Ant Precision Industry Co Ltd (3646)

3646
🏛️ Taïwan →
29.10
Dernière Mise à Jour: 2025-09-26
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 23.10 23.30 23.10 23.30 0.0M
2022-12-29 23.05 23.10 23.00 23.10 0.0M
2022-12-28 23.40 23.40 23.05 23.35 0.0M
2022-12-27 23.40 23.40 23.25 23.30 0.0M
2022-12-26 23.35 23.35 23.00 23.30 0.0M
2022-12-23 23.20 23.30 22.95 23.10 0.0M
2022-12-22 23.00 23.20 22.95 23.15 0.0M
2022-12-21 23.40 23.40 22.90 22.90 0.0M
2022-12-20 23.40 23.40 22.85 23.05 0.0M
2022-12-19 23.25 23.40 23.00 23.05 0.0M
2022-12-16 23.50 23.50 23.05 23.05 0.0M
2022-12-15 23.35 23.35 23.10 23.25 0.0M
2022-12-14 23.05 23.35 23.00 23.00 0.0M
2022-12-13 23.30 23.30 22.90 23.00 0.0M
2022-12-12 22.95 23.55 22.95 23.15 0.0M
2022-12-09 23.15 23.15 23.00 23.05 0.0M
2022-12-08 23.00 23.15 22.75 23.00 0.0M
2022-12-07 23.50 23.55 23.00 23.00 0.0M
2022-12-06 23.65 23.65 23.30 23.50 0.0M
2022-12-05 23.65 23.70 23.35 23.55 0.0M
2022-12-02 23.80 23.85 23.40 23.40 0.0M
2022-12-01 23.40 23.70 23.40 23.60 0.0M
2022-11-30 23.10 23.45 23.10 23.35 0.0M
2022-11-29 23.25 23.50 23.15 23.30 0.0M
2022-11-28 23.10 23.20 23.00 23.15 0.0M
2022-11-25 22.80 23.05 22.80 23.00 0.0M
2022-11-24 22.95 23.00 22.55 22.80 0.0M
2022-11-23 22.70 22.95 22.65 22.75 0.0M
2022-11-22 23.05 23.05 22.70 22.70 0.0M
2022-11-21 22.90 22.95 22.90 22.95 0.0M
2022-11-18 22.70 22.85 22.50 22.70 0.0M
2022-11-17 22.90 22.95 22.70 22.70 0.0M
2022-11-16 22.80 22.80 22.80 22.80 0.0M
2022-11-15 22.40 22.75 22.40 22.65 0.0M
2022-11-14 22.40 22.45 22.05 22.40 0.0M
2022-11-11 22.90 22.90 22.00 22.00 0.0M
2022-11-10 22.15 22.35 22.10 22.30 0.0M
2022-11-09 22.45 22.90 22.10 22.50 0.0M
2022-11-08 22.35 22.35 21.80 22.20 0.0M
2022-11-07 22.80 22.90 22.45 22.60 0.0M
2022-11-04 21.55 22.20 21.55 22.05 0.0M
2022-11-03 21.15 21.55 21.10 21.55 0.0M
2022-11-02 20.95 21.15 20.65 21.15 0.0M
2022-11-01 20.70 20.85 20.65 20.85 0.0M
2022-10-31 20.50 20.70 20.50 20.65 0.0M
2022-10-28 20.60 20.60 20.35 20.55 0.0M
2022-10-27 20.75 20.75 20.50 20.55 0.0M
2022-10-26 20.60 20.65 20.35 20.50 0.0M
2022-10-25 20.40 20.65 20.30 20.45 0.0M
2022-10-24 21.05 21.05 20.25 20.40 0.0M
2022-10-21 20.60 20.70 20.50 20.65 0.0M
2022-10-20 20.60 21.00 20.50 20.80 0.0M
2022-10-19 20.70 21.00 20.70 20.80 0.0M
2022-10-18 21.05 21.05 20.60 20.95 0.0M
2022-10-17 20.80 20.80 20.00 20.80 0.0M
2022-10-14 20.80 21.40 20.70 21.05 0.0M
2022-10-13 20.50 20.80 20.20 20.80 0.0M
2022-10-12 21.15 21.15 20.30 20.80 0.0M
2022-10-11 21.20 21.20 20.05 21.15 0.0M
