Applied BioCode (6598)

6598
🏛️ Taïwan →
23.60
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 30.85 31.50 30.00 31.00 2.3M
2022-12-29 29.45 31.85 29.40 30.75 2.4M
2022-12-28 29.30 29.55 28.95 29.25 0.1M
2022-12-27 30.00 30.05 29.15 29.15 0.2M
2022-12-26 30.75 31.85 29.75 29.75 0.6M
2022-12-23 29.60 31.05 29.60 30.00 0.5M
2022-12-22 29.10 30.30 29.10 29.85 0.3M
2022-12-21 29.10 29.60 28.70 28.85 0.2M
2022-12-20 30.80 30.95 29.00 29.10 0.6M
2022-12-19 30.40 32.55 30.10 31.15 1.4M
2022-12-16 29.75 32.20 29.70 30.00 1.4M
2022-12-15 31.20 31.20 29.90 30.30 1.0M
2022-12-14 34.65 34.65 31.00 31.55 4.9M
2022-12-13 28.80 31.50 28.80 31.50 0.9M
2022-12-12 28.20 29.80 28.10 28.65 1.0M
2022-12-09 27.40 27.60 27.40 27.60 0.1M
2022-12-08 28.55 28.55 27.30 27.35 0.1M
2022-12-07 27.45 27.75 27.00 27.30 0.1M
2022-12-06 28.25 28.35 27.50 27.55 0.1M
2022-12-05 28.30 28.75 28.05 28.20 0.3M
2022-12-02 27.50 27.95 27.30 27.70 0.1M
2022-12-01 28.15 28.25 27.45 27.50 0.1M
2022-11-30 26.50 27.80 26.50 27.50 0.2M
2022-11-29 26.25 26.70 26.15 26.60 0.1M
2022-11-28 26.50 26.90 26.40 26.55 0.1M
2022-11-25 27.25 27.70 26.70 26.90 0.1M
2022-11-24 28.00 28.10 27.30 27.70 0.1M
2022-11-23 27.10 28.05 27.10 27.70 0.1M
2022-11-22 27.80 27.95 27.05 27.30 0.1M
2022-11-21 28.35 28.35 27.85 27.85 0.1M
2022-11-18 28.45 29.20 28.30 28.30 0.4M
2022-11-17 27.75 28.55 27.55 28.40 0.5M
2022-11-16 26.80 27.60 26.80 27.20 0.2M
2022-11-15 26.55 26.90 26.55 26.85 0.1M
2022-11-14 26.80 26.90 26.50 26.90 0.1M
2022-11-11 26.60 27.35 26.50 26.50 0.1M
2022-11-10 26.10 27.00 26.10 26.40 0.1M
2022-11-09 26.60 26.80 26.25 26.50 0.2M
2022-11-08 25.70 26.40 25.70 26.10 0.2M
2022-11-07 25.60 25.80 25.40 25.70 0.2M
2022-11-04 24.90 25.75 24.90 25.55 0.2M
2022-11-03 25.05 25.30 24.80 25.05 0.2M
2022-11-02 24.85 25.45 24.60 25.05 0.2M
2022-11-01 24.95 25.00 24.50 24.80 0.1M
2022-10-31 25.00 25.00 24.25 24.50 0.1M
2022-10-28 24.45 24.70 23.80 23.80 0.1M
2022-10-27 23.95 24.70 23.95 24.60 0.1M
2022-10-26 24.00 24.25 23.50 23.95 0.1M
2022-10-25 24.90 24.90 23.20 23.70 0.4M
2022-10-24 25.35 25.35 24.85 24.90 0.1M
2022-10-21 25.35 25.75 24.75 24.75 0.2M
2022-10-20 25.70 25.70 24.80 25.35 0.1M
2022-10-19 25.70 26.25 25.40 25.55 0.2M
2022-10-18 26.00 26.25 25.70 25.90 0.1M
2022-10-17 26.00 26.00 25.15 25.70 0.1M
2022-10-14 26.20 26.50 25.65 26.15 0.3M
2022-10-13 26.35 26.35 25.00 25.10 0.4M
2022-10-12 26.15 26.70 25.85 26.40 0.2M
2022-10-11 27.80 27.80 26.30 26.30 0.3M
2022-10-07 28.00 28.10 27.75 27.90 0.1M
