CoAsia Microelectronics (8096)

8096
🏛️ Taïwan →
41.15
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 11.70 11.80 11.65 11.80 0.0M
2022-12-29 11.70 11.75 11.65 11.65 0.0M
2022-12-28 11.90 11.90 11.70 11.70 0.0M
2022-12-27 11.85 12.00 11.85 11.95 0.0M
2022-12-26 12.05 12.05 11.85 11.85 0.0M
2022-12-23 12.00 12.05 11.75 11.90 0.0M
2022-12-22 12.35 12.35 12.05 12.10 0.0M
2022-12-21 12.40 12.45 11.95 12.20 0.0M
2022-12-20 12.30 12.80 12.15 12.30 0.0M
2022-12-19 11.65 11.70 11.55 11.65 0.0M
2022-12-16 11.60 11.75 11.60 11.65 0.0M
2022-12-15 11.80 11.85 11.75 11.80 0.0M
2022-12-14 11.80 11.85 11.70 11.80 0.0M
2022-12-13 11.85 11.90 11.70 11.80 0.0M
2022-12-12 11.80 11.85 11.60 11.85 0.0M
2022-12-09 11.90 12.05 11.85 11.90 0.0M
2022-12-08 11.85 11.90 11.80 11.90 0.0M
2022-12-07 11.85 12.05 11.80 11.85 0.0M
2022-12-06 12.10 12.10 11.95 12.00 0.0M
2022-12-05 12.00 12.15 12.00 12.15 0.0M
2022-12-02 12.05 12.20 12.00 12.10 0.0M
2022-12-01 11.95 12.10 11.95 12.05 0.0M
2022-11-30 11.75 11.90 11.75 11.85 0.0M
2022-11-29 11.65 11.75 11.60 11.75 0.0M
2022-11-28 11.75 11.75 11.65 11.65 0.0M
2022-11-25 11.80 11.85 11.65 11.70 0.0M
2022-11-24 11.70 11.75 11.60 11.75 0.0M
2022-11-23 11.70 11.70 11.60 11.65 0.0M
2022-11-22 11.50 11.60 11.50 11.60 0.0M
2022-11-21 11.70 11.75 11.55 11.55 0.0M
2022-11-18 11.75 11.80 11.60 11.70 0.0M
2022-11-17 11.55 11.80 11.55 11.75 0.0M
2022-11-16 11.75 11.75 11.60 11.65 0.0M
2022-11-15 11.75 11.80 11.70 11.80 0.0M
2022-11-14 11.70 11.75 11.60 11.75 0.0M
2022-11-11 11.70 11.75 11.60 11.65 0.0M
2022-11-10 11.60 11.60 11.45 11.60 0.0M
2022-11-09 11.55 11.65 11.55 11.60 0.0M
2022-11-08 11.60 11.65 11.50 11.55 0.0M
2022-11-07 11.45 11.60 11.45 11.60 0.0M
2022-11-04 11.30 11.45 11.20 11.40 0.0M
2022-11-03 11.20 11.35 11.20 11.35 0.0M
2022-11-02 11.25 11.35 11.20 11.35 0.0M
2022-11-01 10.80 11.20 10.80 11.20 0.0M
2022-10-31 10.90 10.95 10.80 10.85 0.0M
2022-10-28 11.00 11.00 10.70 10.70 0.0M
2022-10-27 10.85 11.05 10.85 11.00 0.0M
2022-10-26 10.90 10.95 10.70 10.85 0.0M
2022-10-25 11.00 11.00 10.85 10.85 0.0M
2022-10-24 11.15 11.15 11.00 11.00 0.0M
2022-10-21 11.15 11.20 11.05 11.05 0.0M
2022-10-20 11.20 11.25 11.05 11.20 0.0M
2022-10-19 11.20 11.40 11.20 11.35 0.0M
