Alpha Microelectronics (8024)

8024
🏛️ Taïwan →
13.45
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
2022-12-30 21.00 21.35 20.80 21.20 0.0M
2022-12-29 20.60 21.00 20.60 21.00 0.0M
2022-12-28 21.35 21.40 20.70 21.20 0.0M
2022-12-27 21.75 21.75 21.45 21.50 0.0M
2022-12-26 21.90 21.95 21.25 21.65 0.0M
2022-12-23 21.90 21.90 21.45 21.65 0.0M
2022-12-22 21.25 21.70 21.25 21.70 0.0M
2022-12-21 21.50 21.55 21.00 21.20 0.0M
2022-12-20 22.20 22.20 21.10 21.10 0.0M
2022-12-19 21.80 22.05 21.30 21.80 0.0M
2022-12-16 22.20 22.20 21.95 22.00 0.0M
2022-12-15 22.25 22.60 22.25 22.40 0.0M
2022-12-14 22.20 22.45 22.20 22.45 0.0M
2022-12-13 22.30 22.45 22.00 22.20 0.0M
2022-12-12 22.40 22.40 22.00 22.15 0.0M
2022-12-09 22.55 22.80 22.40 22.40 0.0M
2022-12-08 22.70 22.90 22.10 22.85 0.0M
2022-12-07 23.50 23.50 22.80 22.80 0.0M
2022-12-06 23.95 23.95 23.25 23.45 0.0M
2022-12-05 24.00 24.00 23.60 23.95 0.0M
2022-12-02 23.85 24.20 23.75 23.95 0.0M
2022-12-01 24.10 24.60 24.10 24.15 0.0M
2022-11-30 23.80 24.20 23.60 24.10 0.0M
2022-11-29 23.00 23.90 22.95 23.50 0.0M
2022-11-28 22.80 23.10 22.75 23.00 0.0M
2022-11-25 22.80 22.95 22.70 22.75 0.0M
2022-11-24 22.70 22.95 22.60 22.75 0.0M
2022-11-23 23.20 23.20 22.60 22.70 0.0M
2022-11-22 22.65 23.20 22.60 23.10 0.0M
2022-11-21 23.10 23.20 22.70 22.70 0.0M
2022-11-18 23.40 23.45 22.90 22.90 0.0M
2022-11-17 22.80 23.65 22.80 23.25 0.0M
2022-11-16 22.35 23.00 21.95 22.80 0.0M
2022-11-15 21.75 22.45 21.75 22.25 0.0M
2022-11-14 21.85 21.85 21.50 21.70 0.0M
2022-11-11 22.45 22.45 21.45 21.45 0.0M
2022-11-10 22.40 22.90 21.40 21.50 0.0M
2022-11-09 21.00 21.65 21.00 21.40 0.0M
2022-11-08 21.30 21.60 20.80 21.00 0.0M
2022-11-07 21.20 21.35 20.90 21.20 0.0M
2022-11-04 20.45 21.20 20.30 21.00 0.0M
2022-11-03 19.60 20.70 19.60 20.55 0.0M
2022-11-02 19.80 20.00 19.70 20.00 0.0M
2022-11-01 19.30 19.75 19.20 19.70 0.0M
2022-10-31 19.10 19.55 19.10 19.25 0.0M
2022-10-28 19.00 19.25 18.80 18.80 0.0M
2022-10-27 18.60 19.25 18.60 19.20 0.0M
2022-10-26 18.95 19.05 18.45 18.50 0.0M
2022-10-25 19.50 19.50 18.90 18.90 0.0M
2022-10-24 19.20 19.50 19.05 19.40 0.0M
2022-10-21 18.95 19.10 18.75 18.80 0.0M
2022-10-20 19.00 19.15 18.70 19.00 0.0M
2022-10-19 19.05 19.90 19.05 19.15 0.0M
2022-10-18 19.35 19.40 19.00 19.10 0.0M
2022-10-17 19.50 19.50 18.55 18.90 0.0M
2022-10-14 19.70 21.10 19.30 19.60 0.0M
2022-10-13 21.30 21.40 19.10 19.20 0.0M
2022-10-12 22.10 22.10 21.20 21.20 0.0M
2022-10-11 22.60 22.60 21.95 22.00 0.0M
