APEX International Financial Engineering Res

5210
🏛️ Taïwan →
25.00
Dernière Mise à Jour: 2025-10-02
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 15.00 15.10 14.85 15.05 0.0M
2022-12-29 15.10 15.10 14.90 15.00 0.0M
2022-12-28 15.05 15.15 15.00 15.10 0.0M
2022-12-27 15.05 15.15 15.00 15.05 0.0M
2022-12-26 14.95 15.20 14.90 14.90 0.0M
2022-12-23 14.70 15.00 14.65 14.95 0.0M
2022-12-22 14.80 14.85 14.30 14.80 0.0M
2022-12-21 14.75 14.90 14.75 14.80 0.0M
2022-12-20 14.85 15.10 14.75 14.90 0.0M
2022-12-19 14.90 15.20 14.85 15.00 0.0M
2022-12-16 15.00 15.45 14.90 15.15 0.0M
2022-12-15 15.00 15.10 14.80 14.90 0.0M
2022-12-14 15.25 15.25 14.75 15.10 0.0M
2022-12-13 15.40 15.40 15.00 15.15 0.0M
2022-12-12 15.30 15.35 15.00 15.25 0.0M
2022-12-09 15.50 15.55 15.20 15.25 0.0M
2022-12-08 15.55 15.55 15.30 15.35 0.0M
2022-12-07 15.35 15.50 15.10 15.45 0.0M
2022-12-06 15.95 15.95 15.30 15.50 0.0M
2022-12-05 15.60 16.40 15.60 16.00 0.0M
2022-12-02 17.00 17.00 16.80 16.85 0.0M
2022-12-01 17.10 17.15 16.90 17.00 0.0M
2022-11-30 17.45 17.50 16.65 17.40 0.0M
2022-11-29 16.20 16.90 15.75 16.90 0.0M
2022-11-28 15.90 16.30 15.70 16.20 0.0M
2022-11-25 15.80 16.00 15.60 15.90 0.0M
2022-11-24 15.60 16.10 15.60 15.75 0.0M
2022-11-23 16.05 16.05 15.70 15.85 0.0M
2022-11-22 16.40 16.80 16.15 16.15 0.0M
2022-11-21 15.15 16.65 15.15 16.40 0.0M
2022-11-18 15.35 15.60 15.25 15.30 0.0M
2022-11-17 15.30 15.40 15.25 15.40 0.0M
2022-11-16 15.30 15.40 15.30 15.35 0.0M
2022-11-15 15.20 15.35 15.20 15.20 0.0M
2022-11-14 15.10 15.35 15.00 15.25 0.0M
2022-11-11 15.90 16.20 15.30 15.50 0.0M
2022-11-10 16.30 16.70 15.90 15.90 0.0M
2022-11-09 16.20 16.85 15.65 16.30 0.0M
2022-11-08 16.85 16.85 16.45 16.45 0.0M
2022-11-07 16.90 16.95 16.70 16.85 0.0M
2022-11-04 16.45 17.35 16.45 16.85 0.0M
2022-11-03 17.00 17.00 16.45 16.45 0.0M
2022-11-02 17.50 17.50 17.05 17.20 0.0M
2022-11-01 17.55 17.70 17.05 17.55 0.0M
2022-10-31 16.50 17.80 16.00 17.70 0.0M
2022-10-28 15.25 16.50 15.00 16.50 0.0M
2022-10-27 15.10 15.30 15.10 15.25 0.0M
2022-10-26 15.35 15.40 15.20 15.20 0.0M
2022-10-25 14.90 15.65 14.80 15.35 0.0M
2022-10-24 15.90 15.90 15.20 15.30 0.0M
2022-10-21 16.00 16.00 15.40 15.40 0.0M
2022-10-20 15.50 15.80 15.50 15.65 0.0M
2022-10-19 16.10 16.35 15.70 15.70 0.0M
2022-10-18 15.65 16.15 15.65 15.85 0.0M
2022-10-17 15.85 16.00 15.50 15.95 0.0M
2022-10-14 16.30 16.70 16.05 16.30 0.0M
2022-10-13 16.40 16.50 15.85 15.90 0.0M
2022-10-12 16.90 17.00 16.80 16.80 0.0M
2022-10-11 17.00 17.00 16.40 16.90 0.0M
