Ascent Development Co Ltd (1439)

1439
🏛️ Taïwan →
29.25
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
2024-12-31 32.25 32.30 31.55 32.25 0.0M
2024-12-30 32.35 32.35 32.35 32.35 0.0M
2024-12-27 32.15 32.55 32.15 32.35 0.1M
2024-12-26 32.50 32.55 31.95 32.50 0.1M
2024-12-25 32.00 32.50 31.95 32.05 0.1M
2024-12-24 31.75 32.05 31.70 32.00 0.1M
2024-12-23 32.15 32.15 31.50 31.70 0.0M
2024-12-20 30.65 31.70 30.65 31.40 0.1M
2024-12-19 31.00 31.95 31.00 31.35 0.0M
2024-12-18 31.10 31.55 31.10 31.35 0.0M
2024-12-17 31.85 31.85 30.95 31.35 0.0M
2024-12-16 31.85 31.85 30.80 31.50 0.0M
2024-12-12 32.25 32.40 31.25 31.50 0.0M
2024-12-11 31.40 31.70 30.80 31.40 0.1M
2024-12-10 32.55 33.10 31.35 31.80 0.0M
2024-12-09 31.50 31.90 31.50 31.55 0.0M
2024-12-06 31.50 32.45 31.45 31.85 0.0M
2024-12-05 32.55 32.55 31.25 31.50 0.0M
2024-12-04 31.80 32.00 31.50 31.55 0.0M
2024-12-03 31.75 31.80 31.30 31.80 0.0M
2024-12-02 30.65 31.85 30.65 31.85 0.0M
2024-11-29 30.95 30.95 30.40 30.75 0.0M
2024-11-28 31.45 31.45 30.50 30.75 0.0M
2024-11-27 30.75 31.20 30.60 30.90 0.1M
2024-11-26 31.25 31.25 30.70 31.05 0.0M
2024-11-25 31.45 31.45 31.10 31.25 0.0M
2024-11-22 30.55 30.65 30.00 30.65 0.0M
2024-11-21 30.35 30.35 30.00 30.10 0.0M
2024-11-20 30.80 30.80 30.05 30.35 0.0M
2024-11-19 30.05 30.45 29.80 30.05 0.0M
2024-11-18 31.00 31.00 29.80 30.05 0.0M
2024-11-15 30.00 31.00 30.00 30.15 0.1M
2024-11-14 30.45 30.45 30.10 30.10 0.0M
2024-11-13 30.35 30.55 30.10 30.30 0.1M
2024-11-12 30.10 30.80 30.10 30.45 0.0M
2024-11-11 30.35 30.75 30.35 30.60 0.1M
2024-11-08 30.60 30.60 30.25 30.35 0.1M
2024-11-07 31.15 31.15 30.05 30.60 0.1M
2024-11-06 31.00 31.00 30.45 30.60 0.0M
2024-11-05 30.90 30.95 30.60 30.85 0.0M
2024-11-04 31.00 31.00 30.60 30.85 0.0M
2024-11-01 30.45 31.05 30.40 31.05 0.1M
2024-10-30 30.10 30.80 30.00 30.65 0.0M
2024-10-29 30.50 30.90 30.45 30.90 0.0M
2024-10-28 30.90 31.30 30.65 30.80 0.0M
2024-10-25 31.35 31.35 31.00 31.00 0.0M
2024-10-24 31.40 31.40 30.55 30.55 0.0M
2024-10-23 30.90 31.05 30.80 30.95 0.0M
2024-10-22 31.15 31.15 30.85 30.85 0.0M
2024-10-21 31.80 31.80 30.85 30.95 0.0M
2024-10-18 31.10 31.25 30.70 30.95 0.1M
2024-10-17 30.95 31.30 30.85 30.90 0.0M
2024-10-16 31.05 31.80 30.85 30.95 0.1M
2024-10-15 31.80 31.80 30.95 31.05 0.0M
2024-10-14 31.00 31.80 31.00 31.05 0.0M
2024-10-11 31.75 31.75 31.05 31.05 0.0M
2024-10-09 30.95 31.20 30.60 31.20 0.0M
2024-10-08 30.60 30.85 30.50 30.60 0.0M