2022-10-07 21.70 21.75 21.45 21.70 0.0M
2022-10-06 21.70 22.05 21.50 22.00 0.0M
2022-10-05 22.30 22.35 21.20 21.80 0.0M
2022-10-04 22.50 22.50 22.10 22.20 0.0M
2022-10-03 22.35 22.95 22.10 22.40 0.0M
2022-09-30 22.80 22.80 22.00 22.35 0.0M
2022-09-29 23.35 23.35 22.85 23.15 0.0M
2022-09-28 23.30 23.30 21.90 23.15 0.0M
2022-09-27 22.70 23.55 22.70 23.05 0.0M
2022-09-26 23.35 23.60 22.90 23.00 0.0M
2022-09-23 23.95 24.20 23.30 23.80 0.0M
2022-09-22 24.30 24.35 23.80 24.20 0.0M
2022-09-21 25.20 25.40 24.40 24.40 0.0M
2022-09-20 25.50 25.50 24.95 25.25 0.0M
2022-09-19 25.25 25.45 25.05 25.35 0.0M
2022-09-16 25.80 25.85 25.20 25.20 0.0M
2022-09-15 26.15 26.15 25.60 25.80 0.0M
2022-09-14 25.40 26.35 25.40 26.15 0.0M
2022-09-13 25.45 25.80 25.45 25.65 0.0M
2022-09-12 25.35 25.70 25.30 25.45 0.0M
2022-09-08 25.35 25.55 25.20 25.35 0.0M
2022-09-07 25.25 25.45 25.05 25.25 0.0M
2022-09-06 25.80 25.80 25.35 25.40 0.0M
2022-09-05 25.75 25.90 25.45 25.80 0.0M
2022-09-02 26.00 26.00 25.75 25.85 0.0M
2022-09-01 25.80 26.05 25.60 25.80 0.0M
2022-08-31 26.15 26.25 25.80 26.05 0.0M
2022-08-30 26.10 26.30 25.80 26.00 0.0M
2022-08-29 25.60 26.25 25.55 26.00 0.0M
2022-08-26 26.00 27.10 26.00 26.35 0.0M
2022-08-25 25.75 26.00 25.60 25.90 0.0M
2022-08-24 26.15 26.15 25.70 25.85 0.0M
2022-08-23 25.35 26.30 25.05 25.90 0.0M
2022-08-22 25.25 25.50 25.10 25.35 0.0M
2022-08-19 26.30 26.90 26.25 26.90 0.0M
2022-08-18 26.90 27.15 25.70 25.70 0.0M
2022-08-17 27.30 27.30 26.80 26.95 0.0M
2022-08-16 26.80 27.05 26.70 26.95 0.0M
2022-08-15 26.30 26.75 26.30 26.75 0.0M
2022-08-12 26.20 26.30 26.05 26.25 0.0M
2022-08-11 26.15 26.25 25.90 26.10 0.0M
2022-08-10 26.30 26.45 26.05 26.05 0.0M
2022-08-09 26.05 26.15 26.00 26.15 0.0M
2022-08-08 25.55 26.55 25.55 25.90 0.0M
2022-08-05 25.55 25.90 25.40 25.45 0.0M
2022-08-04 25.20 25.40 25.00 25.35 0.0M
2022-08-03 25.60 25.65 25.30 25.30 0.0M
2022-08-02 25.35 25.55 25.30 25.55 0.0M
2022-08-01 25.40 25.60 25.35 25.45 0.0M
2022-07-29 25.35 25.60 25.35 25.40 0.0M
2022-07-28 25.60 25.60 25.30 25.45 0.0M
2022-07-27 25.70 25.70 25.40 25.45 0.0M
2022-07-26 25.60 25.75 25.35 25.55 0.0M
2022-07-25 25.75 26.30 25.55 25.55 0.0M
2022-07-22 25.50 25.60 25.25 25.60 0.0M
2022-07-21 25.60 25.60 25.25 25.45 0.0M
2022-07-20 25.60 25.60 25.30 25.50 0.0M
2022-07-19 25.70 25.70 25.25 25.45 0.0M
2022-07-18 25.70 25.70 25.35 25.45 0.0M
2022-07-15 25.50 26.00 25.50 25.55 0.0M
2022-07-14 25.55 25.65 25.30 25.50 0.0M
2022-07-13 25.80 25.80 25.60 25.60 0.0M
