Adda (3071)

3071
🏛️ Taïwan →
22.80
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
2022-12-30 24.80 25.20 24.55 24.60 0.0M
2022-12-29 24.40 24.80 24.35 24.60 0.0M
2022-12-28 24.85 24.85 24.40 24.60 0.0M
2022-12-27 24.80 24.85 24.60 24.75 0.0M
2022-12-26 25.00 25.00 24.80 24.80 0.0M
2022-12-23 24.80 24.90 24.60 24.75 0.0M
2022-12-22 25.00 25.00 24.85 24.85 0.0M
2022-12-21 24.80 25.00 24.80 24.85 0.0M
2022-12-20 25.20 25.35 24.70 24.85 0.0M
2022-12-19 25.30 25.30 25.10 25.10 0.0M
2022-12-16 25.45 25.50 25.25 25.30 0.0M
2022-12-15 25.55 25.65 25.45 25.45 0.0M
2022-12-14 25.60 25.75 25.55 25.55 0.0M
2022-12-13 25.65 25.65 25.50 25.60 0.0M
2022-12-12 25.30 25.65 25.10 25.45 0.0M
2022-12-09 25.40 25.50 25.20 25.40 0.0M
2022-12-08 25.20 25.45 25.10 25.30 0.0M
2022-12-07 25.30 25.60 25.00 25.20 0.0M
2022-12-06 25.80 25.80 25.25 25.35 0.0M
2022-12-05 25.75 25.90 25.70 25.80 0.0M
2022-12-02 25.85 25.85 25.60 25.65 0.0M
2022-12-01 26.30 26.35 25.75 25.80 0.0M
2022-11-30 25.80 26.70 25.80 26.00 0.0M
2022-11-29 25.65 25.85 25.55 25.80 0.0M
2022-11-28 25.65 25.70 25.45 25.65 0.0M
2022-11-25 25.60 26.35 25.50 25.65 0.0M
2022-11-24 25.95 25.95 25.50 25.60 0.0M
2022-11-23 25.90 26.00 25.60 25.70 0.0M
2022-11-22 25.90 26.40 25.60 25.60 0.0M
2022-11-21 26.00 27.10 25.85 26.10 0.0M
2022-11-18 24.80 26.35 24.65 25.65 0.0M
2022-11-17 24.55 24.95 24.55 24.80 0.0M
2022-11-16 24.60 25.45 24.50 24.50 0.0M
2022-11-15 24.75 24.75 24.20 24.35 0.0M
2022-11-14 24.45 24.60 24.45 24.55 0.0M
2022-11-11 24.80 24.90 24.45 24.45 0.0M
2022-11-10 24.80 24.80 24.35 24.50 0.0M
2022-11-09 25.25 25.35 25.05 25.10 0.0M
2022-11-08 24.95 25.75 24.95 25.20 0.0M
2022-11-07 25.20 25.30 24.90 24.95 0.0M
2022-11-04 24.60 25.35 24.60 25.10 0.0M
2022-11-03 24.45 24.75 24.40 24.75 0.0M
2022-11-02 24.10 24.75 24.10 24.65 0.0M
2022-11-01 23.85 24.20 23.85 24.15 0.0M
2022-10-31 23.85 23.85 23.45 23.85 0.0M
2022-10-28 23.95 23.95 23.50 23.55 0.0M
2022-10-27 23.85 23.85 23.65 23.80 0.0M
2022-10-26 23.35 23.50 23.05 23.40 0.0M
2022-10-25 23.45 23.45 23.25 23.35 0.0M
2022-10-24 23.50 23.70 23.40 23.45 0.0M
2022-10-21 23.40 23.40 23.10 23.20 0.0M
2022-10-20 23.60 23.60 23.25 23.40 0.0M
2022-10-19 23.90 24.25 23.85 23.90 0.0M
2022-10-18 24.05 24.25 23.80 24.05 0.0M
2022-10-17 23.00 23.90 23.00 23.90 0.0M
2022-10-14 23.60 24.35 23.60 23.90 0.0M
2022-10-13 24.35 24.35 22.85 23.20 0.0M
2022-10-12 24.45 24.60 24.00 24.40 0.0M
2022-10-11 25.05 25.05 24.10 24.35 0.0M
2022-10-07 25.35 25.75 25.35 25.40 0.0M