2024-10-07 30.20 31.00 30.20 30.70 0.0M
2024-10-04 30.50 31.50 30.50 30.55 0.0M
2024-10-01 30.85 31.05 30.75 30.85 0.1M
2024-09-30 30.75 31.75 30.75 31.25 0.0M
2024-09-27 31.65 31.65 30.95 31.25 0.0M
2024-09-26 31.90 31.90 30.95 30.95 0.0M
2024-09-25 32.00 32.05 30.95 31.00 0.0M
2024-09-24 31.00 31.60 30.15 30.95 0.1M
2024-09-23 32.35 32.60 29.60 31.00 0.2M
2024-09-20 33.60 33.75 32.35 32.75 0.1M
2024-09-19 33.95 34.25 33.60 34.00 0.1M
2024-09-18 33.65 33.70 33.25 33.25 0.0M
2024-09-16 32.85 33.75 32.85 33.70 0.0M
2024-09-13 33.00 33.15 32.95 33.15 0.0M
2024-09-12 32.30 33.30 32.30 32.50 0.1M
2024-09-11 32.00 33.65 32.00 32.25 0.0M
2024-09-10 32.55 33.85 32.05 32.05 0.1M
2024-09-09 32.35 32.65 32.10 32.65 0.1M
2024-09-06 34.05 34.05 32.65 32.95 0.1M
2024-09-05 33.00 34.05 33.00 33.00 0.0M
2024-09-04 33.00 33.60 32.00 32.90 0.1M
2024-09-03 34.65 34.65 33.60 33.65 0.1M
2024-09-02 35.10 35.35 34.25 34.35 0.1M
2024-08-30 34.00 34.70 34.00 34.70 0.1M
2024-08-29 34.15 34.15 33.70 34.05 0.0M
2024-08-28 33.75 34.40 33.75 34.15 0.0M
2024-08-27 34.10 34.50 33.40 34.10 0.0M
2024-08-26 33.75 34.75 32.60 34.10 0.1M
2024-08-23 33.10 34.45 33.10 34.35 0.1M
2024-08-22 34.80 36.30 34.00 34.00 0.2M
2024-08-21 33.50 34.50 33.20 34.50 0.1M
2024-08-20 34.10 35.10 33.50 33.50 0.3M
2024-08-19 33.00 34.40 33.00 34.20 0.2M
2024-08-16 33.75 33.80 32.90 32.90 0.2M
2024-08-15 33.95 33.95 32.90 33.30 0.1M
2024-08-14 33.65 34.50 32.60 33.80 0.5M
2024-08-13 30.80 33.00 30.75 32.60 0.4M
2024-08-12 30.10 31.40 30.10 30.70 0.3M
2024-08-09 30.85 31.10 30.10 30.20 0.3M
2024-08-08 30.60 30.60 29.60 29.90 0.1M
2024-08-07 29.00 30.25 29.00 30.00 0.1M
2024-08-06 30.05 31.35 28.55 29.10 0.2M
2024-08-05 29.80 30.15 28.90 29.50 0.3M
2024-08-02 29.85 30.70 29.85 29.95 0.2M
2024-08-01 30.40 30.95 29.95 30.65 0.1M
2024-07-31 30.00 30.40 29.90 29.95 0.2M
2024-07-30 30.10 30.10 29.30 29.65 0.2M
2024-07-29 30.05 30.40 29.10 29.65 0.3M
2024-07-26 27.50 29.15 27.50 29.10 0.2M
2024-07-23 29.15 29.15 28.85 29.00 0.0M
2024-07-22 28.75 28.75 28.30 28.40 0.2M
2024-07-19 29.00 29.00 28.40 28.50 0.0M
2024-07-18 29.40 29.40 28.60 29.05 0.0M
2024-07-17 29.10 29.50 28.80 29.05 0.1M
2024-07-16 29.55 29.55 28.95 29.05 0.1M
2024-07-15 29.20 29.40 28.95 29.00 0.2M
2024-07-12 29.30 29.30 28.70 28.75 0.0M
2024-07-11 29.60 29.60 28.80 28.80 0.1M
2024-07-10 29.80 29.80 28.80 28.80 0.1M
2024-07-09 29.00 29.00 28.40 28.95 0.0M
2024-07-08 29.50 29.50 29.00 29.00 0.0M
