Ampire Co Ltd (8049)

8049
🏛️ Taïwan →
26.00
Dernière Mise à Jour: 2025-10-03
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
2025-10-03 26.00 26.05 25.95 26.00 0.0M
2025-10-02 26.05 26.10 25.95 25.95 0.1M
2025-10-01 26.05 26.15 25.95 26.05 0.1M
2025-09-30 26.30 26.30 26.00 26.05 0.1M
2025-09-26 26.45 26.50 26.20 26.20 0.1M
2025-09-25 26.05 26.45 26.05 26.45 0.2M
2025-09-24 26.05 26.10 25.90 26.05 0.1M
2025-09-23 26.25 26.25 26.00 26.05 0.1M
2025-09-22 26.25 26.25 26.10 26.25 0.1M
2025-09-19 26.35 26.35 26.10 26.25 0.1M
2025-09-18 26.25 26.40 26.20 26.30 0.1M
2025-09-17 26.05 26.25 26.05 26.20 0.1M
2025-09-16 26.00 26.30 26.00 26.20 0.1M
2025-09-15 25.60 26.05 25.60 26.00 0.1M
2025-09-12 25.55 25.65 25.50 25.60 0.1M
2025-09-11 25.70 25.80 25.50 25.55 0.1M
2025-09-10 25.85 25.85 25.70 25.70 0.1M
2025-09-09 26.05 26.10 25.65 25.85 0.1M
2025-09-08 26.05 26.15 25.90 26.00 0.1M
2025-09-05 25.90 26.10 25.75 26.00 0.1M
2025-09-04 25.65 26.00 25.65 25.90 0.1M
2025-09-03 25.60 25.70 25.45 25.65 0.1M
2025-09-02 25.75 25.85 25.60 25.60 0.1M
2025-09-01 26.00 26.00 25.60 25.75 0.1M
2025-08-29 26.20 26.30 25.95 26.00 0.1M
2025-08-28 26.20 26.25 26.00 26.15 0.1M
2025-08-27 25.35 26.20 25.35 26.10 0.4M
2025-08-26 25.40 25.50 25.30 25.35 0.1M
2025-08-25 25.55 25.55 25.40 25.40 0.1M
2025-08-22 25.40 25.55 25.40 25.50 0.1M
2025-08-21 25.35 25.55 25.30 25.45 0.2M
2025-08-20 25.60 25.60 25.35 25.35 0.2M
2025-08-19 25.50 25.70 25.50 25.60 0.2M
2025-08-18 25.65 25.65 25.50 25.50 0.2M
2025-08-15 25.70 25.70 25.50 25.65 0.2M
2025-08-14 25.70 25.70 25.55 25.70 0.3M
2025-08-13 26.05 26.05 25.70 25.75 0.4M
2025-08-12 26.20 26.20 26.00 26.10 0.3M
2025-08-11 26.65 26.65 26.20 26.20 0.3M
2025-08-08 26.90 26.90 26.65 26.65 0.1M
2025-08-07 26.95 27.00 26.80 26.90 0.1M
2025-08-06 26.95 27.00 26.90 26.95 0.2M
2025-08-05 27.00 27.00 26.70 26.95 0.2M
2025-08-04 27.00 27.05 26.90 27.00 0.1M
2025-08-01 27.00 27.20 26.95 27.00 0.1M
2025-07-31 27.25 27.30 27.10 27.10 0.1M
2025-07-30 27.15 27.30 27.10 27.25 0.0M
2025-07-29 27.35 27.35 27.10 27.20 0.1M
2025-07-28 27.30 27.35 27.25 27.35 0.1M
2025-07-25 27.45 27.45 27.20 27.25 0.1M
2025-07-24 27.35 27.55 27.35 27.55 0.1M
2025-07-23 27.20 27.40 27.20 27.30 0.1M
2025-07-22 27.45 27.45 27.25 27.25 0.1M
2025-07-21 27.40 27.55 27.40 27.40 0.1M
2025-07-18 27.25 27.50 27.25 27.40 0.1M
2025-07-17 27.25 27.30 27.20 27.25 0.1M
2025-07-16 27.25 27.45 27.20 27.25 0.0M
2025-07-15 27.40 27.45 27.25 27.25 0.0M
2025-07-14 27.60 27.60 27.30 27.35 0.1M
