Alltek Technology Corp (3209)

3209
🏛️ Taïwan →
31.30
Dernière Mise à Jour: 2025-09-30
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 36.20 36.35 36.00 36.30 0.2M
2023-12-28 36.30 36.35 36.00 36.20 0.3M
2023-12-27 36.05 36.50 36.05 36.30 0.4M
2023-12-26 35.60 36.10 35.60 36.00 0.3M
2023-12-25 35.60 35.70 35.50 35.55 0.2M
2023-12-22 35.80 35.80 35.60 35.60 0.2M
2023-12-21 35.70 35.80 35.60 35.75 0.2M
2023-12-20 35.80 36.00 35.75 35.75 0.2M
2023-12-19 36.10 36.10 35.60 35.75 0.4M
2023-12-18 36.65 36.65 36.10 36.10 0.5M
2023-12-15 36.40 36.50 36.30 36.45 0.4M
2023-12-14 36.25 36.70 36.25 36.40 0.5M
2023-12-13 35.65 36.30 35.55 36.20 0.6M
2023-12-12 35.95 35.95 35.60 35.60 0.5M
2023-12-11 36.00 36.15 35.30 35.80 1.0M
2023-12-08 36.85 36.90 36.60 36.75 0.4M
2023-12-07 37.00 37.15 36.65 36.70 0.7M
2023-12-06 36.90 37.15 36.80 37.15 0.5M
2023-12-05 37.20 37.20 36.75 36.90 0.5M
2023-12-04 37.45 37.60 37.15 37.25 0.9M
2023-12-01 37.20 37.40 37.10 37.35 1.0M
2023-11-30 37.00 37.15 36.85 37.15 0.8M
2023-11-29 36.90 37.00 36.80 37.00 0.8M
2023-11-28 36.45 36.90 36.45 36.85 0.8M
2023-11-27 37.00 37.10 36.30 36.45 0.6M
2023-11-24 36.70 37.15 36.70 37.00 0.8M
2023-11-23 36.90 36.90 36.50 36.65 0.6M
2023-11-22 36.60 36.90 36.45 36.80 0.9M
2023-11-21 36.70 36.75 36.40 36.45 0.8M
2023-11-20 36.40 36.60 36.25 36.60 0.7M
2023-11-17 36.00 36.30 35.95 36.20 0.9M
2023-11-16 35.90 35.95 35.55 35.85 0.6M
2023-11-15 35.55 35.90 35.55 35.75 0.8M
2023-11-14 35.30 35.55 35.10 35.45 0.9M
2023-11-13 35.45 35.55 35.20 35.30 0.5M
2023-11-10 35.00 35.45 34.85 35.15 1.1M
2023-11-09 34.95 35.00 34.40 34.45 0.4M
2023-11-08 35.05 35.20 34.80 34.80 0.5M
2023-11-07 34.60 34.80 34.50 34.70 0.3M
2023-11-06 34.25 34.60 34.25 34.55 0.5M
2023-11-03 34.20 34.35 34.10 34.25 0.3M
2023-11-02 33.75 34.40 33.75 34.10 0.4M
2023-11-01 33.60 33.75 33.55 33.70 0.2M
2023-10-31 34.10 34.10 33.55 33.60 0.4M
2023-10-30 33.75 34.15 33.65 33.90 0.5M
2023-10-27 33.40 33.65 33.40 33.40 0.2M
2023-10-26 33.80 33.80 33.20 33.35 0.4M
2023-10-25 33.60 34.00 33.60 33.85 0.3M
2023-10-24 33.40 33.65 33.25 33.55 0.3M
2023-10-23 33.70 33.70 33.35 33.35 0.3M
2023-10-20 34.00 34.00 33.30 33.75 0.5M
2023-10-19 34.30 34.35 33.85 34.00 0.7M
2023-10-18 33.95 35.50 33.20 35.50 1.3M
2023-10-17 33.95 33.95 33.70 33.70 0.4M
2023-10-16 34.25 34.25 33.80 33.95 0.3M
2023-10-13 34.05 34.35 34.00 34.10 0.3M
2023-10-12 34.00 34.10 33.35 34.05 1.2M
