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
2024-12-31 17.60 17.60 17.45 17.55 0.0M
2024-12-30 17.55 17.70 17.55 17.60 0.0M
2024-12-27 18.40 18.40 17.75 17.85 0.0M
2024-12-26 18.55 19.20 17.90 17.90 0.0M
2024-12-25 18.10 18.10 17.70 17.90 0.0M
2024-12-24 18.30 18.30 17.70 17.70 0.0M
2024-12-23 17.90 18.25 17.70 17.70 0.0M
2024-12-20 17.70 17.95 17.45 17.70 0.0M
2024-12-19 17.85 17.85 17.35 17.50 0.0M
2024-12-18 18.10 18.10 17.60 17.60 0.0M
2024-12-17 17.95 17.95 17.35 17.50 0.0M
2024-12-16 18.35 18.35 17.35 17.35 0.0M
2024-12-13 18.80 18.80 17.80 17.80 0.0M
2024-12-12 18.65 18.65 18.15 18.20 0.0M
2024-12-11 18.15 18.70 18.15 18.35 0.0M
2024-12-10 18.40 19.55 18.30 18.30 0.0M
2024-12-09 17.70 18.15 17.70 17.80 0.0M
2024-12-06 18.00 18.00 17.65 17.85 0.0M
2024-12-05 17.80 18.05 17.75 17.85 0.0M
2024-12-04 18.25 18.25 17.55 17.80 0.0M
2024-12-03 18.05 18.05 17.75 17.85 0.0M
2024-12-02 18.35 18.35 17.70 17.85 0.0M
2024-11-29 18.45 18.45 17.95 18.15 0.0M
2024-11-28 18.35 18.35 17.80 17.90 0.0M
2024-11-27 18.45 18.65 18.00 18.10 0.0M
2024-11-26 18.75 18.75 18.35 18.45 0.0M
2024-11-25 18.80 18.80 18.50 18.50 0.0M
2024-11-22 18.95 18.95 18.40 18.50 0.0M
2024-11-21 19.20 19.20 18.60 18.60 0.0M
2024-11-20 19.35 19.35 18.65 18.95 0.0M
2024-11-19 19.35 19.35 18.95 19.10 0.0M
2024-11-18 18.75 19.25 18.75 19.25 0.0M
2024-11-15 19.40 19.40 19.40 19.40 0.0M
2024-11-14 19.15 19.60 18.50 18.95 0.0M
2024-11-13 19.80 19.80 19.20 19.20 0.0M
2024-11-12 20.15 20.15 19.60 19.60 0.0M
2024-11-11 20.00 20.00 19.00 19.55 0.0M
2024-11-08 20.20 20.20 19.55 19.70 0.0M
2024-11-07 20.25 20.25 19.70 19.80 0.0M
2024-11-06 20.30 20.30 19.80 20.05 0.0M
2024-11-05 20.05 20.10 19.75 19.90 0.0M
2024-11-04 20.00 20.00 19.65 19.95 0.0M
2024-11-01 20.10 20.10 19.55 20.00 0.0M
2024-10-30 20.25 20.25 19.70 19.95 0.0M
2024-10-29 20.25 20.25 19.65 20.10 0.1M
2024-10-28 20.30 20.30 19.50 20.15 0.0M
2024-10-25 19.80 20.35 19.60 19.65 0.0M
2024-10-24 19.90 21.25 19.55 19.85 0.0M
2024-10-23 19.35 19.35 19.15 19.35 0.0M
2024-10-22 19.00 19.30 18.90 19.10 0.0M
2024-10-21 19.20 19.20 18.95 19.10 0.0M
2024-10-18 19.25 19.40 19.20 19.20 0.0M
2024-10-17 19.45 19.45 19.25 19.25 0.0M
2024-10-16 19.25 19.70 19.25 19.35 0.0M
2024-10-15 18.85 20.25 18.85 20.25 0.0M
2024-10-14 18.85 18.85 18.40 18.45 0.0M
2024-10-11 18.45 18.85 18.25 18.45 0.0M
2024-10-09 18.00 18.00 17.80 18.00 0.0M
2024-10-08 18.00 18.00 17.75 17.90 0.0M
