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
2023-12-29 35.95 35.95 35.00 35.05 0.0M
2023-12-28 35.85 36.15 35.40 35.50 0.0M
2023-12-27 34.45 35.65 34.45 35.40 0.0M
2023-12-26 34.65 34.90 34.25 34.40 0.0M
2023-12-25 35.90 35.90 34.50 34.65 0.0M
2023-12-22 33.95 36.40 33.95 35.35 0.0M
2023-12-21 33.60 33.95 33.20 33.95 0.0M
2023-12-20 33.20 33.95 33.20 33.95 0.0M
2023-12-19 33.60 33.75 33.00 33.10 0.0M
2023-12-18 33.35 33.95 33.25 33.70 0.0M
2023-12-15 33.75 33.90 33.50 33.50 0.0M
2023-12-14 33.95 34.30 33.60 33.70 0.0M
2023-12-13 34.60 34.60 33.80 33.80 0.0M
2023-12-12 34.80 34.85 34.05 34.10 0.0M
2023-12-11 34.90 35.35 34.45 34.55 0.0M
2023-12-08 35.40 35.50 34.80 34.90 0.0M
2023-12-07 35.00 35.50 34.75 34.95 0.0M
2023-12-06 35.05 35.60 34.95 34.95 0.0M
2023-12-05 35.50 35.50 34.95 34.95 0.0M
2023-12-04 36.00 36.05 35.35 35.45 0.0M
2023-12-01 35.00 35.60 34.85 35.50 0.0M
2023-11-30 35.05 35.35 34.85 35.00 0.0M
2023-11-29 34.80 35.40 34.75 35.05 0.0M
2023-11-28 34.10 34.65 34.10 34.50 0.0M
2023-11-27 34.55 34.70 34.00 34.10 0.0M
2023-11-24 35.10 35.50 34.55 34.55 0.0M
2023-11-23 35.80 36.00 35.10 35.10 0.0M
2023-11-22 34.80 35.60 34.50 35.45 0.0M
2023-11-21 35.40 35.45 34.70 34.80 0.0M
2023-11-20 34.30 35.20 34.05 34.95 0.0M
2023-11-17 33.65 34.25 33.65 34.25 0.0M
2023-11-16 33.75 34.30 33.60 33.85 0.0M
2023-11-15 33.50 33.85 33.35 33.55 0.0M
2023-11-14 33.20 33.45 32.70 33.00 0.0M
2023-11-13 32.85 33.15 32.65 33.00 0.0M
2023-11-10 33.20 33.45 31.95 32.65 0.0M
2023-11-09 33.60 33.80 33.20 33.20 0.0M
2023-11-08 33.80 34.45 33.80 34.15 0.0M
2023-11-07 34.25 34.35 33.65 33.65 0.0M
2023-11-06 33.70 34.50 33.70 33.95 0.0M
2023-11-03 33.85 34.05 33.05 33.05 0.0M
2023-11-02 32.65 33.50 32.65 33.50 0.0M
2023-11-01 32.65 32.85 31.90 32.05 0.0M
2023-10-31 33.85 34.75 32.35 32.50 0.0M
2023-10-30 33.90 34.30 33.55 33.60 0.0M
2023-10-27 34.25 34.60 33.80 33.80 0.0M
2023-10-26 34.60 34.80 34.20 34.20 0.0M
2023-10-25 34.70 35.30 34.65 35.00 0.0M
2023-10-24 33.45 34.40 33.40 34.40 0.0M
2023-10-23 33.25 34.00 33.00 33.45 0.0M
2023-10-20 33.90 33.90 32.75 33.30 0.0M
2023-10-19 33.60 34.30 33.40 33.90 0.0M
2023-10-18 36.00 36.45 33.90 33.90 0.0M
2023-10-17 37.25 37.50 36.00 36.00 0.0M
2023-10-16 37.40 37.60 37.00 37.00 0.0M
2023-10-13 38.00 38.30 37.40 37.60 0.0M
2023-10-12 37.60 38.50 37.60 38.40 0.0M
2023-10-11 39.00 39.50 37.10 37.70 0.0M
2023-10-06 37.30 39.40 37.00 38.85 0.0M