2023-10-11 34.90 34.90 34.25 34.30 0.5M
2023-10-06 34.35 34.70 34.25 34.60 0.4M
2023-10-05 34.15 34.70 34.15 34.25 0.2M
2023-10-04 34.30 34.30 33.95 34.00 0.8M
2023-10-03 34.80 35.00 34.55 34.55 0.4M
2023-10-02 34.85 35.10 34.65 34.80 0.5M
2023-09-28 34.70 35.05 34.70 34.75 0.3M
2023-09-27 34.90 35.10 34.50 34.70 0.5M
2023-09-26 35.10 35.15 34.90 34.90 0.4M
2023-09-25 34.95 35.15 34.85 35.00 0.4M
2023-09-22 34.85 35.05 34.70 34.95 0.5M
2023-09-21 34.90 35.10 34.50 34.90 0.8M
2023-09-20 35.70 35.70 35.00 35.05 1.4M
2023-09-19 36.70 36.85 35.70 35.70 1.5M
2023-09-18 37.00 37.30 36.65 36.65 1.3M
2023-09-15 38.00 38.10 36.80 36.90 3.5M
2023-09-14 37.80 37.90 36.65 37.75 6.0M
2023-09-13 34.90 37.00 34.75 37.00 5.1M
2023-09-12 35.00 35.40 34.60 34.80 1.3M
2023-09-11 37.00 37.00 34.75 35.05 3.2M
2023-09-08 36.90 37.00 35.85 37.00 2.2M
2023-09-07 36.00 38.20 35.70 36.65 8.1M
2023-09-06 35.00 35.95 34.60 35.95 2.0M
2023-09-05 34.65 34.90 34.65 34.85 0.4M
2023-09-04 34.60 34.65 34.40 34.65 0.6M
2023-09-01 34.85 34.85 34.55 34.60 0.4M
2023-08-31 33.85 34.75 33.85 34.70 0.7M
2023-08-30 33.95 34.00 33.80 33.85 0.3M
2023-08-29 33.40 33.80 33.40 33.80 0.2M
2023-08-28 34.00 34.00 33.35 33.40 0.6M
2023-08-25 34.00 34.25 33.75 34.00 0.5M
2023-08-24 33.90 34.10 33.75 34.00 0.7M
2023-08-23 33.20 33.85 33.20 33.70 0.6M
2023-08-22 33.50 33.50 33.10 33.20 0.4M
2023-08-21 33.25 33.50 33.15 33.40 0.4M
2023-08-18 33.35 34.05 33.10 33.25 0.9M
2023-08-17 33.05 33.15 32.65 33.05 0.7M
2023-08-16 33.00 33.30 32.05 33.15 1.8M
2023-08-15 33.60 33.80 33.00 33.10 2.1M
2023-08-14 34.80 34.80 33.60 33.85 1.6M
2023-08-11 34.95 34.95 34.35 34.85 1.1M
2023-08-10 35.55 35.55 34.55 34.65 1.3M
2023-08-09 35.20 35.70 35.00 35.40 2.2M
2023-08-08 35.20 35.20 34.20 34.40 1.8M
2023-08-07 35.15 35.15 34.40 34.80 1.4M
2023-08-04 35.85 35.90 35.10 35.15 3.9M
2023-08-02 39.50 39.65 39.25 39.35 3.6M
2023-08-01 40.00 40.00 39.30 39.50 3.1M
2023-07-31 39.80 40.15 39.70 39.90 2.7M
2023-07-28 39.55 39.70 39.40 39.60 2.3M
2023-07-27 39.55 39.60 39.30 39.45 1.6M
2023-07-26 39.55 39.75 39.45 39.50 1.6M
2023-07-25 39.55 39.55 39.15 39.45 1.7M
2023-07-24 39.60 39.60 39.35 39.45 1.0M
2023-07-21 39.55 39.65 39.30 39.55 0.8M
2023-07-20 39.25 39.60 39.20 39.55 0.8M
2023-07-19 39.90 40.05 39.20 39.25 1.8M
2023-07-18 40.35 40.40 39.85 39.95 0.9M
2023-07-17 39.85 40.25 39.85 40.20 1.1M
2023-07-14 40.00 40.15 39.75 39.85 1.0M
2023-07-13 39.50 39.95 39.40 39.80 1.2M