2024-10-07 18.00 18.05 18.00 18.05 0.0M
2024-10-04 18.00 18.10 17.90 18.00 0.0M
2024-10-01 18.25 18.25 18.10 18.20 0.0M
2024-09-30 18.50 18.55 18.25 18.25 0.0M
2024-09-27 18.60 18.75 18.35 18.35 0.0M
2024-09-26 18.25 18.80 18.20 18.65 0.0M
2024-09-25 18.30 18.35 18.25 18.25 0.0M
2024-09-24 18.65 18.65 18.20 18.25 0.0M
2024-09-23 18.00 19.10 18.00 18.25 0.0M
2024-09-20 17.70 18.05 17.65 17.85 0.0M
2024-09-19 17.45 17.75 17.45 17.70 0.0M
2024-09-18 17.35 18.00 17.35 17.45 0.0M
2024-09-16 17.30 17.60 17.30 17.60 0.0M
2024-09-13 17.30 17.30 17.15 17.30 0.0M
2024-09-12 17.35 17.35 17.15 17.30 0.0M
2024-09-11 17.25 17.35 16.65 17.10 0.0M
2024-09-10 17.70 17.90 17.50 17.50 0.0M
2024-09-09 18.00 18.00 17.35 17.85 0.0M
2024-09-06 18.10 18.15 17.95 18.15 0.0M
2024-09-05 18.20 18.40 18.10 18.10 0.0M
2024-09-04 17.80 18.40 17.80 18.15 0.0M
2024-09-03 18.40 18.45 18.25 18.25 0.0M
2024-09-02 18.75 18.95 18.25 18.50 0.0M
2024-08-30 18.55 18.90 18.55 18.70 0.0M
2024-08-29 18.30 18.70 18.30 18.50 0.0M
2024-08-28 18.60 18.70 18.45 18.50 0.0M
2024-08-27 18.50 18.80 18.50 18.60 0.0M
2024-08-26 18.80 18.80 18.55 18.70 0.0M
2024-08-23 18.20 18.80 18.20 18.80 0.0M
2024-08-22 19.00 19.00 18.85 18.85 0.0M
2024-08-21 18.50 18.90 18.50 18.85 0.0M
2024-08-20 18.60 19.05 18.60 18.65 0.0M
2024-08-19 18.30 18.95 18.25 18.55 0.0M
2024-08-16 18.50 18.55 18.25 18.35 0.0M
2024-08-15 17.85 18.35 17.85 18.35 0.0M
2024-08-14 18.00 18.40 18.00 18.15 0.0M
2024-08-13 18.30 18.35 17.65 18.00 0.0M
2024-08-12 18.25 18.40 18.20 18.25 0.0M
2024-08-09 18.30 18.45 18.25 18.25 0.0M
2024-08-08 18.45 18.45 18.10 18.20 0.0M
2024-08-07 17.85 18.70 17.85 18.50 0.0M
2024-08-06 17.85 17.90 16.30 17.60 0.0M
2024-08-05 19.45 19.45 17.75 17.90 0.0M
2024-08-02 20.05 20.05 19.55 19.70 0.0M
2024-08-01 20.00 20.20 20.00 20.15 0.0M
2024-07-31 19.90 20.30 19.90 20.15 0.0M
2024-07-30 19.35 19.80 19.35 19.65 0.0M
2024-07-29 19.75 19.75 19.30 19.50 0.0M
2024-07-26 19.80 19.80 19.50 19.75 0.0M
2024-07-23 19.95 19.95 19.65 19.70 0.0M
2024-07-22 20.05 20.05 19.50 19.65 0.0M
2024-07-19 20.80 21.15 19.65 20.05 0.0M
2024-07-18 21.10 21.10 20.80 20.80 0.0M
2024-07-17 21.30 21.35 21.25 21.25 0.0M
2024-07-16 21.30 21.55 21.20 21.30 0.0M
2024-07-15 21.50 21.50 21.30 21.40 0.0M
2024-07-12 21.10 21.50 21.05 21.50 0.0M
2024-07-11 21.15 21.25 21.10 21.15 0.0M
2024-07-10 21.30 21.60 21.00 21.15 0.0M
2024-07-09 21.70 21.70 21.15 21.30 0.0M
2024-07-08 21.00 22.30 21.00 21.70 0.0M