2023-10-05 37.10 37.45 36.85 36.95 0.0M
2023-10-04 37.00 37.00 36.60 36.70 0.0M
2023-10-03 38.35 38.40 37.25 37.25 0.0M
2023-10-02 37.60 38.45 37.60 37.95 0.0M
2023-09-28 37.00 37.40 36.95 37.20 0.0M
2023-09-27 36.60 37.25 36.60 36.85 0.0M
2023-09-26 37.00 37.85 36.80 36.90 0.0M
2023-09-25 36.70 37.00 36.60 36.70 0.0M
2023-09-22 36.20 36.75 35.70 36.75 0.0M
2023-09-21 37.00 37.25 36.05 36.55 0.0M
2023-09-20 36.95 37.80 36.95 36.95 0.0M
2023-09-19 37.65 38.35 37.05 37.05 0.0M
2023-09-18 38.10 38.35 37.60 37.65 0.0M
2023-09-15 39.45 39.45 38.30 38.65 0.0M
2023-09-14 38.00 39.15 38.00 38.85 0.0M
2023-09-13 37.10 38.10 37.00 37.75 0.0M
2023-09-12 38.40 38.75 37.55 37.60 0.0M
2023-09-11 39.80 39.80 38.30 38.35 0.0M
2023-09-08 40.80 41.65 40.05 40.05 0.0M
2023-09-07 40.60 41.55 39.85 41.10 0.0M
2023-09-06 41.00 41.10 40.55 40.65 0.0M
2023-09-05 40.70 41.25 40.70 41.15 0.0M
2023-09-04 39.05 41.40 38.60 41.30 0.0M
2023-09-01 40.05 40.40 39.20 39.35 0.0M
2023-08-31 40.50 40.55 39.90 40.55 0.0M
2023-08-30 39.00 41.10 38.80 40.70 0.0M
2023-08-29 38.60 38.90 38.00 38.60 0.0M
2023-08-28 39.50 40.10 38.15 38.35 0.0M
2023-08-25 39.90 40.60 39.10 39.35 0.0M
2023-08-24 42.90 43.00 40.10 40.85 0.0M
2023-08-23 41.40 43.20 40.15 41.95 0.0M
2023-08-22 38.20 40.90 38.20 40.90 0.0M
2023-08-21 36.10 37.30 36.10 37.20 0.0M
2023-08-18 36.95 37.25 35.50 35.75 0.0M
2023-08-17 36.40 37.30 35.65 37.00 0.0M
2023-08-16 35.70 37.35 34.80 36.85 0.0M
2023-08-15 36.00 36.50 35.65 35.80 0.0M
2023-08-14 36.00 36.45 34.90 35.50 0.0M
2023-08-11 37.20 37.80 36.20 36.45 0.0M
2023-08-10 38.30 38.40 36.70 37.00 0.0M
2023-08-09 39.40 40.60 38.60 38.85 0.0M
2023-08-08 40.30 40.65 39.20 39.80 0.0M
2023-08-07 39.00 41.30 38.35 40.85 0.0M
2023-08-04 39.00 39.50 37.90 39.10 0.0M
2023-08-02 41.25 41.50 38.00 38.35 0.0M
2023-08-01 42.70 42.90 40.65 41.00 0.0M
2023-07-31 44.55 44.65 41.50 42.50 0.0M
2023-07-28 44.40 45.00 42.60 43.50 0.0M
2023-07-27 45.00 46.80 44.00 44.10 0.0M
2023-07-26 50.20 50.50 44.55 44.75 0.0M
2023-07-25 48.60 52.00 48.10 48.85 0.0M
2023-07-24 43.60 47.50 43.60 47.50 0.0M
2023-07-21 40.10 45.00 39.10 43.20 0.0M
2023-07-20 40.45 43.35 40.40 41.25 0.0M
2023-07-19 42.00 42.55 39.90 39.90 0.0M
2023-07-18 49.70 49.85 41.40 42.05 0.0M
2023-07-17 45.20 45.35 43.70 45.35 0.0M
2023-07-14 38.60 41.25 37.60 41.25 0.0M
2023-07-13 37.65 38.75 36.70 37.50 0.0M
2023-07-12 35.30 37.80 35.05 37.65 0.0M