2022-10-07 23.10 23.20 22.70 22.75 0.0M
2022-10-06 23.30 23.30 22.75 22.95 0.0M
2022-10-05 23.45 23.60 22.80 22.95 0.0M
2022-10-04 23.35 23.35 22.20 22.80 0.0M
2022-10-03 21.55 22.70 21.55 22.30 0.0M
2022-09-30 21.60 21.85 20.65 21.55 0.0M
2022-09-29 22.50 22.65 21.65 21.65 0.0M
2022-09-28 24.45 24.60 21.60 21.80 0.0M
2022-09-27 23.20 24.95 23.00 23.85 0.0M
2022-09-26 24.50 24.60 22.60 23.15 0.0M
2022-09-23 25.05 25.20 24.00 24.20 0.0M
2022-09-22 25.60 25.60 24.70 25.10 0.0M
2022-09-21 25.50 25.90 24.95 25.40 0.0M
2022-09-20 25.45 26.00 25.15 25.50 0.0M
2022-09-19 24.90 24.90 24.40 24.90 0.0M
2022-09-16 24.50 24.85 24.05 24.50 0.0M
2022-09-15 24.50 25.45 24.00 24.00 0.0M
2022-09-14 22.75 24.50 22.70 24.50 0.0M
2022-09-13 22.30 24.25 22.05 23.80 0.0M
2022-09-12 21.55 22.10 21.45 22.05 0.0M
2022-09-08 22.45 24.65 21.95 22.00 0.0M
2022-09-07 22.40 22.65 22.00 22.45 0.0M
2022-09-06 22.60 22.70 22.10 22.45 0.0M
2022-09-05 23.35 23.35 22.60 22.60 0.0M
2022-09-02 24.20 24.50 23.00 23.00 0.0M
2022-09-01 23.60 25.80 23.20 23.50 0.0M
2022-08-31 21.85 23.60 21.85 23.55 0.0M
2022-08-30 22.00 22.30 21.80 22.10 0.0M
2022-08-29 21.25 21.80 21.25 21.65 0.0M
2022-08-26 22.50 22.50 22.15 22.20 0.0M
2022-08-25 22.00 22.40 22.00 22.15 0.0M
2022-08-24 22.20 22.20 21.90 21.90 0.0M
2022-08-23 22.05 22.10 21.80 22.05 0.0M
2022-08-22 22.60 22.60 22.05 22.20 0.0M
2022-08-19 22.30 23.15 22.20 22.60 0.0M
2022-08-18 22.20 22.55 22.10 22.20 0.0M
2022-08-17 22.30 22.60 22.10 22.40 0.0M
2022-08-16 22.50 22.70 22.15 22.35 0.0M
2022-08-15 21.50 23.10 21.50 22.40 0.0M
2022-08-12 21.00 21.60 20.75 21.50 0.0M
2022-08-11 21.35 21.35 20.65 21.00 0.0M
2022-08-10 20.10 21.50 20.10 21.00 0.0M
2022-08-09 20.60 21.30 19.85 20.00 0.0M
2022-08-08 20.80 21.00 20.30 20.75 0.0M
2022-08-05 20.00 20.80 20.00 20.75 0.0M
2022-08-04 19.55 19.85 19.45 19.85 0.0M
2022-08-03 19.80 20.20 19.45 19.65 0.0M
2022-08-02 20.60 20.70 20.00 20.05 0.0M
2022-08-01 21.05 21.30 20.80 21.30 0.0M
2022-07-29 20.30 21.05 20.30 21.05 0.0M
2022-07-28 20.70 20.75 20.15 20.25 0.0M
2022-07-27 20.05 20.45 20.05 20.45 0.0M
2022-07-26 20.45 20.75 19.85 20.05 0.0M
2022-07-25 21.55 21.80 20.80 20.80 0.0M
2022-07-22 20.30 22.10 20.30 22.10 0.0M
2022-07-21 19.50 20.50 19.20 20.10 0.0M
2022-07-20 19.55 19.55 19.15 19.20 0.0M
2022-07-19 19.25 19.25 18.80 19.20 0.0M
2022-07-18 19.25 19.35 18.85 19.15 0.0M
2022-07-15 18.40 18.85 18.40 18.75 0.0M
2022-07-14 17.50 18.35 17.50 18.30 0.0M
