6M
2022-07-26 11.90 12.10 11.90 12.00 0.3M
2022-07-25 11.90 11.95 11.85 11.90 0.2M
2022-07-22 11.95 12.10 11.85 11.90 0.1M
2022-07-21 12.00 12.00 11.85 11.95 0.2M
2022-07-20 11.95 12.20 11.85 11.85 0.4M
2022-07-19 11.85 11.95 11.85 11.90 0.2M
2022-07-18 11.95 11.95 11.85 11.85 0.2M
2022-07-15 11.95 12.10 11.85 11.95 0.1M
2022-07-14 11.80 11.95 11.60 11.90 0.2M
2022-07-13 11.90 11.95 11.75 11.90 0.2M
2022-07-12 11.80 11.95 11.65 11.75 0.3M
2022-07-11 12.15 12.15 11.80 11.90 0.2M
2022-07-08 11.95 12.15 11.95 12.00 0.2M
2022-07-07 11.95 12.00 11.75 11.90 0.2M
2022-07-06 11.85 11.95 11.80 11.85 0.2M
2022-07-05 11.90 11.95 11.75 11.95 0.2M
2022-07-04 11.75 11.85 11.70 11.75 0.3M
2022-07-01 12.00 12.00 11.65 11.75 0.6M
2022-06-30 12.20 12.20 11.95 12.00 0.5M
2022-06-29 12.05 12.55 12.05 12.20 0.2M
2022-06-28 12.45 12.45 12.15 12.25 0.2M
2022-06-27 12.20 12.40 12.15 12.35 0.5M
2022-06-24 12.20 12.30 12.05 12.15 0.2M
2022-06-23 11.95 12.20 11.85 12.15 0.7M
2022-06-22 11.90 12.00 11.75 11.80 0.7M
2022-06-21 11.95 11.95 11.85 11.90 0.4M
2022-06-20 12.05 12.10 11.80 11.80 0.6M
2022-06-17 12.05 12.10 11.95 12.00 0.3M
2022-06-16 12.55 12.55 12.20 12.20 0.2M
2022-06-15 12.30 12.50 12.30 12.45 0.2M
2022-06-14 12.30 12.70 12.10 12.40 0.5M
2022-06-13 12.45 12.55 12.25 12.30 0.4M
2022-06-10 12.55 12.95 12.55 12.75 0.4M
2022-06-09 12.75 12.80 12.65 12.65 0.2M
2022-06-08 12.75 13.10 12.75 12.80 0.8M
2022-06-07 12.50 12.75 12.45 12.75 0.5M
2022-06-06 12.45 12.70 12.45 12.50 0.5M
2022-06-02 12.55 12.65 12.45 12.45 0.2M
2022-06-01 12.60 12.75 12.55 12.55 0.4M
2022-05-31 12.65 12.70 12.55 12.60 0.3M
2022-05-30 12.60 12.70 12.60 12.70 0.2M
2022-05-27 12.60 12.90 12.55 12.60 0.3M
2022-05-26 12.60 13.00 12.40 12.55 0.6M
2022-05-25 12.80 12.90 12.60 12.60 0.8M
2022-05-24 12.40 13.20 12.40 12.70 3.1M
2022-05-23 12.35 12.40 12.15 12.25 0.3M
2022-05-20 12.15 12.30 12.15 12.30 0.3M
2022-05-19 12.00 12.20 11.95 12.15 0.3M
2022-05-18 11.95 12.35 11.95 12.25 0.5M
2022-05-17 11.75 12.10 11.75 11.95 0.4M
2022-05-16 11.80 11.90 11.75 11.75 0.2M
2022-05-13 11.70 11.90 11.70 11.70 0.4M
2022-05-12 11.90 12.00 11.70 11.70 0.3M
2022-05-11 11.75 12.20 11.75 12.00 0.3M
2022-05-10 11.80 11.90 11.55 11.75 0.4M
2022-05-09 12.00 12.10 11.80 11.90 0.6M
2022-05-06 12.10 12.15 12.00 12.10 0.4M
2022-05-05 12.45 12.45 12.20 12.25 0.2M
2022-05-04 12.40 12.40 12.20 12.25 0.1M
2022-05-03 12.20 12.30 12.20 12.30 0.2M
2022-04-29 12.35 12.50 12.25 12.25 0.3M
2022-04-28 12.20 12.40 12.10 12.35 0.4M
2022-04-27 12.25 12.35 12.10 12.10 1.1M
2022-04-25 13.00 13.25 12.70 12.80 0.9M
2022-04-22 13.05 13.40 13.05 13.25 0.9M
2022-04-21 13.05 13.40 13.00 13.20 0.6M
2022-04-20 13.05 13.10 12.80 12.95 0.7M
