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
2023-12-29 22.30 22.30 21.90 21.90 0.0M
2023-12-28 22.35 22.45 22.30 22.30 0.0M
2023-12-27 22.30 22.50 22.20 22.30 0.0M
2023-12-26 21.95 22.10 21.90 22.10 0.0M
2023-12-25 21.60 21.70 21.50 21.70 0.0M
2023-12-22 21.55 21.95 21.55 21.85 0.0M
2023-12-21 21.45 21.90 21.40 21.55 0.0M
2023-12-20 21.40 21.55 21.35 21.45 0.0M
2023-12-19 21.85 21.85 21.15 21.40 0.0M
2023-12-18 22.25 22.30 21.80 21.85 0.0M
2023-12-15 23.00 23.00 22.30 22.30 0.0M
2023-12-14 22.65 23.50 22.65 22.65 0.0M
2023-12-13 22.75 22.85 22.45 22.60 0.0M
2023-12-12 22.75 22.75 22.40 22.45 0.0M
2023-12-11 22.95 23.35 22.65 22.75 0.0M
2023-12-08 22.70 22.75 22.50 22.60 0.0M
2023-12-07 22.45 22.85 22.20 22.20 0.0M
2023-12-06 21.90 22.55 21.75 22.45 0.0M
2023-12-05 22.00 22.05 21.70 21.90 0.0M
2023-12-04 22.20 22.30 21.80 22.00 0.0M
2023-12-01 22.50 22.50 22.10 22.10 0.0M
2023-11-30 22.50 22.60 22.15 22.30 0.0M
2023-11-29 22.45 22.50 22.15 22.40 0.0M
2023-11-28 21.30 22.30 21.30 22.25 0.0M
2023-11-27 22.20 22.20 21.45 21.45 0.0M
2023-11-24 22.60 22.65 21.80 22.00 0.0M
2023-11-23 23.00 23.40 22.30 22.45 0.0M
2023-11-22 21.70 22.75 21.55 22.60 0.0M
2023-11-21 22.10 22.10 21.65 21.70 0.0M
2023-11-20 21.55 21.90 21.50 21.75 0.0M
2023-11-17 21.00 21.60 21.00 21.45 0.0M
2023-11-16 20.95 21.00 20.80 21.00 0.0M
2023-11-15 20.95 21.10 20.80 20.90 0.0M
2023-11-14 20.65 20.80 20.60 20.75 0.0M
2023-11-13 20.90 20.90 20.60 20.65 0.0M
2023-11-10 20.85 21.05 20.70 20.80 0.0M
2023-11-09 21.80 21.95 20.55 20.85 0.0M
2023-11-08 21.95 22.85 21.80 22.00 0.0M
2023-11-07 21.80 22.05 21.75 21.75 0.0M
2023-11-06 21.95 22.15 21.75 21.80 0.0M
2023-11-03 22.25 22.25 21.75 21.75 0.0M
2023-11-02 22.00 22.25 21.75 22.00 0.0M
2023-11-01 21.75 22.40 21.60 21.75 0.0M
2023-10-31 23.10 23.65 21.70 21.75 0.0M
2023-10-30 22.50 23.60 22.50 23.10 0.0M
2023-10-27 22.90 23.80 22.60 22.60 0.0M
2023-10-26 23.10 23.65 22.60 22.60 0.0M
2023-10-25 22.75 24.70 22.70 23.65 0.0M
2023-10-24 22.65 23.05 22.00 22.80 0.0M
2023-10-23 23.45 24.90 23.00 23.00 0.0M
2023-10-20 20.70 22.75 20.70 22.75 0.0M
2023-10-19 20.70 21.80 20.60 20.70 0.0M
2023-10-18 20.30 22.20 20.30 21.10 0.0M
2023-10-17 19.90 20.75 19.85 20.20 0.0M
2023-10-16 19.95 20.10 19.70 19.85 0.0M
2023-10-13 20.05 20.15 19.95 20.15 0.0M
2023-10-12 19.90 20.10 19.80 20.10 0.0M
2023-10-11 20.40 20.40 19.65 19.90 0.0M
2023-10-06 20.50 20.50 20.35 20.35 0.0M