2022-07-12 25.45 25.60 25.15 25.60 0.0M
2022-07-11 25.65 25.70 25.15 25.70 0.0M
2022-07-08 26.00 26.10 25.70 25.80 0.0M
2022-07-07 26.00 26.05 25.75 26.00 0.0M
2022-07-06 26.10 26.10 25.45 25.80 0.0M
2022-07-05 26.05 26.10 25.50 25.90 0.0M
2022-07-04 26.00 26.15 25.50 25.95 0.0M
2022-07-01 25.85 26.00 25.30 26.00 0.0M
2022-06-30 25.85 25.85 25.40 25.85 0.0M
2022-06-29 26.15 26.15 25.75 26.00 0.0M
2022-06-28 25.80 26.10 25.80 25.95 0.0M
2022-06-27 25.80 26.35 25.80 26.10 0.0M
2022-06-24 26.15 26.15 25.80 25.95 0.0M
2022-06-23 25.55 25.95 25.50 25.95 0.0M
2022-06-22 26.10 26.15 25.20 25.90 0.0M
2022-06-21 26.75 26.75 26.00 26.20 0.0M
2022-06-20 26.50 26.50 25.40 26.15 0.0M
2022-06-17 26.10 26.25 25.80 26.25 0.0M
2022-06-16 27.40 27.40 26.30 26.30 0.0M
2022-06-15 26.15 27.30 26.15 27.20 0.0M
2022-06-14 26.00 26.60 26.00 26.25 0.0M
2022-06-13 26.00 26.25 26.00 26.20 0.0M
2022-06-10 26.20 26.50 26.00 26.40 0.0M
2022-06-09 26.25 26.50 26.15 26.30 0.0M
2022-06-08 26.60 26.70 26.20 26.20 0.0M
2022-06-07 26.60 26.70 26.20 26.30 0.0M
2022-06-06 26.70 26.80 26.45 26.60 0.0M
2022-06-02 26.65 26.65 26.25 26.50 0.0M
2022-06-01 26.50 26.65 26.10 26.55 0.0M
2022-05-31 26.80 26.80 26.50 26.55 0.0M
2022-05-30 26.90 27.00 26.50 26.85 0.0M
2022-05-27 26.75 26.75 26.40 26.60 0.0M
2022-05-26 26.55 27.20 26.45 26.45 0.0M
2022-05-25 26.40 26.40 26.10 26.40 0.0M
2022-05-24 26.20 26.30 25.90 26.30 0.0M
2022-05-23 26.05 26.35 25.85 26.10 0.0M
2022-05-20 25.95 26.05 25.70 25.95 0.0M
2022-05-19 25.95 26.15 25.70 25.70 0.0M
2022-05-18 26.30 26.45 26.10 26.10 0.0M
2022-05-17 26.00 26.40 25.85 26.10 0.0M
2022-05-16 26.15 26.20 25.80 25.95 0.0M
2022-05-13 26.25 26.45 26.10 26.10 0.0M
2022-05-12 26.20 26.20 25.50 25.95 0.0M
2022-05-11 26.00 26.20 25.95 26.20 0.0M
2022-05-10 25.65 26.05 25.65 25.90 0.0M
2022-05-09 26.10 26.10 25.55 26.00 0.0M
2022-05-06 26.40 26.40 26.05 26.30 0.0M
2022-05-05 26.25 26.45 26.25 26.30 0.0M
2022-05-04 26.25 26.25 26.00 26.10 0.0M
2022-05-03 26.00 26.20 25.80 26.00 0.0M
2022-04-29 26.70 26.80 26.00 26.20 0.0M
2022-04-27 26.35 26.60 26.15 26.55 0.0M
2022-04-26 26.35 27.00 26.30 26.70 0.0M
2022-04-25 26.65 26.65 25.95 26.45 0.0M
2022-04-22 27.30 27.30 26.70 26.75 0.0M
2022-04-21 27.15 27.45 27.00 27.25 0.0M
2022-04-20 26.95 27.50 26.70 27.20 0.0M
2022-04-19 26.70 26.75 26.50 26.70 0.0M
2022-04-18 26.65 26.75 26.40 26.70 0.0M
2022-04-15 26.80 26.80 26.50 26.70 0.0M
2022-04-14 26.75 26.80 26.55 26.75 0.0M
2022-04-13 26.90 26.90 26.55 26.80 0.0M