2022-04-19 13.15 13.20 13.00 13.05 0.3M
2022-04-18 13.00 13.15 12.95 13.00 0.2M
2022-04-15 13.05 13.10 12.95 13.00 0.4M
2022-04-14 13.20 13.25 13.05 13.15 0.4M
2022-04-13 13.25 13.50 13.05 13.20 1.1M
2022-04-12 13.00 13.85 12.90 13.20 2.7M
2022-04-11 13.10 13.20 12.85 12.85 0.4M
2022-04-08 12.85 13.10 12.85 13.05 0.4M
2022-04-07 13.15 13.20 12.85 12.95 0.6M
2022-04-06 13.45 13.50 13.20 13.20 0.3M
2022-04-01 13.50 13.50 13.15 13.50 0.4M
2022-03-31 13.35 13.60 13.35 13.50 2.1M
2022-03-30 13.35 13.50 13.15 13.35 1.3M
2022-03-29 12.95 13.40 12.90 13.30 0.8M
2022-03-28 12.65 12.95 12.60 12.95 0.5M
2022-03-25 12.55 12.70 12.50 12.60 0.5M
2022-03-24 12.70 12.70 12.55 12.60 0.2M
2022-03-23 12.50 12.75 12.50 12.75 0.4M
2022-03-22 12.45 12.50 12.35 12.50 0.2M
2022-03-21 12.25 12.55 12.25 12.45 0.3M
2022-03-18 12.35 12.50 12.30 12.45 0.3M
2022-03-17 12.30 12.45 12.30 12.40 0.2M
2022-03-16 12.25 12.35 12.10 12.20 0.3M
2022-03-15 12.50 12.50 12.20 12.20 0.3M
2022-03-14 12.20 12.55 12.15 12.55 0.5M
2022-03-11 12.10 12.20 12.10 12.20 0.2M
2022-03-10 12.30 12.35 12.10 12.25 0.3M
2022-03-09 12.00 12.20 11.90 12.15 0.8M
2022-03-08 12.30 12.30 11.90 11.95 0.7M
2022-03-07 12.50 12.50 12.15 12.30 0.9M
2022-03-04 12.60 12.75 12.50 12.60 0.3M
2022-03-03 12.75 12.75 12.60 12.65 0.2M
2022-03-02 12.60 12.70 12.55 12.65 0.2M
2022-03-01 12.50 12.65 12.50 12.60 0.3M
2022-02-25 12.55 12.75 12.45 12.50 0.5M
2022-02-24 12.70 12.75 12.45 12.50 0.7M
2022-02-23 12.80 12.85 12.65 12.70 0.3M
2022-02-22 12.80 12.80 12.60 12.70 0.4M
2022-02-21 12.70 12.90 12.70 12.85 0.3M
2022-02-18 12.80 12.80 12.60 12.75 0.4M
2022-02-17 12.80 12.95 12.75 12.80 0.3M
2022-02-16 12.95 12.95 12.80 12.80 0.3M
2022-02-15 12.85 12.95 12.70 12.85 0.5M
2022-02-14 13.00 13.00 12.80 12.85 0.3M
2022-02-11 13.10 13.30 12.95 13.05 0.4M
2022-02-10 13.40 13.40 13.20 13.25 0.2M
2022-02-09 13.10 13.50 13.10 13.40 0.4M
2022-02-08 12.95 13.15 12.95 13.10 0.3M
2022-02-07 12.70 12.95 12.70 12.90 0.3M
2022-01-26 12.75 12.80 12.60 12.70 0.5M
2022-01-25 12.80 12.90 12.55 12.75 0.8M
2022-01-24 12.85 13.00 12.80 12.95 0.6M
2022-01-21 13.00 13.25 13.00 13.00 0.6M
2022-01-20 13.35 13.35 13.25 13.30 0.2M
2022-01-19 13.25 13.40 13.20 13.30 0.2M
2022-01-18 13.30 13.40 13.25 13.30 0.2M
2022-01-17 13.10 13.35 13.05 13.25 0.6M
2022-01-14 13.25 13.25 12.95 13.10 1.0M
2022-01-13 13.25 13.40 13.25 13.25 0.4M
2022-01-12 13.40 13.40 13.20 13.25 0.6M
2022-01-11 13.30 13.55 13.30 13.35 0.5M
2022-01-10 13.30 13.45 13.30 13.30 0.5M
2022-01-07 13.45 13.65 13.30 13.35 1.0M
2022-01-06 13.55 13.70 13.40 13.45 0.7M
2022-01-05 13.95 13.95 13.55 13.55 0.8M
2022-01-04 13.75 13.85 13.65 13.70 0.5M
2022-01-03 14.00 14.10 13.75 13.75 0.6M