2023-10-05 20.50 20.55 20.30 20.45 0.0M
2023-10-04 20.20 20.30 20.05 20.20 0.0M
2023-10-03 20.25 20.40 20.25 20.25 0.0M
2023-10-02 20.20 20.40 20.20 20.25 0.0M
2023-09-28 20.45 20.65 20.20 20.20 0.0M
2023-09-27 20.35 20.55 20.35 20.35 0.0M
2023-09-26 21.00 21.00 20.55 20.55 0.0M
2023-09-25 21.20 21.20 20.80 21.00 0.0M
2023-09-22 20.85 21.20 20.35 21.20 0.0M
2023-09-21 20.80 21.05 20.70 20.85 0.0M
2023-09-20 21.55 21.55 21.20 21.20 0.0M
2023-09-19 21.35 21.50 21.25 21.35 0.0M
2023-09-18 20.85 21.45 20.85 21.15 0.0M
2023-09-15 20.55 20.80 20.55 20.80 0.0M
2023-09-14 20.70 20.70 20.50 20.70 0.0M
2023-09-13 20.30 20.70 20.30 20.70 0.0M
2023-09-12 20.70 20.95 20.30 20.30 0.0M
2023-09-11 20.55 20.55 20.20 20.40 0.0M
2023-09-08 20.40 20.50 20.30 20.45 0.0M
2023-09-07 20.60 20.75 20.35 20.55 0.0M
2023-09-06 20.90 21.00 20.55 20.80 0.0M
2023-09-05 20.90 21.20 20.55 21.10 0.0M
2023-09-04 20.45 20.90 20.45 20.75 0.0M
2023-09-01 20.45 20.75 20.40 20.65 0.0M
2023-08-31 20.60 20.70 20.55 20.65 0.0M
2023-08-30 20.50 20.70 20.50 20.50 0.0M
2023-08-29 20.15 20.50 19.55 20.35 0.0M
2023-08-28 20.40 20.40 20.10 20.15 0.0M
2023-08-25 20.05 20.60 20.05 20.45 0.0M
2023-08-24 20.70 20.80 20.55 20.55 0.0M
2023-08-23 20.30 20.50 20.25 20.50 0.0M
2023-08-22 20.75 20.75 20.30 20.65 0.0M
2023-08-21 20.55 20.80 20.50 20.75 0.0M
2023-08-18 20.60 20.70 20.40 20.45 0.0M
2023-08-17 20.05 20.75 20.05 20.60 0.0M
2023-08-16 20.05 20.15 19.90 20.05 0.0M
2023-08-15 20.00 20.20 20.00 20.20 0.0M
2023-08-14 20.50 20.50 19.90 20.00 0.0M
2023-08-11 21.00 21.05 20.85 20.90 0.0M
2023-08-10 21.60 21.60 21.00 21.00 0.0M
2023-08-09 22.30 22.30 21.90 21.95 0.0M
2023-08-08 22.10 22.50 21.90 22.00 0.0M
2023-08-07 21.65 22.50 21.65 22.05 0.0M
2023-08-04 21.70 21.95 21.55 21.85 0.0M
2023-08-02 22.35 22.35 21.80 21.80 0.0M
2023-08-01 22.65 22.95 22.45 22.45 0.0M
2023-07-31 22.95 23.00 22.65 22.65 0.0M
2023-07-28 22.35 22.95 22.20 22.70 0.0M
2023-07-27 22.50 22.50 21.95 22.30 0.0M
2023-07-26 22.00 22.35 21.95 22.25 0.0M
2023-07-25 21.65 22.55 21.55 22.25 0.0M
2023-07-24 22.20 22.20 21.55 21.65 0.0M
2023-07-21 22.50 22.50 22.10 22.25 0.0M
2023-07-20 22.50 22.70 22.50 22.55 0.0M
2023-07-19 22.85 22.85 22.45 22.50 0.0M
2023-07-18 22.80 23.10 22.50 22.55 0.0M
2023-07-17 23.05 23.05 22.55 22.95 0.0M
2023-07-14 22.70 23.10 22.70 23.05 0.0M
2023-07-13 22.85 23.05 22.70 22.70 0.0M
2023-07-12 22.95 22.95 22.55 22.70 0.0M