2024-07-05 29.40 29.40 28.90 29.00 0.0M
2024-07-04 29.20 29.30 28.90 29.20 0.1M
2024-07-03 29.25 29.45 28.95 29.20 0.0M
2024-07-02 29.35 29.35 29.05 29.25 0.0M
2024-07-01 29.40 29.65 29.15 29.15 0.1M
2024-06-28 29.00 29.20 28.90 29.15 0.0M
2024-06-27 29.10 29.60 28.70 29.05 0.1M
2024-06-26 29.15 30.05 28.85 29.10 0.2M
2024-06-25 29.40 29.60 28.65 29.15 0.1M
2024-06-24 29.75 29.75 29.00 29.30 0.1M
2024-06-21 29.75 29.85 29.40 29.65 0.1M
2024-06-20 29.50 29.80 29.25 29.75 0.1M
2024-06-19 30.10 30.10 29.35 29.50 0.1M
2024-06-18 30.00 30.25 29.55 29.65 0.1M
2024-06-17 29.95 30.60 29.70 29.90 0.4M
2024-06-14 28.15 29.20 28.00 29.20 0.2M
2024-06-13 28.35 28.35 27.50 27.75 0.1M
2024-06-12 27.90 27.90 27.70 27.70 0.0M
2024-06-11 28.30 28.70 27.80 27.90 0.1M
2024-06-07 27.30 28.35 27.30 28.30 0.1M
2024-06-06 27.45 27.50 26.85 27.35 0.1M
2024-06-05 27.80 29.20 27.45 27.55 0.1M
2024-06-04 27.80 27.90 27.50 27.80 0.0M
2024-06-03 28.10 28.10 27.70 27.75 0.1M
2024-05-31 28.35 28.35 27.85 27.90 0.0M
2024-05-30 27.80 28.40 27.55 27.55 0.1M
2024-05-29 27.60 27.95 27.35 27.80 0.0M
2024-05-28 27.35 27.65 27.30 27.35 0.1M
2024-05-27 27.40 27.60 27.30 27.30 0.1M
2024-05-24 27.15 27.40 27.05 27.40 0.0M
2024-05-23 27.95 28.00 27.15 27.35 0.2M
2024-05-22 28.45 28.70 27.90 28.20 0.1M
2024-05-21 29.35 29.35 28.40 28.45 0.1M
2024-05-20 28.80 29.50 28.15 29.20 0.2M
2024-05-17 28.50 28.80 28.20 28.25 0.1M
2024-05-16 28.60 28.65 28.10 28.50 0.2M
2024-05-15 29.25 29.25 27.55 28.10 0.2M
2024-05-14 28.80 28.80 28.40 28.40 0.1M
2024-05-13 29.15 29.15 28.60 28.80 0.1M
2024-05-10 28.35 29.05 28.00 28.90 0.1M
2024-05-09 28.35 28.85 28.10 28.35 0.1M
2024-05-08 29.85 29.85 28.20 28.20 0.3M
2024-05-07 31.45 31.45 29.30 29.85 0.4M
2024-05-06 29.65 31.30 29.15 31.00 0.5M
2024-05-03 29.75 31.00 29.00 29.65 0.6M
2024-05-02 28.45 29.50 28.40 29.50 0.3M
2024-04-30 28.90 28.90 28.20 28.45 0.2M
2024-04-29 28.70 29.60 28.70 28.95 0.2M
2024-04-26 28.05 29.90 28.05 28.40 0.6M
2024-04-25 27.10 28.15 27.10 28.00 0.1M
2024-04-24 28.50 28.50 27.35 27.35 0.3M
2024-04-23 28.20 28.60 27.40 28.10 0.6M
2024-04-22 26.50 29.00 26.50 29.00 1.2M
2024-04-19 27.10 27.10 25.80 26.40 0.1M
2024-04-18 26.05 27.55 26.05 27.05 0.1M
2024-04-17 26.00 26.10 25.90 26.05 0.0M
2024-04-16 26.25 26.35 26.00 26.05 0.1M
2024-04-15 26.45 26.75 26.00 26.55 0.0M
2024-04-12 26.25 26.50 26.25 26.45 0.0M
2024-04-11 26.35 26.95 26.35 26.60 0.1M
2024-04-10 27.00 27.15 26.85 26.95 0.1M