2023-07-11 35.60 35.90 34.60 34.60 0.0M
2023-07-10 36.75 36.80 35.00 35.25 0.0M
2023-07-07 38.80 38.80 36.00 36.85 0.0M
2023-07-06 37.30 40.40 37.05 39.35 0.0M
2023-07-05 37.65 39.30 37.20 37.60 0.0M
2023-07-04 34.95 36.95 34.85 36.70 0.0M
2023-07-03 33.95 35.60 33.95 34.95 0.0M
2023-06-30 33.95 33.95 32.90 33.75 0.0M
2023-06-29 32.80 33.60 32.80 33.40 0.0M
2023-06-28 34.90 35.15 34.20 34.50 0.0M
2023-06-27 36.50 37.15 34.20 34.20 0.0M
2023-06-26 37.00 37.00 35.10 36.50 0.0M
2023-06-21 34.80 36.40 34.80 35.85 0.0M
2023-06-20 35.90 36.80 34.60 35.00 0.0M
2023-06-19 33.35 35.90 33.30 34.60 0.0M
2023-06-16 34.15 34.45 33.55 33.70 0.0M
2023-06-15 32.30 35.00 31.95 34.70 0.0M
2023-06-14 31.80 32.40 31.80 32.00 0.0M
2023-06-13 32.60 32.70 32.25 32.35 0.0M
2023-06-12 33.70 33.70 32.00 32.15 0.0M
2023-06-09 33.10 33.80 33.10 33.40 0.0M
2023-06-08 35.20 35.20 33.90 34.10 0.0M
2023-06-07 33.85 35.65 33.35 35.35 0.0M
2023-06-06 35.10 35.30 33.70 33.70 0.0M
2023-06-05 34.50 35.05 34.40 34.95 0.0M
2023-06-02 34.35 34.70 34.15 34.25 0.0M
2023-06-01 33.90 34.30 33.70 34.20 0.0M
2023-05-31 33.30 34.35 33.30 33.90 0.0M
2023-05-30 34.50 34.50 32.65 33.05 0.0M
2023-05-29 34.20 34.75 33.85 34.00 0.0M
2023-05-26 35.20 35.60 33.70 33.95 0.0M
2023-05-25 33.60 35.20 33.25 35.15 0.0M
2023-05-24 33.45 33.50 32.70 33.00 0.0M
2023-05-23 33.50 34.10 33.15 33.45 0.0M
2023-05-22 31.80 33.95 31.60 33.45 0.0M
2023-05-19 32.20 32.65 31.55 31.60 0.0M
2023-05-18 32.10 32.45 31.55 32.00 0.0M
2023-05-17 31.00 32.00 30.90 31.65 0.0M
2023-05-16 31.45 31.50 30.65 30.85 0.0M
2023-05-15 30.00 30.70 29.70 30.30 0.0M
2023-05-12 30.50 30.75 29.50 30.20 0.0M
2023-05-11 33.80 33.90 31.05 31.05 0.0M
2023-05-10 34.50 34.90 33.20 33.65 0.0M
2023-05-09 35.55 38.15 35.35 36.50 0.0M
2023-05-08 34.50 35.40 33.55 35.10 0.0M
2023-05-05 33.80 35.85 33.75 34.00 0.0M
2023-05-04 33.30 34.30 33.20 33.60 0.0M
2023-05-03 32.85 34.55 32.80 33.10 0.0M
2023-05-02 33.50 33.95 32.65 32.85 0.0M
2023-04-28 34.40 35.30 33.00 33.35 0.0M
2023-04-27 35.15 35.75 33.80 34.25 0.0M
2023-04-26 33.50 36.40 32.15 35.50 0.0M
2023-04-25 34.15 36.00 33.35 34.20 0.0M
2023-04-24 31.50 33.10 31.20 33.10 0.0M
2023-04-21 31.50 33.00 29.80 30.10 0.0M
2023-04-20 31.15 32.20 31.15 31.30 0.0M
2023-04-19 32.45 32.50 30.80 31.15 0.0M
2023-04-18 31.95 32.80 31.60 32.00 0.0M
2023-04-17 28.60 30.70 28.60 30.70 0.0M
2023-04-14 27.80 28.00 27.65 27.95 0.0M