2023-07-11 23.25 23.50 22.80 22.95 0.0M
2023-07-10 23.55 23.70 23.15 23.25 0.0M
2023-07-07 23.80 23.85 23.10 23.55 0.0M
2023-07-06 24.65 24.65 24.05 24.05 0.0M
2023-07-05 24.85 25.10 24.55 24.60 0.0M
2023-07-04 27.30 27.40 26.50 26.85 0.0M
2023-07-03 25.50 26.60 25.50 26.60 0.0M
2023-06-30 25.55 25.85 25.55 25.70 0.0M
2023-06-29 25.80 25.90 25.60 25.60 0.0M
2023-06-28 25.70 26.10 25.60 25.60 0.0M
2023-06-27 26.20 26.50 25.50 25.55 0.0M
2023-06-26 26.55 26.95 26.05 26.20 0.0M
2023-06-21 26.40 26.75 25.80 26.55 0.0M
2023-06-20 26.50 26.50 25.50 26.00 0.0M
2023-06-19 25.30 26.50 25.30 25.90 0.0M
2023-06-16 25.10 25.40 24.80 25.30 0.0M
2023-06-15 24.50 24.95 24.35 24.90 0.0M
2023-06-14 24.70 25.00 24.10 24.40 0.0M
2023-06-13 24.10 25.15 24.10 24.70 0.0M
2023-06-12 24.20 24.30 23.80 24.10 0.0M
2023-06-09 24.20 24.45 24.05 24.20 0.0M
2023-06-08 24.35 24.35 23.90 23.95 0.0M
2023-06-07 24.10 24.45 24.00 24.30 0.0M
2023-06-06 24.10 24.45 24.05 24.05 0.0M
2023-06-05 24.30 24.35 23.90 24.05 0.0M
2023-06-02 24.50 24.50 24.00 24.10 0.0M
2023-06-01 24.40 24.45 24.05 24.25 0.0M
2023-05-31 23.40 24.65 23.40 24.35 0.0M
2023-05-30 23.85 23.85 23.35 23.40 0.0M
2023-05-29 23.70 23.70 23.35 23.40 0.0M
2023-05-26 23.80 23.80 23.05 23.10 0.0M
2023-05-25 23.55 23.65 23.15 23.50 0.0M
2023-05-24 23.90 23.95 23.50 23.75 0.0M
2023-05-23 23.60 23.95 23.55 23.75 0.0M
2023-05-22 23.30 23.70 23.30 23.60 0.0M
2023-05-19 23.55 23.55 23.05 23.15 0.0M
2023-05-18 23.45 23.55 23.05 23.30 0.0M
2023-05-17 22.80 23.00 22.80 22.95 0.0M
2023-05-16 22.85 22.85 22.70 22.85 0.0M
2023-05-15 22.70 22.70 22.45 22.55 0.0M
2023-05-12 22.10 23.05 22.05 22.95 0.0M
2023-05-11 23.10 23.10 22.25 22.45 0.0M
2023-05-10 23.35 23.35 23.05 23.10 0.0M
2023-05-09 23.90 23.90 23.45 23.55 0.0M
2023-05-08 24.20 24.40 23.95 23.95 0.0M
2023-05-05 23.90 24.30 23.90 24.10 0.0M
2023-05-04 24.15 24.15 23.50 23.80 0.0M
2023-05-03 24.35 24.35 23.90 23.95 0.0M
2023-05-02 24.50 24.50 24.10 24.25 0.0M
2023-04-28 24.10 24.35 23.90 24.30 0.0M
2023-04-27 24.10 24.35 23.70 23.70 0.0M
2023-04-26 23.75 23.95 23.40 23.95 0.0M
2023-04-25 24.70 24.70 22.90 23.75 0.0M
2023-04-24 24.50 24.95 24.50 24.70 0.0M
2023-04-21 25.55 25.65 24.60 24.65 0.0M
2023-04-20 25.80 26.15 25.50 25.55 0.0M
2023-04-19 26.20 26.40 25.75 25.75 0.0M
2023-04-18 26.05 27.50 25.90 25.90 0.0M
2023-04-17 25.20 25.80 25.10 25.60 0.0M
2023-04-14 25.20 25.40 25.05 25.10 0.0M