2022-10-07 17.00 17.30 16.90 17.30 0.0M
2022-10-06 17.45 17.45 17.00 17.35 0.0M
2022-10-05 17.30 17.75 17.30 17.45 0.0M
2022-10-04 17.30 17.50 17.15 17.30 0.0M
2022-10-03 17.70 17.95 17.15 17.25 0.0M
2022-09-30 16.50 18.25 15.45 18.05 0.0M
2022-09-29 17.30 17.90 16.30 16.60 0.0M
2022-09-28 18.20 18.20 17.00 17.30 0.0M
2022-09-27 18.00 18.60 16.80 18.50 0.0M
2022-09-26 19.00 19.00 18.00 18.30 0.0M
2022-09-23 19.45 19.45 19.00 19.35 0.0M
2022-09-22 19.10 19.55 18.90 19.50 0.0M
2022-09-21 20.00 20.15 19.50 19.65 0.0M
2022-09-20 19.05 20.00 19.05 19.95 0.0M
2022-09-19 19.00 19.05 18.85 19.00 0.0M
2022-09-16 19.05 19.15 19.00 19.00 0.0M
2022-09-15 19.25 19.25 19.00 19.15 0.0M
2022-09-14 19.00 19.25 19.00 19.25 0.0M
2022-09-13 19.60 19.60 19.20 19.20 0.0M
2022-09-12 19.10 19.50 19.10 19.50 0.0M
2022-09-08 19.20 19.60 19.05 19.50 0.0M
2022-09-07 19.60 19.60 19.30 19.30 0.0M
2022-09-06 19.70 20.00 19.45 19.55 0.0M
2022-09-05 19.25 19.65 19.25 19.60 0.0M
2022-09-02 19.50 19.75 19.25 19.60 0.0M
2022-09-01 19.60 19.80 19.10 19.60 0.0M
2022-08-31 19.85 19.85 19.60 19.60 0.0M
2022-08-30 19.55 19.90 19.55 19.60 0.0M
2022-08-29 20.00 20.00 19.50 19.50 0.0M
2022-08-26 20.10 20.10 19.80 20.00 0.0M
2022-08-25 19.75 20.25 19.75 20.05 0.0M
2022-08-24 20.00 20.10 19.40 20.00 0.0M
2022-08-23 20.00 20.45 19.90 20.00 0.0M
2022-08-22 20.15 20.25 19.85 20.00 0.0M
2022-08-19 20.35 20.60 20.15 20.40 0.0M
2022-08-18 20.85 20.85 20.30 20.35 0.0M
2022-08-17 21.10 21.10 20.95 21.00 0.0M
2022-08-16 20.90 21.35 20.90 21.10 0.0M
2022-08-15 21.30 21.35 20.80 21.00 0.0M
2022-08-12 21.10 21.40 20.80 20.90 0.0M
2022-08-11 21.80 21.80 20.80 20.80 0.0M
2022-08-10 21.50 21.50 21.05 21.40 0.0M
2022-08-09 20.60 21.25 20.60 20.85 0.0M
2022-08-08 21.25 21.90 21.00 21.00 0.0M
2022-08-05 21.30 21.40 20.80 21.20 0.0M
2022-08-04 21.50 22.00 20.10 20.50 0.0M
2022-08-03 22.10 22.15 21.25 21.35 0.0M
2022-08-02 22.25 22.25 21.25 21.90 0.0M
2022-08-01 22.35 22.95 21.95 22.25 0.0M
2022-07-29 21.95 22.45 21.80 22.10 0.0M
2022-07-28 20.60 22.30 20.60 22.20 0.0M
2022-07-27 20.15 20.70 20.15 20.35 0.0M
2022-07-26 19.85 20.00 19.70 19.95 0.0M
2022-07-25 20.40 20.40 19.85 20.00 0.0M
2022-07-22 20.45 20.45 19.90 20.40 0.0M
2022-07-21 19.80 20.05 19.60 19.85 0.0M
2022-07-20 19.70 20.30 19.70 19.70 0.0M
2022-07-19 19.80 19.80 19.30 19.40 0.0M
2022-07-18 19.25 19.90 19.20 19.65 0.0M
2022-07-15 20.00 20.00 19.15 19.25 0.0M
2022-07-14 19.85 20.05 19.10 19.70 0.0M
2022-07-13 19.65 20.10 19.30 19.40 0.0M