2022-07-13 17.80 17.85 17.55 17.60 0.0M
2022-07-12 17.80 17.80 17.25 17.40 0.0M
2022-07-11 18.15 18.20 17.95 18.20 0.0M
2022-07-08 18.20 18.60 17.95 18.05 0.0M
2022-07-07 17.10 17.90 17.10 17.90 0.0M
2022-07-06 18.20 18.20 17.60 17.60 0.0M
2022-07-05 18.50 18.95 17.85 18.20 0.0M
2022-07-04 18.05 18.45 17.90 18.10 0.0M
2022-07-01 21.05 21.30 19.05 19.45 0.0M
2022-06-30 22.10 22.10 21.05 21.05 0.0M
2022-06-29 22.20 22.35 22.00 22.00 0.0M
2022-06-28 22.40 22.45 22.15 22.20 0.0M
2022-06-27 22.45 22.55 22.30 22.45 0.0M
2022-06-24 22.00 22.25 21.95 22.00 0.0M
2022-06-23 21.50 22.15 21.50 21.95 0.0M
2022-06-22 22.60 22.60 21.90 21.95 0.0M
2022-06-21 21.95 22.50 21.95 22.50 0.0M
2022-06-20 22.90 23.45 21.80 21.80 0.0M
2022-06-17 22.85 22.95 22.60 22.95 0.0M
2022-06-16 24.00 24.00 23.05 23.15 0.0M
2022-06-15 23.30 23.55 23.30 23.55 0.0M
2022-06-14 23.00 23.45 22.90 23.40 0.0M
2022-06-13 23.85 23.85 23.30 23.40 0.0M
2022-06-10 24.55 24.55 24.05 24.20 0.0M
2022-06-09 25.50 25.50 24.65 24.85 0.0M
2022-06-08 26.10 26.25 25.80 25.85 0.0M
2022-06-07 25.90 26.30 25.70 25.85 0.0M
2022-06-06 26.50 27.00 25.75 25.80 0.0M
2022-06-02 25.40 26.35 25.30 26.20 0.0M
2022-06-01 25.60 25.75 25.25 25.40 0.0M
2022-05-31 25.30 25.95 25.30 25.60 0.0M
2022-05-30 25.15 25.85 25.10 25.20 0.0M
2022-05-27 25.00 25.15 24.75 24.75 0.0M
2022-05-26 25.15 25.20 24.65 24.70 0.0M
2022-05-25 24.85 25.10 24.80 24.90 0.0M
2022-05-24 25.80 25.80 24.90 24.90 0.0M
2022-05-23 25.40 26.10 25.40 25.70 0.0M
2022-05-20 24.35 25.00 24.35 25.00 0.0M
2022-05-19 24.20 24.50 24.00 24.50 0.0M
2022-05-18 24.55 24.90 24.45 24.50 0.0M
2022-05-17 24.15 24.50 24.00 24.30 0.0M
2022-05-16 24.55 25.20 23.90 23.90 0.0M
2022-05-13 24.25 24.40 23.80 24.20 0.0M
2022-05-12 24.00 24.60 23.65 23.75 0.0M
2022-05-11 25.00 25.00 24.15 24.80 0.0M
2022-05-10 23.00 25.05 23.00 24.80 0.0M
2022-05-09 23.55 23.65 22.50 23.50 0.0M
2022-05-06 23.20 24.15 23.20 23.80 0.0M
2022-05-05 23.70 23.95 23.60 23.75 0.0M
2022-05-03 22.85 23.10 22.30 22.95 0.0M
2022-04-29 23.55 23.55 22.90 23.00 0.0M
2022-04-27 22.50 22.80 21.70 22.80 0.0M
2022-04-26 23.65 23.65 22.85 22.90 0.0M
2022-04-22 25.00 25.05 24.45 24.55 0.0M
2022-04-21 25.20 25.35 25.00 25.10 0.0M
2022-04-20 24.50 24.95 24.50 24.90 0.0M
2022-04-19 25.10 25.10 24.30 24.50 0.0M
2022-04-18 24.00 24.70 24.00 24.35 0.0M
2022-04-15 24.70 24.80 24.10 24.25 0.0M
2022-04-14 25.25 25.30 24.70 24.90 0.0M
2022-04-13 25.10 25.40 25.00 25.25 0.0M
2022-04-12 24.85 25.50 24.50 24.90 0.0M