2022-10-18 11.25 11.30 11.10 11.25 0.0M
2022-10-17 11.15 11.15 10.70 11.00 0.0M
2022-10-14 11.20 11.35 11.15 11.25 0.0M
2022-10-13 11.75 11.75 10.90 10.95 0.0M
2022-10-12 11.80 11.85 11.55 11.80 0.0M
2022-10-11 12.10 12.10 11.70 11.85 0.0M
2022-10-07 12.30 12.30 12.15 12.25 0.0M
2022-10-06 12.30 12.30 12.20 12.30 0.0M
2022-10-05 12.35 12.45 12.25 12.35 0.0M
2022-10-04 12.25 12.25 12.10 12.25 0.0M
2022-10-03 12.05 12.15 12.05 12.05 0.0M
2022-09-30 12.25 12.25 12.00 12.15 0.0M
2022-09-29 12.15 12.25 12.10 12.25 0.0M
2022-09-28 12.40 12.40 12.05 12.10 0.0M
2022-09-27 12.05 12.40 12.05 12.40 0.0M
2022-09-26 12.65 12.65 12.20 12.35 0.0M
2022-09-23 12.85 12.90 12.65 12.70 0.0M
2022-09-22 12.95 13.00 12.70 12.85 0.0M
2022-09-21 13.00 13.00 12.85 12.85 0.0M
2022-09-20 13.10 13.10 12.90 13.00 0.0M
2022-09-19 13.00 13.00 12.80 12.90 0.0M
2022-09-16 13.15 13.15 12.90 13.00 0.0M
2022-09-15 13.15 13.20 13.00 13.15 0.0M
2022-09-14 12.85 13.05 12.80 13.05 0.0M
2022-09-13 13.10 13.20 13.00 13.00 0.0M
2022-09-12 13.10 13.10 12.90 13.00 0.0M
2022-09-08 12.70 12.95 12.70 12.90 0.0M
2022-09-07 12.75 12.75 12.60 12.65 0.0M
2022-09-06 13.05 13.05 12.75 12.80 0.0M
2022-09-05 13.35 13.35 12.90 12.95 0.0M
2022-09-02 13.35 13.40 13.20 13.25 0.0M
2022-09-01 13.55 13.60 13.25 13.30 0.0M
2022-08-31 13.30 13.75 13.30 13.60 0.0M
2022-08-30 13.30 13.50 13.30 13.40 0.0M
2022-08-29 13.15 13.25 13.05 13.20 0.0M
2022-08-26 13.35 13.55 13.35 13.35 0.0M
2022-08-25 13.20 13.40 13.20 13.35 0.0M
2022-08-24 13.20 13.30 13.15 13.25 0.0M
2022-08-23 13.30 13.30 13.10 13.15 0.0M
2022-08-22 13.41 13.61 13.41 13.46 0.0M
2022-08-19 13.27 13.56 13.27 13.41 0.0M
2022-08-18 13.12 13.37 13.07 13.27 0.0M
2022-08-17 13.07 13.17 13.02 13.12 0.0M
2022-08-16 13.17 13.27 13.12 13.12 0.0M
2022-08-15 12.93 13.12 12.93 13.07 0.0M
2022-08-12 12.78 12.98 12.78 12.88 0.0M
2022-08-11 13.12 13.12 12.88 12.88 0.0M
2022-08-10 12.83 13.02 12.78 12.98 0.0M
2022-08-09 12.78 12.88 12.68 12.83 0.0M
2022-08-08 12.49 12.93 12.44 12.88 0.0M
2022-08-05 12.49 12.73 12.49 12.63 0.0M
2022-08-04 12.63 12.63 12.24 12.44 0.0M
2022-08-03 12.88 12.93 12.49 12.49 0.0M
2022-08-02 13.07 13.07 12.78 12.88 0.0M
2022-08-01 12.73 13.17 12.73 13.12 0.0M
2022-07-29 12.63 12.83 12.59 12.73 0.0M