2023-07-12 39.10 39.30 38.75 39.30 1.1M
2023-07-11 38.95 39.20 38.65 39.10 1.0M
2023-07-10 38.50 39.35 38.20 38.95 4.4M
2023-07-07 41.25 41.25 40.85 40.90 0.7M
2023-07-06 41.30 41.40 41.10 41.20 0.6M
2023-07-05 41.40 41.45 41.25 41.35 0.4M
2023-07-04 41.30 41.45 40.95 41.20 0.9M
2023-07-03 41.10 41.35 41.00 41.25 0.7M
2023-06-30 40.90 41.10 40.70 41.05 0.5M
2023-06-29 40.85 41.20 40.70 40.90 0.5M
2023-06-28 40.85 41.05 40.85 40.85 0.6M
2023-06-27 41.00 41.10 40.75 40.85 0.8M
2023-06-26 41.20 41.20 40.60 41.00 0.7M
2023-06-21 41.20 41.25 41.00 41.20 0.7M
2023-06-20 41.50 41.50 41.10 41.15 0.5M
2023-06-19 41.70 41.75 41.25 41.40 0.9M
2023-06-16 42.00 42.00 41.60 41.70 0.7M
2023-06-15 42.05 42.05 41.60 41.75 0.9M
2023-06-14 41.15 42.05 41.15 42.05 1.5M
2023-06-13 41.35 41.35 40.85 41.25 0.9M
2023-06-12 41.80 41.80 40.60 41.10 2.6M
2023-06-09 42.40 42.40 42.20 42.35 0.8M
2023-06-08 42.30 42.40 42.20 42.25 0.7M
2023-06-07 42.35 42.40 42.25 42.35 0.7M
2023-06-06 42.40 42.45 42.00 42.20 0.7M
2023-06-05 41.95 42.30 41.95 42.20 1.1M
2023-06-02 41.85 41.95 41.80 41.90 0.7M
2023-06-01 41.90 41.90 41.75 41.85 0.5M
2023-05-31 41.90 41.90 41.75 41.85 0.5M
2023-05-30 41.90 41.90 41.65 41.70 0.6M
2023-05-29 41.80 41.95 41.60 41.75 0.8M
2023-05-26 41.95 42.00 41.55 41.55 1.1M
2023-05-25 41.85 41.95 41.60 41.85 0.8M
2023-05-24 41.60 41.80 41.55 41.80 0.6M
2023-05-23 41.60 41.75 41.40 41.55 0.7M
2023-05-22 41.60 41.80 41.55 41.55 0.6M
2023-05-19 41.55 41.85 41.40 41.45 1.0M
2023-05-18 41.55 41.55 41.20 41.40 0.8M
2023-05-17 41.15 41.25 41.10 41.15 0.8M
2023-05-16 41.30 41.35 41.10 41.15 1.1M
2023-05-15 40.90 41.40 40.70 41.10 1.2M
2023-05-12 40.50 41.10 40.15 41.05 1.0M
2023-05-11 41.00 41.10 40.10 40.45 2.6M
2023-05-10 41.00 41.00 39.05 40.50 6.9M
2023-05-09 42.90 42.90 42.20 42.50 0.9M
2023-05-08 42.85 42.85 42.50 42.70 0.9M
2023-05-05 42.65 42.90 42.50 42.60 1.1M
2023-05-04 42.10 42.70 42.10 42.60 1.4M
2023-05-03 42.00 42.30 41.70 42.05 0.7M
2023-05-02 42.00 42.25 41.65 42.20 1.5M
2023-04-28 41.30 41.65 41.20 41.60 0.9M
2023-04-27 41.10 41.25 40.75 41.10 0.7M
2023-04-26 40.75 41.20 40.50 41.05 1.0M
2023-04-25 41.70 42.05 40.85 40.95 1.5M
2023-04-24 41.30 41.85 41.25 41.70 0.7M
2023-04-21 42.10 42.25 41.25 41.50 1.6M
2023-04-20 42.65 42.70 41.95 42.05 1.8M
2023-04-19 42.95 43.00 42.60 42.65 1.1M
2023-04-18 43.15 43.15 42.70 42.70 1.7M
2023-04-17 43.30 43.40 42.90 42.95 1.8M