2025-07-11 26.90 27.30 26.90 27.25 0.1M
2025-07-10 26.80 26.90 26.70 26.85 0.1M
2025-07-09 26.65 26.80 26.65 26.70 0.1M
2025-07-08 26.70 26.70 26.55 26.65 0.1M
2025-07-07 27.00 27.00 26.70 26.70 0.1M
2025-07-04 27.35 27.35 26.95 27.00 0.2M
2025-07-03 27.50 27.50 27.30 27.35 0.1M
2025-07-02 27.45 27.50 27.35 27.50 0.1M
2025-07-01 27.70 27.70 27.40 27.45 0.2M
2025-06-30 28.00 28.00 27.70 27.70 0.1M
2025-06-27 27.15 28.00 27.15 27.80 0.2M
2025-06-26 26.95 27.15 26.95 27.10 0.1M
2025-06-25 26.95 27.05 26.90 26.95 0.1M
2025-06-24 26.80 26.95 26.80 26.90 0.1M
2025-06-23 26.85 26.85 26.55 26.65 0.4M
2025-06-20 29.55 29.70 29.00 29.00 0.5M
2025-06-19 29.80 29.80 29.45 29.45 0.4M
2025-06-18 29.90 29.90 29.70 29.75 0.2M
2025-06-17 30.00 30.10 29.80 29.80 0.2M
2025-06-16 30.00 30.00 29.85 30.00 0.1M
2025-06-13 30.45 30.55 29.95 29.95 0.2M
2025-06-12 30.45 30.55 30.45 30.45 0.1M
2025-06-11 30.30 30.55 30.30 30.45 0.1M
2025-06-10 30.15 30.40 30.15 30.30 0.1M
2025-06-09 30.15 30.25 30.15 30.20 0.1M
2025-06-06 30.25 30.35 30.15 30.15 0.2M
2025-06-05 30.05 30.30 30.05 30.25 0.1M
2025-06-04 30.05 30.15 29.85 30.00 0.2M
2025-06-03 30.00 30.10 29.80 29.85 0.1M
2025-06-02 30.35 30.35 29.85 29.85 0.1M
2025-05-29 30.60 30.60 30.00 30.15 0.2M
2025-05-28 30.90 30.95 30.60 30.60 0.1M
2025-05-27 31.00 31.15 30.80 30.85 0.1M
2025-05-26 31.20 31.20 30.95 31.00 0.1M
2025-05-23 31.25 31.30 31.15 31.15 0.0M
2025-05-22 31.40 31.40 31.25 31.25 0.0M
2025-05-21 31.25 31.50 31.25 31.50 0.1M
2025-05-20 31.15 31.70 31.15 31.25 0.1M
2025-05-19 31.15 31.30 31.05 31.15 0.1M
2025-05-16 30.90 31.20 30.90 31.05 0.1M
2025-05-15 30.90 30.95 30.70 30.90 0.1M
2025-05-14 30.80 30.95 30.65 30.90 0.1M
2025-05-13 30.60 30.85 30.50 30.70 0.1M
2025-05-12 29.95 30.50 29.95 30.45 0.1M
2025-05-09 30.45 30.50 30.20 30.30 0.1M
2025-05-08 30.05 30.50 30.00 30.35 0.1M
2025-05-07 30.10 30.20 30.05 30.15 0.1M
2025-05-06 30.00 30.40 30.00 30.10 0.0M
2025-05-05 30.50 30.50 29.70 30.00 0.1M
2025-05-02 30.20 30.60 30.20 30.55 0.1M
2025-04-30 30.10 30.20 30.05 30.10 0.0M
2025-04-29 29.65 30.25 29.65 30.15 0.1M
2025-04-28 29.40 29.65 29.40 29.60 0.0M
2025-04-25 29.35 29.60 29.35 29.45 0.0M
2025-04-24 29.40 29.50 29.30 29.30 0.0M
2025-04-23 29.30 29.45 29.10 29.40 0.1M
2025-04-22 29.00 29.00 28.80 28.90 0.0M
2025-04-21 29.60 29.60 29.25 29.25 0.0M
2025-04-18 29.90 29.95 29.50 29.70 0.1M
2025-04-17 29.70 29.70 29.60 29.65 0.0M
2025-04-16 30.00 30.00 29.75 29.85 0.1M
2025-04-15 29.90 30.10 29.85 30.10 0.1M
2025-04-14 29.85 30.35 29.60 29.75 0.1M