2022-07-12 19.80 19.80 19.20 19.20 0.0M
2022-07-11 20.10 20.10 19.80 19.95 0.0M
2022-07-08 20.50 20.80 19.95 20.00 0.0M
2022-07-07 19.80 21.00 19.80 20.25 0.0M
2022-07-06 19.90 20.05 19.45 19.75 0.0M
2022-07-05 20.10 20.55 19.75 20.15 0.0M
2022-07-04 19.50 20.25 19.20 19.75 0.0M
2022-07-01 20.15 20.25 18.95 19.00 0.0M
2022-06-30 20.65 20.70 19.90 20.15 0.0M
2022-06-29 21.00 21.15 20.00 20.45 0.0M
2022-06-28 22.00 22.20 21.00 21.00 0.0M
2022-06-27 22.15 22.75 22.00 22.05 0.0M
2022-06-24 23.15 23.15 22.05 22.10 0.0M
2022-06-23 23.70 23.70 21.55 23.10 0.0M
2022-06-22 24.30 24.30 23.30 23.35 0.0M
2022-06-21 24.30 24.85 23.80 24.00 0.0M
2022-06-20 24.30 24.45 23.40 24.00 0.0M
2022-06-17 23.00 23.20 22.50 23.15 0.0M
2022-06-16 23.50 23.80 22.85 23.00 0.0M
2022-06-15 23.85 23.85 23.30 23.50 0.0M
2022-06-14 22.85 24.00 22.10 23.80 0.0M
2022-06-13 23.05 23.05 22.05 22.50 0.0M
2022-06-10 23.35 23.65 23.20 23.20 0.0M
2022-06-09 23.75 23.95 23.30 23.70 0.0M
2022-06-08 24.30 24.40 23.50 23.70 0.0M
2022-06-07 23.60 24.35 23.15 24.35 0.0M
2022-06-06 22.25 24.30 22.25 24.30 0.0M
2022-06-02 22.40 22.40 22.00 22.15 0.0M
2022-06-01 22.05 22.25 21.60 22.05 0.0M
2022-05-31 22.20 22.30 22.05 22.15 0.0M
2022-05-30 23.00 23.00 22.05 22.10 0.0M
2022-05-27 21.90 22.15 21.90 22.00 0.0M
2022-05-26 21.95 22.30 21.75 21.80 0.0M
2022-05-25 21.35 22.60 21.35 21.85 0.0M
2022-05-24 23.00 23.00 21.30 21.35 0.0M
2022-05-23 20.20 21.85 20.00 21.85 0.0M
2022-05-20 20.10 20.25 19.65 19.90 0.0M
2022-05-19 19.85 20.20 19.60 19.95 0.0M
2022-05-18 20.30 20.80 20.05 20.30 0.0M
2022-05-17 20.00 20.55 19.95 20.30 0.0M
2022-05-16 19.60 20.50 19.60 20.35 0.0M
2022-05-13 19.80 19.80 18.90 19.30 0.0M
2022-05-12 18.50 19.95 18.50 19.20 0.0M
2022-05-11 19.70 19.80 18.95 19.00 0.0M
2022-05-10 20.30 20.35 19.60 19.80 0.0M
2022-05-09 22.30 22.30 20.60 20.60 0.0M
2022-05-06 20.30 21.90 20.10 21.80 0.0M
2022-05-05 21.30 21.90 20.40 21.90 0.0M
2022-05-04 18.20 19.95 18.15 19.95 0.0M
2022-05-03 19.10 19.35 18.05 18.15 0.0M
2022-04-29 19.05 19.75 18.85 19.10 0.0M
2022-04-28 20.00 20.00 18.80 18.80 0.0M
2022-04-27 18.60 21.30 18.55 20.05 0.0M
2022-04-26 22.70 22.70 19.95 20.10 0.0M
2022-04-22 24.60 25.10 24.10 24.45 0.0M
2022-04-21 25.00 25.80 24.80 25.20 0.0M
2022-04-20 29.80 30.50 25.50 26.25 0.0M
2022-04-19 26.05 28.05 26.00 28.05 0.0M
2022-04-18 24.15 25.50 23.00 25.50 0.0M
2022-04-15 25.00 25.40 24.50 24.70 0.0M
2022-04-14 26.80 27.00 25.00 25.40 0.0M
2022-04-13 26.00 26.95 25.20 26.35 0.0M