2022-10-06 25.75 25.75 25.40 25.60 0.0M
2022-10-05 25.90 26.70 25.35 25.80 0.0M
2022-10-04 25.20 26.05 24.95 25.80 0.0M
2022-10-03 24.60 25.10 24.60 24.75 0.0M
2022-09-30 24.80 25.30 24.50 25.30 0.0M
2022-09-29 24.90 25.55 24.90 25.25 0.0M
2022-09-28 25.55 25.55 24.50 24.70 0.0M
2022-09-27 25.10 25.85 25.00 25.85 0.0M
2022-09-26 25.90 26.00 25.00 25.10 0.0M
2022-09-23 26.10 26.65 26.00 26.30 0.0M
2022-09-22 26.00 26.45 25.55 26.35 0.0M
2022-09-21 26.55 26.70 26.15 26.35 0.0M
2022-09-20 26.50 26.60 26.25 26.55 0.0M
2022-09-19 27.25 27.25 26.25 26.25 0.0M
2022-09-16 28.35 28.35 27.10 27.10 0.0M
2022-09-15 27.35 28.20 27.35 28.10 0.0M
2022-09-14 26.90 27.25 26.80 27.25 0.0M
2022-09-13 26.80 27.65 26.65 27.30 0.0M
2022-09-12 27.20 27.40 26.45 26.65 0.0M
2022-09-08 26.65 27.30 26.55 27.20 0.0M
2022-09-07 26.30 26.65 26.15 26.55 0.0M
2022-09-06 26.95 27.10 26.40 26.45 0.0M
2022-09-05 26.80 27.20 26.60 26.75 0.0M
2022-09-02 26.95 27.00 26.65 26.95 0.0M
2022-09-01 26.90 27.10 26.65 26.85 0.0M
2022-08-31 27.25 27.50 27.05 27.10 0.0M
2022-08-30 26.35 27.65 26.35 27.40 0.0M
2022-08-29 26.75 26.75 26.20 26.35 0.0M
2022-08-26 27.25 27.25 26.95 27.05 0.0M
2022-08-25 26.95 27.20 26.90 26.95 0.0M
2022-08-24 27.05 27.40 26.85 26.85 0.0M
2022-08-23 27.35 27.35 26.75 27.10 0.0M
2022-08-22 26.60 27.80 26.60 27.30 0.0M
2022-08-19 26.40 27.00 26.40 26.85 0.0M
2022-08-18 26.35 26.75 26.35 26.75 0.0M
2022-08-17 26.50 26.70 26.45 26.60 0.0M
2022-08-16 26.35 26.75 26.35 26.50 0.0M
2022-08-15 27.15 27.15 26.55 26.55 0.0M
2022-08-12 27.05 27.70 26.70 26.90 0.0M
2022-08-11 28.60 28.70 27.95 28.60 0.0M
2022-08-10 27.80 28.10 27.45 27.55 0.0M
2022-08-09 26.80 27.95 26.80 27.45 0.0M
2022-08-08 26.50 26.95 26.20 26.95 0.0M
2022-08-05 26.20 26.65 26.20 26.45 0.0M
2022-08-04 26.20 26.50 25.75 26.10 0.0M
2022-08-03 26.70 26.70 26.30 26.30 0.0M
2022-08-02 27.35 27.35 26.60 26.70 0.0M
2022-08-01 26.80 27.75 26.80 27.35 0.0M
2022-07-29 26.85 27.10 26.75 26.95 0.0M
2022-07-28 26.95 27.15 26.85 26.85 0.0M
2022-07-27 26.30 26.70 26.30 26.70 0.0M
2022-07-26 26.50 26.50 26.20 26.30 0.0M
2022-07-25 26.10 26.55 26.05 26.45 0.0M
2022-07-22 27.10 27.20 26.25 26.35 0.0M
2022-07-21 26.90 27.15 26.60 26.90 0.0M
2022-07-20 26.60 27.15 26.45 26.55 0.0M
2022-07-19 26.30 26.50 26.00 26.20 0.0M
2022-07-18 26.40 26.60 25.75 26.25 0.0M
2022-07-15 26.15 26.40 25.70 26.20 0.0M
2022-07-14 24.85 27.00 24.35 26.40 0.0M
2022-07-13 23.25 24.75 22.65 24.75 0.0M