2023-04-13 24.60 25.50 24.60 24.90 0.0M
2023-04-12 25.15 25.15 24.55 24.75 0.0M
2023-04-11 24.50 25.20 24.45 24.90 0.0M
2023-04-10 24.65 24.65 24.25 24.55 0.0M
2023-04-07 24.85 25.00 24.40 24.45 0.0M
2023-04-06 24.85 25.40 24.40 24.60 0.0M
2023-03-31 24.60 25.30 24.55 24.85 0.0M
2023-03-30 24.40 24.55 24.10 24.50 0.0M
2023-03-29 24.45 24.45 23.80 24.00 0.0M
2023-03-28 24.40 24.70 23.80 23.80 0.0M
2023-03-27 24.60 24.70 24.15 24.35 0.0M
2023-03-24 25.65 26.95 24.05 24.75 0.0M
2023-03-23 23.20 24.85 23.00 24.85 0.0M
2023-03-22 22.70 22.85 22.50 22.60 0.0M
2023-03-21 22.15 22.50 22.15 22.50 0.0M
2023-03-20 21.80 22.20 21.80 22.15 0.0M
2023-03-17 22.05 22.10 21.75 21.85 0.0M
2023-03-16 21.70 21.80 21.40 21.70 0.0M
2023-03-15 21.70 22.35 21.70 21.95 0.0M
2023-03-14 21.35 21.70 21.20 21.70 0.0M
2023-03-13 21.25 21.45 20.80 21.45 0.0M
2023-03-10 22.00 22.00 21.45 21.50 0.0M
2023-03-09 22.80 22.80 22.15 22.15 0.0M
2023-03-08 21.85 22.45 21.75 22.40 0.0M
2023-03-07 21.70 21.95 21.60 21.75 0.0M
2023-03-06 21.80 21.80 21.40 21.70 0.0M
2023-03-03 21.15 21.60 20.95 21.55 0.0M
2023-03-02 20.85 21.05 20.85 20.95 0.0M
2023-03-01 20.95 21.00 20.70 20.85 0.0M
2023-02-24 21.30 21.30 20.95 20.95 0.0M
2023-02-23 21.30 21.30 21.10 21.15 0.0M
2023-02-22 20.80 21.20 20.80 21.20 0.0M
2023-02-21 21.20 21.25 21.10 21.10 0.0M
2023-02-20 20.80 21.10 20.80 21.10 0.0M
2023-02-17 20.80 20.85 20.70 20.80 0.0M
2023-02-16 20.75 20.80 20.65 20.80 0.0M
2023-02-15 20.75 20.85 20.60 20.65 0.0M
2023-02-14 20.65 20.95 20.65 20.75 0.0M
2023-02-13 20.75 20.75 20.60 20.60 0.0M
2023-02-10 21.20 21.30 20.60 20.85 0.0M
2023-02-09 21.70 21.85 21.65 21.70 0.0M
2023-02-08 21.40 21.80 21.30 21.80 0.0M
2023-02-07 21.30 21.60 21.05 21.30 0.0M
2023-02-06 21.60 21.70 21.50 21.55 0.0M
2023-02-03 21.80 21.80 21.50 21.60 0.0M
2023-02-02 21.55 21.80 21.40 21.70 0.0M
2023-02-01 20.55 21.20 20.55 21.20 0.0M
2023-01-31 20.20 20.65 20.20 20.55 0.0M
2023-01-30 20.40 20.45 20.25 20.25 0.0M
2023-01-17 20.65 20.65 20.05 20.25 0.0M
2023-01-16 20.60 20.80 20.40 20.40 0.0M
2023-01-13 20.75 20.80 20.50 20.50 0.0M
2023-01-12 20.95 20.95 20.65 20.75 0.0M
2023-01-11 20.90 21.05 20.65 20.75 0.0M
2023-01-10 21.25 21.25 20.65 21.05 0.0M
2023-01-09 21.60 21.85 21.25 21.30 0.0M
2023-01-06 21.15 21.50 21.15 21.35 0.0M
2023-01-05 21.35 21.35 21.00 21.15 0.0M
2023-01-04 21.20 21.40 21.20 21.25 0.0M
2023-01-03 21.20 21.25 21.05 21.20 0.0M