2022-04-12 26.60 27.00 26.50 26.90 0.0M
2022-04-11 27.40 27.40 26.60 26.90 0.0M
2022-04-08 26.80 27.00 26.65 27.00 0.0M
2022-04-07 27.00 27.00 26.60 26.90 0.0M
2022-04-06 27.10 27.10 26.90 27.00 0.0M
2022-04-01 27.10 27.15 26.85 27.00 0.0M
2022-03-31 27.20 27.20 26.70 27.00 0.0M
2022-03-30 27.20 27.50 27.00 27.10 0.0M
2022-03-29 27.25 27.30 26.90 27.15 0.0M
2022-03-28 27.20 27.30 27.00 27.15 0.0M
2022-03-25 27.35 27.50 27.10 27.30 0.0M
2022-03-24 27.70 27.80 27.20 27.40 0.0M
2022-03-23 27.85 27.85 27.35 27.70 0.0M
2022-03-22 27.75 27.75 27.40 27.60 0.0M
2022-03-21 27.50 27.90 27.45 27.45 0.0M
2022-03-18 27.30 27.50 27.05 27.40 0.0M
2022-03-17 27.15 27.45 27.10 27.30 0.0M
2022-03-16 26.85 27.00 26.70 26.90 0.0M
2022-03-15 27.10 27.10 26.25 26.70 0.0M
2022-03-14 27.00 27.20 26.60 26.90 0.0M
2022-03-11 26.95 26.95 26.45 26.80 0.0M
2022-03-10 26.85 27.10 26.50 26.75 0.0M
2022-03-09 26.65 26.90 26.20 26.35 0.0M
2022-03-08 26.00 26.70 25.80 26.30 0.0M
2022-03-07 27.65 27.65 26.10 26.30 0.0M
2022-03-04 27.20 27.45 26.90 27.30 0.0M
2022-03-03 27.15 27.50 26.80 27.20 0.0M
2022-03-02 26.85 27.00 26.50 26.75 0.0M
2022-03-01 27.50 27.50 25.85 26.50 0.0M
2022-02-25 27.10 27.75 27.00 27.25 0.0M
2022-02-24 27.95 27.95 26.60 27.10 0.0M
2022-02-23 28.20 28.95 27.70 28.00 0.0M
2022-02-22 28.25 29.10 26.60 28.20 0.0M
2022-02-21 31.00 31.00 28.50 28.80 0.0M
2022-02-18 30.75 31.65 29.65 31.00 0.0M
2022-02-17 27.80 30.25 27.70 30.25 0.0M
2022-02-16 27.50 27.80 27.35 27.50 0.0M
2022-02-15 27.35 27.75 27.20 27.20 0.0M
2022-02-14 27.40 27.60 27.10 27.45 0.0M
2022-02-11 27.15 27.80 27.10 27.60 0.0M
2022-02-10 27.95 28.05 27.30 27.45 0.0M
2022-02-09 27.50 27.90 27.20 27.80 0.0M
2022-02-08 27.85 27.85 27.25 27.45 0.0M
2022-02-07 27.50 27.70 27.30 27.60 0.0M
2022-01-26 26.90 27.20 26.85 27.00 0.0M
2022-01-25 26.60 26.95 26.30 26.90 0.0M
2022-01-24 26.60 27.30 26.55 26.75 0.0M
2022-01-21 27.65 27.65 26.90 27.20 0.0M
2022-01-20 27.75 27.80 27.45 27.75 0.0M
2022-01-19 27.20 27.70 27.05 27.70 0.0M
2022-01-18 27.60 27.80 27.20 27.50 0.0M
2022-01-17 27.60 27.60 27.10 27.50 0.0M
2022-01-14 27.40 27.45 26.80 27.30 0.0M
2022-01-13 27.60 27.60 27.20 27.30 0.0M
2022-01-12 27.55 27.95 27.30 27.50 0.0M
2022-01-11 28.15 28.30 27.30 27.85 0.0M
2022-01-10 28.25 28.25 28.00 28.10 0.0M
2022-01-07 27.95 28.15 27.20 28.00 0.0M
2022-01-06 28.75 28.80 27.45 27.95 0.0M
2022-01-05 28.60 29.15 28.35 28.60 0.0M
2022-01-04 28.95 29.00 28.15 28.75 0.0M
2022-01-03 28.80 29.55 28.40 28.85 0.0M