2022-10-06 28.60 28.60 27.70 27.70 0.2M
2022-10-05 28.25 28.25 27.65 27.70 0.2M
2022-10-04 27.75 28.10 27.70 27.95 0.1M
2022-10-03 27.55 27.80 27.10 27.50 0.1M
2022-09-30 27.15 27.55 26.55 27.55 0.2M
2022-09-29 27.60 28.15 27.35 27.60 0.3M
2022-09-28 28.70 28.70 26.55 26.55 0.3M
2022-09-27 27.50 28.05 27.00 28.05 0.2M
2022-09-26 28.00 28.60 26.80 27.20 0.4M
2022-09-23 30.00 30.00 28.55 28.85 0.4M
2022-09-22 29.25 30.55 29.15 29.60 0.7M
2022-09-21 29.30 29.75 28.40 28.60 0.3M
2022-09-20 29.50 29.95 29.15 29.30 0.3M
2022-09-19 31.05 31.05 29.45 29.45 0.3M
2022-09-16 30.40 30.65 30.15 30.30 0.3M
2022-09-15 30.80 31.10 30.30 30.35 0.3M
2022-09-14 31.15 32.50 30.60 30.60 1.2M
2022-09-13 32.10 32.15 31.15 31.15 0.3M
2022-09-12 32.00 32.20 31.25 32.10 0.5M
2022-09-08 30.70 31.85 30.60 31.85 0.5M
2022-09-07 31.00 31.00 30.00 30.75 0.4M
2022-09-06 32.75 32.75 30.25 30.30 0.8M
2022-09-05 34.05 34.10 31.80 31.85 1.1M
2022-09-02 33.00 34.20 32.80 33.70 1.7M
2022-09-01 34.05 34.20 32.60 32.60 1.6M
2022-08-31 32.35 34.90 32.30 33.55 5.1M
2022-08-30 31.50 32.65 31.50 31.85 0.6M
2022-08-29 30.50 32.10 30.20 31.20 0.5M
2022-08-26 32.50 32.70 31.50 31.65 0.7M
2022-08-25 32.55 32.80 31.40 32.25 1.2M
2022-08-24 32.00 33.00 31.50 32.25 0.8M
2022-08-23 32.65 34.00 31.75 31.85 1.0M
2022-08-22 34.00 34.90 32.90 33.00 2.1M
2022-08-19 33.50 34.75 32.70 33.60 4.9M
2022-08-18 29.00 31.90 29.00 31.90 1.4M
2022-08-17 29.70 30.55 29.00 29.00 0.7M
2022-08-16 28.60 29.45 28.60 29.30 0.3M
2022-08-15 27.75 28.80 27.40 28.50 0.3M
2022-08-12 27.50 28.00 27.25 27.85 0.2M
2022-08-11 27.25 27.50 26.95 27.15 0.3M
2022-08-10 27.00 27.00 26.65 26.80 0.1M
2022-08-09 27.50 27.60 26.75 26.75 0.2M
2022-08-08 27.35 27.65 26.60 27.30 0.1M
2022-08-05 26.10 27.35 26.10 27.35 0.2M
2022-08-04 27.10 27.10 25.90 26.10 0.4M
2022-08-03 27.30 27.50 26.50 26.65 0.4M
2022-08-02 28.55 28.60 27.05 27.20 0.7M
2022-08-01 28.30 29.50 28.15 28.80 0.2M
2022-07-29 28.40 28.75 28.05 28.25 0.2M
2022-07-28 29.00 29.15 28.40 28.40 0.2M
2022-07-27 29.80 29.80 28.55 28.95 0.2M
2022-07-26 30.30 30.30 28.75 28.90 0.4M
2022-07-25 30.20 30.90 29.50 29.50 0.4M
2022-07-22 29.55 30.40 29.55 29.95 0.4M
2022-07-21 29.10 29.60 28.85 29.55 0.2M
2022-07-20 29.20 29.40 28.90 29.10 0.3M
2022-07-19 28.95 29.70 28.90 29.00 0.2M
2022-07-18 28.60 29.60 28.60 29.15 0.4M
2022-07-15 29.25 29.55 28.25 28.55 0.3M
2022-07-14 28.90 29.50 28.50 29.40 0.2M
2022-07-13 28.85 29.50 28.35 28.90 0.4M
2022-07-12 30.25 30.25 27.60 27.85 0.8M