2023-04-13 27.85 27.90 27.55 27.60 0.0M
2023-04-12 27.60 27.90 27.60 27.65 0.0M
2023-04-11 27.55 27.70 27.50 27.60 0.0M
2023-04-10 27.45 27.60 27.15 27.40 0.0M
2023-04-07 27.50 27.50 27.20 27.20 0.0M
2023-04-06 27.70 27.70 27.20 27.50 0.0M
2023-03-31 27.15 27.25 27.05 27.20 0.0M
2023-03-30 27.35 27.40 27.10 27.10 0.0M
2023-03-29 27.35 27.60 26.95 27.05 0.0M
2023-03-28 27.80 27.90 27.25 27.35 0.0M
2023-03-27 27.25 27.60 27.25 27.50 0.0M
2023-03-24 27.15 27.15 26.75 26.75 0.0M
2023-03-23 26.70 27.20 26.65 26.95 0.0M
2023-03-22 26.40 27.00 26.35 26.55 0.0M
2023-03-21 26.00 26.30 26.00 26.25 0.0M
2023-03-20 25.80 26.20 25.80 25.90 0.0M
2023-03-17 25.80 26.00 25.65 25.80 0.0M
2023-03-16 25.95 25.95 25.50 25.60 0.0M
2023-03-15 26.35 26.35 25.80 25.95 0.0M
2023-03-14 25.80 25.90 25.45 25.60 0.0M
2023-03-13 25.70 25.80 25.45 25.80 0.0M
2023-03-10 26.30 26.30 26.00 26.00 0.0M
2023-03-09 26.70 26.70 26.35 26.45 0.0M
2023-03-08 26.50 26.70 26.45 26.60 0.0M
2023-03-07 26.35 26.70 26.35 26.65 0.0M
2023-03-06 26.30 26.45 26.25 26.35 0.0M
2023-03-03 26.20 26.35 26.05 26.25 0.0M
2023-03-02 26.00 26.15 25.90 26.05 0.0M
2023-03-01 25.85 26.15 25.50 26.00 0.0M
2023-02-24 25.80 25.95 25.70 25.85 0.0M
2023-02-23 25.70 26.20 25.70 25.70 0.0M
2023-02-22 25.80 25.90 25.50 25.75 0.0M
2023-02-21 25.35 25.90 25.35 25.85 0.0M
2023-02-20 25.10 25.40 25.10 25.35 0.0M
2023-02-17 25.10 25.20 24.85 25.00 0.0M
2023-02-16 24.90 25.10 24.90 25.10 0.0M
2023-02-15 24.80 24.80 24.70 24.75 0.0M
2023-02-14 24.80 24.90 24.70 24.85 0.0M
2023-02-13 25.15 25.15 24.55 24.75 0.0M
2023-02-10 25.55 25.55 25.15 25.15 0.0M
2023-02-09 25.45 25.70 25.45 25.55 0.0M
2023-02-08 25.45 26.40 25.35 25.40 0.0M
2023-02-07 25.30 25.35 25.25 25.35 0.0M
2023-02-06 25.45 25.45 25.25 25.30 0.0M
2023-02-03 25.35 25.50 25.20 25.30 0.0M
2023-02-02 25.30 25.70 25.25 25.35 0.0M
2023-02-01 25.10 25.15 25.05 25.15 0.0M
2023-01-31 24.85 25.10 24.85 25.10 0.0M
2023-01-30 24.50 25.10 24.50 25.00 0.0M
2023-01-17 24.65 24.65 24.45 24.50 0.0M
2023-01-16 24.95 24.95 24.35 24.45 0.0M
2023-01-13 24.80 24.80 24.45 24.55 0.0M
2023-01-12 24.70 24.70 24.55 24.70 0.0M
2023-01-11 24.80 24.85 24.60 24.70 0.0M
2023-01-10 24.90 25.10 24.85 24.90 0.0M
2023-01-09 25.00 25.00 24.80 24.80 0.0M
2023-01-06 24.65 24.90 24.65 24.80 0.0M
2023-01-05 24.75 25.05 24.65 24.80 0.0M
2023-01-04 24.80 24.85 24.55 24.75 0.0M
2023-01-03 24.60 24.70 24.35 24.70 0.0M