2022-04-11 27.00 27.00 24.90 25.00 0.0M
2022-04-08 26.50 27.65 26.50 27.60 0.0M
2022-04-07 26.70 27.20 26.00 26.15 0.0M
2022-04-06 27.95 27.95 26.60 26.70 0.0M
2022-04-01 27.70 28.55 27.70 27.95 0.0M
2022-03-31 28.95 28.95 28.00 28.25 0.0M
2022-03-30 29.05 30.25 28.65 28.75 0.0M
2022-03-29 28.60 29.20 28.40 28.40 0.0M
2022-03-28 27.30 28.70 26.75 28.30 0.0M
2022-03-25 28.75 29.25 27.50 27.50 0.0M
2022-03-24 26.15 28.75 26.15 28.75 0.0M
2022-03-23 24.45 26.15 24.45 26.15 0.0M
2022-03-22 24.05 24.05 23.65 23.80 0.0M
2022-03-21 24.15 24.20 23.80 24.00 0.0M
2022-03-18 23.40 23.75 23.25 23.75 0.0M
2022-03-17 23.25 23.40 22.95 23.25 0.0M
2022-03-16 22.85 23.10 22.65 22.75 0.0M
2022-03-15 23.05 23.30 22.65 22.65 0.0M
2022-03-14 23.45 23.50 23.10 23.25 0.0M
2022-03-11 23.45 23.45 23.05 23.25 0.0M
2022-03-10 23.20 23.60 23.00 23.50 0.0M
2022-03-09 23.00 23.05 22.55 22.90 0.0M
2022-03-08 22.95 23.30 22.00 22.50 0.0M
2022-03-07 23.50 23.50 22.95 22.95 0.0M
2022-03-04 23.70 24.00 23.70 23.85 0.0M
2022-03-03 24.10 24.25 23.85 23.95 0.0M
2022-03-02 23.70 23.85 23.65 23.75 0.0M
2022-03-01 23.60 24.15 23.60 23.80 0.0M
2022-02-25 23.95 23.95 23.15 23.40 0.0M
2022-02-24 23.90 24.00 23.25 23.45 0.0M
2022-02-23 24.45 24.45 24.10 24.30 0.0M
2022-02-22 24.30 24.60 23.70 24.05 0.0M
2022-02-21 24.30 24.75 24.20 24.30 0.0M
2022-02-18 24.60 25.10 24.50 24.60 0.0M
2022-02-17 25.10 25.20 24.50 24.60 0.0M
2022-02-16 24.85 25.20 24.70 24.90 0.0M
2022-02-15 24.35 24.90 24.35 24.70 0.0M
2022-02-14 24.80 24.80 24.05 24.05 0.0M
2022-02-11 24.65 25.35 24.65 25.20 0.0M
2022-02-10 25.55 25.95 25.30 25.30 0.0M
2022-02-09 25.40 25.40 24.90 25.25 0.0M
2022-02-08 24.45 25.25 24.40 25.20 0.0M
2022-02-07 23.80 24.45 23.80 24.45 0.0M
2022-01-26 23.70 23.80 23.40 23.75 0.0M
2022-01-25 23.35 23.55 23.20 23.45 0.0M
2022-01-24 23.60 23.80 23.00 23.45 0.0M
2022-01-21 24.30 24.35 23.65 23.65 0.0M
2022-01-20 24.30 24.70 24.30 24.65 0.0M
2022-01-19 25.05 25.05 24.60 24.80 0.0M
2022-01-18 25.50 25.55 25.05 25.05 0.0M
2022-01-17 24.45 25.10 24.10 25.10 0.0M
2022-01-14 25.00 25.00 24.00 24.45 0.0M
2022-01-13 25.30 25.40 24.85 25.00 0.0M
2022-01-12 25.25 25.65 25.00 25.25 0.0M
2022-01-11 25.55 25.55 25.00 25.05 0.0M
2022-01-10 25.10 25.80 24.95 25.50 0.0M
2022-01-07 27.30 27.30 25.35 25.45 0.0M
2022-01-06 26.45 26.50 26.10 26.15 0.0M
2022-01-05 27.45 27.75 26.70 26.70 0.0M
2022-01-04 29.05 29.25 27.45 27.45 0.0M
2022-01-03 27.80 28.55 27.55 28.45 0.0M