2022-07-11 30.65 30.75 29.50 30.25 0.5M
2022-07-08 30.80 31.25 30.30 30.45 0.4M
2022-07-07 30.35 30.95 29.90 30.70 0.3M
2022-07-06 31.55 31.75 30.00 30.30 0.4M
2022-07-05 30.90 31.80 30.65 31.25 0.3M
2022-07-04 30.35 31.20 29.55 30.90 0.4M
2022-07-01 31.20 31.60 30.10 30.35 0.7M
2022-06-30 33.70 33.95 31.20 31.20 0.8M
2022-06-29 33.70 34.05 32.85 33.30 0.5M
2022-06-28 33.95 34.70 33.10 33.10 0.5M
2022-06-27 33.20 34.60 32.65 33.95 0.7M
2022-06-24 33.40 33.60 32.25 33.20 0.5M
2022-06-23 32.90 34.50 32.90 33.00 1.2M
2022-06-22 34.50 34.50 32.65 32.65 0.5M
2022-06-21 31.90 34.35 31.70 34.05 0.9M
2022-06-20 34.20 34.40 31.60 31.70 0.8M
2022-06-17 34.00 34.60 33.25 33.80 0.5M
2022-06-16 34.80 35.45 34.05 34.05 0.5M
2022-06-15 33.90 35.00 33.90 34.65 0.4M
2022-06-14 34.55 34.55 33.35 34.25 0.7M
2022-06-13 36.35 36.65 34.50 34.55 1.0M
2022-06-10 36.15 37.65 35.75 36.35 1.2M
2022-06-09 36.30 37.20 35.65 36.00 0.9M
2022-06-08 36.30 36.30 35.65 35.95 0.5M
2022-06-07 36.05 36.10 35.60 35.75 0.5M
2022-06-06 35.30 36.35 35.00 36.00 0.8M
2022-06-02 34.85 35.70 34.70 35.30 1.1M
2022-06-01 34.80 35.35 34.70 34.85 0.7M
2022-05-31 34.40 35.60 34.40 34.80 0.9M
2022-05-30 33.35 34.90 33.35 34.80 1.4M
2022-05-27 33.65 33.70 32.70 33.35 0.9M
2022-05-26 34.30 34.65 33.00 33.15 1.2M
2022-05-25 34.45 35.15 33.80 33.85 1.0M
2022-05-24 35.35 35.85 34.05 34.05 1.2M
2022-05-23 34.80 36.20 33.85 35.70 1.8M
2022-05-20 34.70 35.70 34.45 35.30 1.2M
2022-05-19 35.75 37.80 34.50 34.55 4.3M
2022-05-18 35.60 37.85 35.20 35.75 3.6M
2022-05-17 35.30 35.50 34.35 35.30 1.0M
2022-05-16 34.55 35.30 33.80 35.10 1.4M
2022-05-13 34.25 35.00 33.65 34.55 1.8M
2022-05-12 36.30 36.45 34.00 34.00 2.7M
2022-05-11 35.70 36.70 33.85 36.70 7.3M
2022-05-10 38.30 38.40 35.30 35.40 4.3M
2022-05-09 41.70 41.95 39.00 39.00 4.6M
2022-05-06 41.05 43.50 39.50 40.50 8.7M
2022-05-05 40.50 43.00 39.70 40.00 6.6M
2022-05-04 45.80 46.75 39.70 39.75 9.8M
2022-05-03 44.50 47.25 43.00 44.00 2.0M
2022-04-29 44.50 45.35 43.75 44.45 1.3M
2022-04-28 46.45 49.40 45.10 45.10 2.9M
2022-04-27 41.15 46.75 41.15 46.75 2.3M
2022-04-26 46.95 46.95 41.35 42.50 2.5M
2022-04-25 49.55 49.90 45.90 45.90 2.4M
2022-04-22 52.00 52.50 48.05 49.35 2.0M
2022-04-21 52.00 52.70 50.50 50.60 2.2M
2022-04-20 52.50 54.80 49.95 54.00 4.2M
2022-04-19 57.50 57.50 51.20 51.30 5.6M
2022-04-18 57.20 60.70 56.50 56.80 44.2M
2022-04-15 52.30 55.20 52.00 55.20 18.2M
2022-04-14 46.70 50.20 46.50 50.20 9.6M
2022-04-13 48.80 50.50 45.65 45.70 6.7M