2022-07-12 22.95 22.95 22.35 22.50 0.0M
2022-07-11 23.15 23.15 22.75 22.95 0.0M
2022-07-08 23.00 23.20 22.60 22.70 0.0M
2022-07-07 21.95 22.85 21.90 22.40 0.0M
2022-07-06 22.60 22.60 21.70 21.75 0.0M
2022-07-05 22.30 22.80 22.00 22.60 0.0M
2022-07-04 21.95 22.40 21.80 22.15 0.0M
2022-07-01 23.25 23.90 22.15 22.15 0.0M
2022-06-30 24.40 24.40 23.40 23.40 0.0M
2022-06-29 24.90 24.90 24.30 24.40 0.0M
2022-06-28 24.90 25.00 24.80 24.90 0.0M
2022-06-27 24.60 25.30 24.60 25.20 0.0M
2022-06-24 24.20 24.70 23.50 24.45 0.0M
2022-06-23 24.30 24.30 23.65 23.90 0.0M
2022-06-22 24.85 24.85 23.90 24.00 0.0M
2022-06-21 24.40 25.00 24.30 24.60 0.0M
2022-06-20 25.30 25.60 24.20 24.20 0.0M
2022-06-17 26.15 26.75 25.20 25.30 0.0M
2022-06-16 26.85 27.00 26.15 26.15 0.0M
2022-06-15 26.55 27.20 26.20 26.45 0.0M
2022-06-14 25.70 26.80 25.65 26.60 0.0M
2022-06-13 26.15 26.60 25.90 25.90 0.0M
2022-06-10 26.75 26.90 26.05 26.50 0.0M
2022-06-09 26.70 26.95 26.40 26.50 0.0M
2022-06-08 26.55 26.85 26.35 26.50 0.0M
2022-06-07 26.85 26.85 26.25 26.35 0.0M
2022-06-06 26.15 26.85 25.90 26.50 0.0M
2022-06-02 26.30 26.90 26.00 26.35 0.0M
2022-06-01 25.40 26.40 25.25 26.00 0.0M
2022-05-31 25.45 25.65 25.10 25.35 0.0M
2022-05-30 24.85 25.15 24.80 25.10 0.0M
2022-05-27 25.15 25.50 24.65 24.65 0.0M
2022-05-26 25.90 25.90 24.95 25.00 0.0M
2022-05-25 26.15 26.20 25.90 25.90 0.0M
2022-05-24 26.60 26.90 26.10 26.10 0.0M
2022-05-23 26.40 26.95 26.40 26.70 0.0M
2022-05-20 26.25 26.90 26.25 26.30 0.0M
2022-05-19 25.75 26.30 25.75 26.25 0.0M
2022-05-18 25.90 26.55 25.90 26.15 0.0M
2022-05-17 25.80 26.00 25.80 25.80 0.0M
2022-05-16 26.55 26.55 25.55 25.80 0.0M
2022-05-13 25.05 26.05 25.05 25.95 0.0M
2022-05-12 25.90 26.45 25.05 25.05 0.0M
2022-05-11 24.90 26.25 24.85 25.90 0.0M
2022-05-10 24.95 25.45 24.40 25.35 0.0M
2022-05-09 25.00 25.25 24.80 25.00 0.0M
2022-05-06 23.75 26.65 23.75 25.60 0.0M
2022-05-05 24.35 24.35 24.20 24.25 0.0M
2022-05-04 24.05 24.05 23.90 23.95 0.0M
2022-05-03 24.00 24.00 23.60 23.85 0.0M
2022-04-29 23.80 24.35 23.80 24.10 0.0M
2022-04-28 22.80 24.00 22.80 23.85 0.0M
2022-04-27 23.25 23.35 22.70 23.05 0.0M
2022-04-25 24.80 24.80 24.10 24.30 0.0M
2022-04-22 25.10 25.10 24.95 25.00 0.0M
2022-04-21 25.20 25.20 25.00 25.10 0.0M
2022-04-20 24.85 25.00 24.80 25.00 0.0M
2022-04-19 24.90 25.00 24.65 24.85 0.0M
2022-04-18 25.15 25.15 24.60 24.80 0.0M
2022-04-15 25.60 25.60 25.20 25.25 0.0M
2022-04-14 25.90 26.00 25.70 25.70 0.0M
2022-04-13 26.25 26.25 25.60 25.90 0.0M