2024-07-05 21.25 21.25 21.05 21.15 0.0M
2024-07-04 21.50 21.50 21.00 21.10 0.0M
2024-07-03 21.20 21.45 21.10 21.10 0.0M
2024-07-02 21.40 21.40 21.15 21.15 0.0M
2024-07-01 21.85 21.85 21.25 21.35 0.0M
2024-06-28 21.15 21.85 21.05 21.40 0.0M
2024-06-27 21.25 21.25 21.15 21.15 0.0M
2024-06-26 21.80 21.80 21.20 21.25 0.0M
2024-06-25 21.00 21.90 20.95 21.65 0.0M
2024-06-24 20.95 21.20 20.85 21.10 0.0M
2024-06-21 20.90 21.00 20.85 20.95 0.0M
2024-06-20 21.10 21.10 20.80 20.90 0.0M
2024-06-19 21.40 21.40 20.80 20.80 0.0M
2024-06-18 21.80 21.80 21.10 21.30 0.0M
2024-06-17 20.60 22.50 20.60 21.20 0.0M
2024-06-14 20.60 20.75 20.55 20.60 0.0M
2024-06-13 20.60 20.60 20.50 20.55 0.0M
2024-06-12 20.65 20.65 20.35 20.35 0.0M
2024-06-11 20.95 20.95 20.65 20.65 0.0M
2024-06-07 20.80 20.95 20.65 20.70 0.0M
2024-06-06 20.75 20.80 20.70 20.70 0.0M
2024-06-05 20.75 20.85 20.70 20.80 0.0M
2024-06-04 20.80 20.85 20.70 20.70 0.0M
2024-06-03 21.10 21.10 20.70 20.75 0.0M
2024-05-31 20.85 20.85 20.50 20.75 0.0M
2024-05-30 20.70 20.70 20.50 20.55 0.0M
2024-05-29 20.35 20.85 20.35 20.75 0.0M
2024-05-28 20.75 20.75 20.45 20.60 0.0M
2024-05-27 20.85 20.90 20.45 20.55 0.0M
2024-05-24 19.30 20.60 19.15 20.60 0.0M
2024-05-23 19.50 19.50 19.35 19.35 0.0M
2024-05-22 19.20 19.60 19.20 19.50 0.0M
2024-05-21 19.10 19.30 19.10 19.20 0.0M
2024-05-20 19.50 19.50 19.15 19.15 0.0M
2024-05-17 19.20 19.25 19.00 19.20 0.0M
2024-05-16 19.25 19.25 19.00 19.10 0.0M
2024-05-15 19.15 19.25 19.10 19.10 0.0M
2024-05-14 19.00 19.25 19.00 19.10 0.0M
2024-05-13 19.35 19.35 19.00 19.00 0.0M
2024-05-10 19.20 19.20 19.10 19.15 0.0M
2024-05-09 19.20 19.75 19.20 19.30 0.0M
2024-05-08 19.10 19.90 19.10 19.30 0.0M
2024-05-07 19.00 19.05 18.80 18.90 0.0M
2024-05-06 18.95 19.05 18.95 19.00 0.0M
2024-05-03 19.10 19.10 18.95 18.95 0.0M
2024-05-02 18.90 19.20 18.90 19.10 0.0M
2024-04-30 19.05 19.10 18.90 18.95 0.0M
2024-04-29 19.15 19.15 18.95 19.10 0.0M
2024-04-26 18.95 19.15 18.95 19.00 0.0M
2024-04-25 19.00 19.15 18.95 19.00 0.0M
2024-04-24 19.10 19.20 19.05 19.05 0.0M
2024-04-23 19.00 19.20 18.85 18.90 0.0M
2024-04-22 19.20 19.20 18.80 18.80 0.0M
2024-04-19 19.45 19.45 18.80 19.20 0.0M
2024-04-18 19.80 19.80 19.50 19.60 0.0M
2024-04-17 19.35 19.75 19.35 19.75 0.0M
2024-04-16 19.80 19.90 19.30 19.40 0.0M
2024-04-15 20.10 20.10 19.90 20.00 0.0M
2024-04-12 20.30 20.35 20.15 20.15 0.0M
2024-04-11 20.40 20.45 20.15 20.25 0.0M
2024-04-10 20.45 20.50 20.45 20.50 0.0M