2022-04-12 51.40 52.30 47.60 48.85 12.8M
2022-04-11 46.30 47.60 46.00 47.60 3.0M
2022-04-08 42.90 45.10 41.50 43.30 6.6M
2022-04-07 38.00 41.10 37.50 41.10 4.2M
2022-04-06 37.55 38.80 36.80 37.40 2.6M
2022-04-01 36.55 38.45 35.60 35.60 2.3M
2022-03-31 34.90 36.90 34.70 36.50 1.8M
2022-03-30 32.80 34.70 32.80 34.50 0.5M
2022-03-29 33.50 33.90 32.50 32.70 0.4M
2022-03-28 34.70 35.65 33.85 33.95 1.2M
2022-03-25 33.85 33.85 32.60 32.60 0.3M
2022-03-24 32.70 33.85 32.30 33.65 0.3M
2022-03-23 33.00 33.90 33.00 33.15 0.2M
2022-03-22 32.95 33.50 32.50 32.75 0.2M
2022-03-21 33.00 33.00 32.30 32.60 0.2M
2022-03-18 32.35 33.30 32.35 32.60 0.1M
2022-03-17 31.35 32.95 31.30 32.35 0.5M
2022-03-16 30.95 31.90 30.65 30.65 0.3M
2022-03-15 32.10 32.80 30.40 30.50 0.4M
2022-03-14 31.60 32.15 31.35 31.70 0.2M
2022-03-11 32.00 32.00 31.10 31.30 0.2M
2022-03-10 32.50 32.75 31.90 32.30 0.2M
2022-03-09 31.30 32.40 31.30 31.60 0.2M
2022-03-08 30.85 32.75 30.85 31.40 0.2M
2022-03-07 33.40 33.40 31.95 32.05 0.2M
2022-03-04 34.40 34.40 33.55 33.55 0.2M
2022-03-03 34.35 35.20 34.25 34.25 0.2M
2022-03-02 35.15 35.15 34.10 34.50 0.2M
2022-03-01 35.00 35.95 34.70 35.10 0.2M
2022-02-25 33.85 34.90 33.30 34.40 0.3M
2022-02-24 35.00 35.00 33.70 33.70 0.5M
2022-02-23 34.80 35.50 34.80 35.00 0.3M
2022-02-22 36.60 36.60 34.75 34.75 0.5M
2022-02-21 36.90 36.90 35.60 36.20 0.3M
2022-02-18 36.10 37.25 36.10 36.60 0.2M
2022-02-17 37.30 37.85 36.50 36.65 0.3M
2022-02-16 37.75 38.00 37.05 37.35 0.3M
2022-02-15 38.50 38.50 37.10 37.20 0.5M
2022-02-14 39.15 39.40 37.85 37.85 0.6M
2022-02-11 40.00 43.00 40.00 40.20 1.1M
2022-02-10 41.00 41.80 39.85 41.55 0.7M
2022-02-09 39.30 40.50 39.30 40.05 0.3M
2022-02-08 39.80 40.00 38.15 39.20 0.5M
2022-02-07 41.00 41.00 39.60 39.80 0.4M
2022-01-26 40.50 40.60 39.20 39.80 0.8M
2022-01-25 43.15 44.45 41.10 41.10 1.2M
2022-01-24 44.15 45.50 43.25 44.45 1.9M
2022-01-21 41.60 44.50 41.50 42.00 1.4M
2022-01-20 43.40 43.40 41.50 41.55 1.1M
2022-01-19 45.20 45.25 43.75 43.75 1.2M
2022-01-18 47.45 47.60 43.70 44.05 1.9M
2022-01-17 48.65 49.80 46.45 46.50 1.9M
2022-01-14 49.50 51.20 46.75 47.65 4.3M
2022-01-13 49.50 52.10 49.00 49.50 5.3M
2022-01-12 48.30 50.80 48.00 48.65 3.7M
2022-01-11 53.20 53.20 47.90 47.90 4.4M
2022-01-10 50.20 53.20 50.20 53.20 9.3M
2022-01-07 45.60 48.40 44.80 48.40 4.8M
2022-01-06 43.25 45.50 43.10 44.00 1.5M
2022-01-05 44.15 44.75 42.00 42.50 0.8M
2022-01-04 41.80 44.70 41.80 44.20 1.2M
2022-01-03 44.00 44.00 41.75 41.80 0.5M