2022-04-12 26.30 26.30 25.70 25.70 0.0M
2022-04-11 26.40 26.75 26.05 26.35 0.0M
2022-04-08 25.90 26.35 25.90 26.25 0.0M
2022-04-07 26.60 26.60 25.80 25.80 0.0M
2022-04-06 26.65 26.90 26.55 26.75 0.0M
2022-04-01 26.65 26.95 26.65 26.95 0.0M
2022-03-31 26.85 27.00 26.80 26.80 0.0M
2022-03-30 27.00 27.10 26.85 26.95 0.0M
2022-03-29 27.10 27.20 26.65 26.80 0.0M
2022-03-28 27.45 27.45 26.85 27.05 0.0M
2022-03-25 27.55 27.75 27.30 27.30 0.0M
2022-03-24 27.40 27.60 27.25 27.50 0.0M
2022-03-23 27.70 27.95 27.35 27.40 0.0M
2022-03-22 27.30 27.85 27.20 27.55 0.0M
2022-03-21 27.15 27.40 26.95 27.15 0.0M
2022-03-18 27.10 27.15 26.90 27.00 0.0M
2022-03-17 27.00 27.20 26.75 27.10 0.0M
2022-03-16 26.75 26.80 26.05 26.35 0.0M
2022-03-15 27.20 27.20 26.35 26.50 0.0M
2022-03-14 26.90 27.25 26.85 27.20 0.0M
2022-03-11 27.30 27.30 26.90 26.90 0.0M
2022-03-10 26.70 27.70 26.60 27.30 0.0M
2022-03-09 25.85 26.55 25.80 26.30 0.0M
2022-03-08 25.60 26.75 25.55 25.75 0.0M
2022-03-07 27.90 27.90 26.35 26.90 0.0M
2022-03-04 28.15 28.15 27.70 27.95 0.0M
2022-03-03 28.30 29.25 28.05 28.15 0.0M
2022-03-02 28.30 28.85 27.80 28.85 0.0M
2022-03-01 27.60 28.20 27.35 28.00 0.0M
2022-02-25 27.00 27.55 26.65 27.35 0.0M
2022-02-24 28.00 28.00 26.80 26.85 0.0M
2022-02-23 27.95 28.30 27.85 28.05 0.0M
2022-02-22 28.90 28.90 27.65 27.95 0.0M
2022-02-21 29.20 29.20 28.45 28.60 0.0M
2022-02-18 29.25 29.75 28.10 29.20 0.0M
2022-02-17 29.00 29.80 29.00 29.25 0.0M
2022-02-16 29.75 29.90 29.00 29.00 0.0M
2022-02-15 28.60 29.35 28.60 28.90 0.0M
2022-02-14 29.05 29.05 28.50 28.50 0.0M
2022-02-11 28.95 29.90 28.40 29.50 0.0M
2022-02-10 29.15 29.40 28.70 28.80 0.0M
2022-02-09 29.00 29.20 28.50 28.70 0.0M
2022-02-08 28.40 29.00 28.40 28.80 0.0M
2022-02-07 27.25 28.55 27.20 28.25 0.0M
2022-01-26 26.70 27.20 26.70 26.85 0.0M
2022-01-25 27.40 27.70 26.85 26.85 0.0M
2022-01-24 26.50 27.65 26.05 27.55 0.0M
2022-01-21 27.75 28.05 27.50 27.50 0.0M
2022-01-20 27.50 28.20 27.30 27.90 0.0M
2022-01-19 27.20 27.45 27.10 27.40 0.0M
2022-01-18 27.80 28.30 27.45 27.70 0.0M
2022-01-17 26.80 27.80 26.80 27.75 0.0M
2022-01-14 26.95 26.95 26.10 26.50 0.0M
2022-01-13 27.55 27.70 26.50 26.95 0.0M
2022-01-12 27.50 27.80 27.05 27.55 0.0M
2022-01-11 28.35 28.65 27.25 27.40 0.0M
2022-01-10 27.90 28.85 27.80 28.60 0.0M
2022-01-07 28.95 29.10 27.85 28.10 0.0M
2022-01-06 29.65 29.70 28.65 28.80 0.0M
2022-01-05 30.85 31.10 29.55 29.70 0.0M
2022-01-04 30.95 31.40 30.35 31.00 0.0M
2022-01-03 30.50 31.55 30.35 30.50 0.0M