2024-04-09 20.40 20.65 20.35 20.45 0.0M
2024-04-08 20.45 20.55 20.25 20.25 0.0M
2024-04-03 20.55 20.55 20.30 20.30 0.0M
2024-04-02 20.65 20.75 20.45 20.60 0.0M
2024-04-01 20.55 20.90 20.55 20.65 0.0M
2024-03-29 20.60 20.65 20.55 20.60 0.0M
2024-03-28 20.60 20.80 20.50 20.60 0.0M
2024-03-27 20.60 20.65 20.55 20.55 0.0M
2024-03-26 20.80 21.20 20.50 20.55 0.0M
2024-03-25 21.00 21.05 20.80 20.90 0.0M
2024-03-22 20.90 21.50 20.90 21.00 0.0M
2024-03-21 20.50 20.90 20.45 20.90 0.0M
2024-03-20 20.60 20.60 20.45 20.45 0.0M
2024-03-19 20.55 20.65 20.50 20.60 0.0M
2024-03-18 20.70 20.80 20.35 20.55 0.0M
2024-03-15 21.00 21.00 20.75 20.80 0.0M
2024-03-14 21.00 21.35 20.70 21.00 0.0M
2024-03-13 21.80 21.80 21.10 21.15 0.0M
2024-03-12 21.50 21.80 21.50 21.80 0.0M
2024-03-11 21.55 21.90 21.25 21.40 0.0M
2024-03-08 21.55 21.95 21.10 21.50 0.0M
2024-03-07 22.10 22.10 21.40 21.50 0.0M
2024-03-06 22.20 22.20 21.95 22.00 0.0M
2024-03-05 22.85 22.85 22.10 22.25 0.0M
2024-03-04 22.90 23.30 22.85 22.85 0.0M
2024-03-01 22.70 23.45 22.70 22.80 0.0M
2024-02-29 22.50 22.65 22.40 22.40 0.0M
2024-02-27 22.85 23.60 22.30 22.50 0.0M
2024-02-26 22.75 23.20 22.60 22.85 0.0M
2024-02-23 22.40 22.95 22.25 22.50 0.0M
2024-02-22 22.65 22.65 22.20 22.35 0.0M
2024-02-21 22.15 23.55 22.00 22.65 0.0M
2024-02-20 22.20 22.25 21.75 21.85 0.0M
2024-02-19 21.70 22.60 21.70 22.20 0.0M
2024-02-16 21.40 22.00 21.40 21.70 0.0M
2024-02-15 21.25 21.65 21.25 21.35 0.0M
2024-02-05 22.05 22.05 21.10 21.25 0.0M
2024-02-02 22.45 22.80 21.75 21.75 0.0M
2024-02-01 22.05 23.90 22.05 22.20 0.0M
2024-01-31 21.40 22.75 21.25 22.10 0.0M
2024-01-30 21.85 21.85 21.10 21.45 0.0M
2024-01-29 22.20 22.80 21.50 21.50 0.0M
2024-01-26 20.70 22.75 20.70 21.75 0.0M
2024-01-25 20.90 20.90 20.70 20.70 0.0M
2024-01-24 20.90 20.90 20.75 20.80 0.0M
2024-01-23 20.50 20.90 20.50 20.85 0.0M
2024-01-22 20.40 20.60 20.30 20.45 0.0M
2024-01-19 20.55 20.55 20.30 20.40 0.0M
2024-01-18 20.30 20.50 20.25 20.35 0.0M
2024-01-17 20.70 20.70 20.40 20.40 0.0M
2024-01-16 21.15 21.15 20.75 20.90 0.0M
2024-01-15 20.85 21.20 20.80 21.15 0.0M
2024-01-12 20.85 20.90 20.65 20.80 0.0M
2024-01-11 20.85 21.15 20.70 20.85 0.0M
2024-01-10 20.95 20.95 20.70 20.85 0.0M
2024-01-09 21.15 21.15 20.70 20.85 0.0M
2024-01-08 21.60 21.60 21.20 21.25 0.0M
2024-01-05 21.40 21.95 21.20 21.60 0.0M
2024-01-04 21.55 21.55 21.30 21.35 0.0M
2024-01-03 21.50 21.60 21.30 21.55 0.0M
2024-01-02 22.20 22.20 21.50 21.65 0.0M