2024-04-09 27.05 27.40 26.85 26.90 0.1M
2024-04-08 27.20 27.80 27.20 27.40 0.1M
2024-04-03 26.40 27.30 25.75 27.20 0.1M
2024-04-02 27.90 27.90 26.40 26.40 0.2M
2024-04-01 27.90 28.25 27.60 27.90 0.1M
2024-03-29 28.25 28.35 27.90 28.00 0.1M
2024-03-28 27.95 28.30 27.70 28.25 0.1M
2024-03-27 28.55 28.55 27.55 27.75 0.2M
2024-03-26 27.80 28.40 27.50 28.20 0.3M
2024-03-25 26.50 27.50 26.15 27.40 0.3M
2024-03-22 26.50 28.00 25.60 26.10 0.4M
2024-03-21 25.50 26.05 25.45 26.00 0.2M
2024-03-20 25.35 25.75 24.75 25.20 0.1M
2024-03-19 24.90 24.95 24.65 24.95 0.0M
2024-03-18 24.70 25.05 24.70 25.00 0.0M
2024-03-15 25.05 25.10 24.55 24.55 0.0M
2024-03-14 25.20 25.50 24.90 24.90 0.0M
2024-03-13 24.90 25.00 24.85 24.90 0.0M
2024-03-12 24.50 25.00 24.50 24.90 0.0M
2024-03-11 24.30 24.95 24.20 24.50 0.0M
2024-03-08 24.55 24.90 24.50 24.55 0.0M
2024-03-07 24.90 25.00 24.50 24.65 0.1M
2024-03-06 24.80 25.00 24.75 24.90 0.0M
2024-03-05 24.80 24.80 24.75 24.75 0.0M
2024-03-04 24.70 25.30 24.70 24.90 0.1M
2024-03-01 24.60 24.75 24.60 24.70 0.0M
2024-02-29 25.00 25.00 24.80 24.80 0.0M
2024-02-27 24.85 25.00 24.75 24.90 0.0M
2024-02-26 25.05 25.10 24.75 24.85 0.0M
2024-02-23 25.20 25.20 24.85 24.85 0.0M
2024-02-22 24.85 25.00 24.80 24.85 0.0M
2024-02-21 24.80 25.10 24.80 24.85 0.0M
2024-02-20 24.90 25.25 24.75 24.80 0.0M
2024-02-19 25.10 25.10 24.85 24.85 0.0M
2024-02-16 25.05 25.65 25.05 25.10 0.0M
2024-02-15 25.20 25.20 24.70 25.00 0.0M
2024-02-05 25.45 25.45 25.15 25.30 0.0M
2024-02-02 25.20 25.85 25.05 25.45 0.1M
2024-02-01 24.70 25.40 24.65 25.20 0.1M
2024-01-31 24.80 25.00 24.65 24.65 0.0M
2024-01-30 24.75 25.00 24.75 24.80 0.0M
2024-01-29 24.65 25.00 24.45 24.75 0.0M
2024-01-26 24.65 24.70 24.10 24.45 0.0M
2024-01-25 24.70 24.70 24.25 24.25 0.0M
2024-01-24 24.50 25.00 24.10 24.25 0.0M
2024-01-23 24.10 24.25 24.00 24.15 0.1M
2024-01-22 24.20 24.20 24.10 24.10 0.0M
2024-01-19 24.10 24.65 23.30 24.20 0.0M
2024-01-18 24.30 24.30 24.20 24.20 0.0M
2024-01-17 24.10 25.15 24.05 24.35 0.1M
2024-01-16 24.50 25.00 24.30 24.45 0.0M
2024-01-15 24.95 25.15 24.60 24.75 0.0M
2024-01-12 24.85 25.00 24.80 24.80 0.0M
2024-01-11 24.50 24.70 24.25 24.60 0.0M
2024-01-10 24.20 24.20 23.90 24.05 0.0M
2024-01-09 25.30 25.30 24.40 24.40 0.0M
2024-01-08 24.50 26.30 24.50 24.90 0.1M
2024-01-05 24.30 24.45 24.20 24.30 0.0M
2024-01-04 24.40 24.45 24.05 24.30 0.0M
2024-01-03 24.00 24.40 24.00 24.30 0.0M
2024-01-02 24.60 24.60 24.05 24.05 0.0M