2023-04-14 43.55 43.80 43.05 43.15 3.0M
2023-04-13 42.60 43.45 42.60 43.20 3.6M
2023-04-12 42.90 43.35 42.30 42.70 7.5M
2023-04-11 40.90 40.90 40.65 40.85 1.0M
2023-04-10 41.30 41.30 40.80 40.95 0.8M
2023-04-07 41.30 41.35 40.95 41.05 0.9M
2023-04-06 41.20 41.25 40.95 41.15 1.2M
2023-03-31 40.65 41.20 40.50 41.10 1.8M
2023-03-30 40.25 40.65 40.25 40.45 0.9M
2023-03-29 40.00 40.25 40.00 40.15 0.6M
2023-03-28 40.45 40.50 40.00 40.00 1.2M
2023-03-27 40.30 40.55 40.05 40.40 1.2M
2023-03-24 40.65 40.75 40.05 40.25 1.6M
2023-03-23 40.55 40.80 40.45 40.55 1.5M
2023-03-22 41.15 41.15 40.70 40.75 1.6M
2023-03-21 40.65 41.15 40.60 40.75 2.3M
2023-03-20 39.95 40.40 39.90 40.30 2.5M
2023-03-17 39.20 39.85 39.05 39.70 3.0M
2023-03-16 38.60 39.20 38.55 38.80 3.8M
2023-03-15 40.50 40.50 38.85 38.95 11.3M
2023-03-14 39.55 40.85 39.20 40.35 3.4M
2023-03-13 40.00 40.25 39.15 39.85 5.3M
2023-03-10 40.10 41.30 39.35 40.50 10.2M
2023-03-09 43.00 43.70 42.05 42.05 11.4M
2023-03-08 45.80 46.75 45.70 46.70 2.1M
2023-03-07 45.35 45.85 45.30 45.80 1.9M
2023-03-06 44.65 45.30 44.65 45.20 1.9M
2023-03-03 45.00 45.30 44.50 44.65 2.3M
2023-03-02 44.55 44.80 44.35 44.75 1.6M
2023-03-01 43.50 44.70 43.50 44.50 2.5M
2023-02-24 43.25 43.80 42.95 43.70 3.0M
2023-02-23 43.40 43.65 42.90 43.15 2.5M
2023-02-22 42.20 43.15 42.20 43.15 2.5M
2023-02-21 41.95 43.00 41.90 42.70 2.8M
2023-02-20 41.80 41.90 41.15 41.80 2.9M
2023-02-17 42.85 42.85 41.65 41.80 4.0M
2023-02-16 42.00 42.85 42.00 42.80 3.3M
2023-02-15 41.60 42.00 41.60 41.85 2.8M
2023-02-14 41.65 41.80 41.20 41.30 2.5M
2023-02-13 40.95 41.10 40.70 41.05 2.4M
2023-02-10 41.15 41.30 40.50 40.55 2.9M
2023-02-09 40.05 41.05 40.05 40.95 5.1M
2023-02-08 39.35 39.40 39.05 39.30 0.7M
2023-02-07 39.05 39.15 38.80 39.10 0.8M
2023-02-06 39.00 39.35 38.90 39.05 0.8M
2023-02-03 39.30 39.30 39.05 39.15 0.7M
2023-02-02 39.20 39.60 39.05 39.30 1.3M
2023-02-01 38.50 39.10 38.45 39.00 1.6M
2023-01-31 38.55 38.55 38.30 38.40 0.7M
2023-01-30 38.50 38.50 38.25 38.40 1.1M
2023-01-17 37.50 38.00 37.40 38.00 1.3M
2023-01-16 37.50 37.55 37.30 37.50 0.5M
2023-01-13 37.90 37.90 37.25 37.30 0.7M
2023-01-12 38.00 38.00 37.55 37.75 0.6M
2023-01-11 37.85 37.90 37.60 37.75 0.5M
2023-01-10 37.70 37.80 37.50 37.55 0.8M
2023-01-09 37.50 37.60 37.40 37.50 1.4M
2023-01-06 36.35 36.75 36.30 36.75 0.3M
2023-01-05 36.60 36.95 36.30 36.45 0.6M
2023-01-04 36.10 36.80 35.85 36.50 1.0M
2023-01-03 35.80 36.10 35.60 36.05 0.4M