2025-04-11 27.65 29.70 27.65 29.40 0.1M
2025-04-10 28.15 29.80 28.15 29.80 0.1M
2025-04-09 27.25 28.10 27.10 27.10 0.5M
2025-04-08 26.35 27.35 26.35 27.10 0.5M
2025-04-07 29.25 29.25 29.25 29.25 0.1M
2025-04-02 32.10 32.50 32.10 32.45 0.0M
2025-04-01 31.80 32.50 31.80 32.35 0.1M
2025-03-31 32.50 32.70 31.70 31.85 0.3M
2025-03-28 33.25 33.25 32.70 32.75 0.1M
2025-03-27 33.35 33.35 33.20 33.30 0.0M
2025-03-26 33.50 33.55 33.45 33.45 0.1M
2025-03-25 33.60 33.65 33.50 33.50 0.0M
2025-03-24 33.65 33.65 33.55 33.60 0.1M
2025-03-21 33.80 33.80 33.65 33.65 0.1M
2025-03-20 33.50 33.80 33.50 33.75 0.1M
2025-03-19 33.50 33.50 33.35 33.45 0.0M
2025-03-18 33.55 33.55 33.35 33.50 0.1M
2025-03-17 33.55 33.75 33.45 33.55 0.2M
2025-03-14 33.50 33.65 33.40 33.55 0.1M
2025-03-13 33.75 33.90 33.50 33.50 0.1M
2025-03-12 33.55 33.75 33.55 33.75 0.1M
2025-03-11 33.70 33.70 33.40 33.55 0.1M
2025-03-10 33.90 33.90 33.70 33.85 0.1M
2025-03-07 33.85 34.25 33.85 33.90 0.1M
2025-03-06 34.45 34.45 34.10 34.10 0.1M
2025-03-05 33.90 34.15 33.90 34.15 0.0M
2025-03-04 33.40 33.90 33.40 33.90 0.1M
2025-03-03 33.85 33.85 33.40 33.60 0.1M
2025-02-27 34.20 34.30 33.85 33.90 0.0M
2025-02-26 33.70 34.30 33.70 34.15 0.0M
2025-02-25 33.65 33.65 33.60 33.65 0.0M
2025-02-24 33.50 33.70 33.35 33.60 0.0M
2025-02-21 33.25 33.60 33.25 33.60 0.0M
2025-02-20 33.25 33.30 33.15 33.20 0.0M
2025-02-19 33.25 33.25 33.15 33.20 0.0M
2025-02-18 32.80 33.25 32.80 33.25 0.0M
2025-02-17 32.55 32.80 32.55 32.80 0.0M
2025-02-14 32.65 32.65 32.35 32.55 0.0M
2025-02-13 32.60 32.70 32.35 32.60 0.0M
2025-02-12 32.70 32.75 32.65 32.65 0.0M
2025-02-11 32.80 32.80 32.55 32.70 0.0M
2025-02-10 33.10 33.10 32.75 32.80 0.0M
2025-02-07 33.00 33.20 32.80 33.10 0.0M
2025-02-06 32.85 33.00 32.80 33.00 0.0M
2025-02-05 32.95 33.05 32.70 33.00 0.0M
2025-02-04 33.15 33.45 32.70 32.85 0.0M
2025-02-03 31.60 33.40 31.60 33.10 0.0M
2025-01-22 31.60 31.65 31.30 31.60 0.0M
2025-01-21 31.50 31.70 31.50 31.70 0.0M
2025-01-20 31.40 31.50 31.20 31.50 0.0M
2025-01-17 31.20 31.50 31.10 31.50 0.0M
2025-01-16 31.50 31.50 31.20 31.20 0.0M
2025-01-15 31.55 31.60 31.20 31.45 0.0M
2025-01-14 31.45 31.65 31.40 31.65 0.0M
2025-01-13 32.20 32.20 31.40 31.40 0.0M
2025-01-10 31.80 32.50 31.75 32.25 0.2M
2025-01-09 31.85 32.05 31.80 31.80 0.0M
2025-01-08 31.90 31.90 31.70 31.85 0.0M
2025-01-07 31.75 32.00 31.75 31.85 0.0M
2025-01-06 31.70 31.75 31.65 31.70 0.0M
2025-01-03 32.10 32.10 31.50 31.70 0.2M
2025-01-02 32.35 32.35 32.05 32.10 0.0M