2022-04-12 25.50 26.80 23.50 26.00 0.0M
2022-04-11 23.20 24.75 23.10 24.70 0.0M
2022-04-08 22.75 22.75 22.15 22.50 0.0M
2022-04-07 22.00 22.90 21.80 21.85 0.0M
2022-04-06 21.80 22.00 21.30 21.80 0.0M
2022-04-01 20.50 21.95 20.05 21.75 0.0M
2022-03-31 21.00 21.65 19.95 20.35 0.0M
2022-03-30 19.30 22.45 19.00 21.10 0.0M
2022-03-29 20.45 20.65 19.40 20.45 0.0M
2022-03-28 17.15 18.80 16.90 18.80 0.0M
2022-03-25 16.90 17.25 16.55 17.10 0.0M
2022-03-24 16.45 16.85 16.30 16.60 0.0M
2022-03-23 16.80 16.80 16.45 16.55 0.0M
2022-03-22 16.70 16.75 16.55 16.60 0.0M
2022-03-21 16.60 16.95 16.60 16.75 0.0M
2022-03-18 16.60 16.65 16.30 16.60 0.0M
2022-03-17 16.25 16.75 16.15 16.60 0.0M
2022-03-16 15.90 16.00 15.90 15.90 0.0M
2022-03-15 16.40 16.40 15.75 15.90 0.0M
2022-03-14 16.65 16.80 16.40 16.45 0.0M
2022-03-11 15.90 17.10 15.90 16.60 0.0M
2022-03-10 15.55 15.85 15.50 15.85 0.0M
2022-03-09 15.25 15.50 15.15 15.50 0.0M
2022-03-08 15.70 15.70 14.95 15.15 0.0M
2022-03-07 16.00 16.00 15.50 15.70 0.0M
2022-03-04 16.00 16.30 16.00 16.15 0.0M
2022-03-03 16.25 16.35 15.90 16.05 0.0M
2022-03-02 16.15 16.30 16.00 16.30 0.0M
2022-03-01 16.20 16.35 16.15 16.35 0.0M
2022-02-25 16.00 16.20 15.85 16.15 0.0M
2022-02-24 16.20 16.20 15.85 15.95 0.0M
2022-02-23 16.20 16.70 15.95 16.20 0.0M
2022-02-22 15.90 16.00 15.55 15.95 0.0M
2022-02-21 15.95 15.95 15.65 15.80 0.0M
2022-02-18 16.25 16.25 15.90 15.95 0.0M
2022-02-17 16.30 16.30 15.90 16.05 0.0M
2022-02-16 16.40 16.50 16.10 16.20 0.0M
2022-02-15 16.50 16.50 16.10 16.10 0.0M
2022-02-14 17.00 17.00 16.65 16.80 0.0M
2022-02-11 18.00 18.00 17.15 17.20 0.0M
2022-02-10 17.40 17.40 17.00 17.00 0.0M
2022-02-09 17.90 18.50 17.20 17.35 0.0M
2022-02-08 17.40 18.20 17.20 17.70 0.0M
2022-02-07 15.60 16.80 15.55 16.80 0.0M
2022-01-26 15.10 15.95 14.95 15.30 0.0M
2022-01-25 15.20 15.25 15.00 15.10 0.0M
2022-01-24 15.35 15.55 15.00 15.15 0.0M
2022-01-21 15.80 15.80 15.25 15.35 0.0M
2022-01-20 15.30 15.35 15.10 15.35 0.0M
2022-01-19 15.15 15.60 15.00 15.30 0.0M
2022-01-18 15.70 15.70 15.00 15.15 0.0M
2022-01-17 15.90 15.90 15.70 15.70 0.0M
2022-01-14 16.00 16.25 15.60 15.90 0.0M
2022-01-13 15.80 16.10 15.60 16.05 0.0M
2022-01-12 15.00 16.35 14.95 16.15 0.0M
2022-01-11 15.60 15.60 15.05 15.05 0.0M
2022-01-10 16.00 16.00 15.35 15.60 0.0M
2022-01-07 16.30 16.30 15.80 15.85 0.0M
2022-01-06 16.50 16.50 16.10 16.50 0.0M
2022-01-05 16.55 16.80 16.40 16.50 0.0M
2022-01-04 17.15 17.15 16.65 16.80 0.0M
2022-01-03 17.30 17.30 16.45 16.60 0.0M