2022-07-28 12.73 12.78 12.54 12.54 0.0M
2022-07-27 12.59 12.73 12.49 12.63 0.0M
2022-07-26 12.98 12.98 12.54 12.59 0.0M
2022-07-25 12.88 12.93 12.73 12.88 0.0M
2022-07-22 13.02 13.02 12.88 12.93 0.0M
2022-07-21 13.02 13.02 12.78 12.98 0.0M
2022-07-20 12.73 12.98 12.73 12.88 0.0M
2022-07-19 12.49 12.83 12.44 12.63 0.0M
2022-07-18 12.44 12.63 12.44 12.54 0.0M
2022-07-15 12.34 12.49 12.24 12.39 0.0M
2022-07-14 12.10 12.39 11.95 12.34 0.0M
2022-07-13 12.20 12.34 12.15 12.15 0.0M
2022-07-12 12.29 12.29 11.95 11.95 0.0M
2022-07-11 12.68 12.68 12.24 12.34 0.0M
2022-07-08 12.78 12.98 12.73 12.78 0.0M
2022-07-07 12.49 12.68 12.44 12.63 0.0M
2022-07-06 12.68 12.68 12.34 12.39 0.0M
2022-07-05 12.63 12.83 12.54 12.68 0.0M
2022-07-04 12.49 12.78 12.49 12.54 0.0M
2022-07-01 12.88 12.93 12.49 12.59 0.0M
2022-06-30 13.22 13.27 12.78 12.88 0.0M
2022-06-29 13.37 13.46 13.17 13.27 0.0M
2022-06-28 12.98 13.71 12.83 13.46 0.0M
2022-06-27 13.02 13.07 12.88 12.98 0.0M
2022-06-24 12.73 13.02 12.73 12.78 0.0M
2022-06-23 12.68 12.93 12.59 12.59 0.0M
2022-06-22 13.37 13.37 12.73 12.73 0.0M
2022-06-21 12.78 13.27 12.78 13.27 0.0M
2022-06-20 12.93 13.22 12.73 12.78 0.0M
2022-06-17 13.27 13.41 12.98 13.12 0.0M
2022-06-16 13.90 14.05 13.37 13.37 0.0M
2022-06-15 13.80 14.15 13.80 13.85 0.0M
2022-06-14 14.34 14.39 13.95 13.95 0.0M
2022-06-13 14.15 14.63 13.90 14.15 0.0M
2022-06-10 14.54 15.56 14.39 14.39 0.1M
2022-06-09 14.73 15.22 14.73 15.07 0.0M
2022-06-08 14.34 15.51 14.34 14.93 0.0M
2022-06-07 14.63 14.88 14.15 14.20 0.0M
2022-06-06 15.27 15.27 14.54 14.59 0.0M
2022-06-02 15.17 15.37 15.02 15.07 0.0M
2022-06-01 15.12 15.80 14.98 15.17 0.0M
2022-05-31 15.12 15.27 14.83 14.98 0.0M
2022-05-30 15.02 15.41 14.88 15.02 0.0M
2022-05-27 15.02 15.46 14.83 14.88 0.0M
2022-05-26 15.61 15.71 14.63 14.73 0.0M
2022-05-25 15.61 16.00 15.12 15.32 0.0M
2022-05-24 15.32 16.00 14.88 15.66 0.0M
2022-05-23 14.39 15.41 14.39 15.12 0.0M
2022-05-20 14.93 15.61 14.29 14.34 0.0M
2022-05-19 13.66 14.93 13.66 14.83 0.0M
2022-05-18 14.10 14.73 13.90 14.00 0.0M
2022-05-17 13.76 14.10 13.46 13.80 0.0M
2022-05-16 14.15 14.39 13.76 14.00 0.0M
2022-05-13 13.02 13.17 12.93 13.17 0.0M
2022-05-12 12.15 12.24 11.95 12.00 0.0M
2022-05-11 12.44 12.44 12.20 12.20 0.0M
2022-05-10 12.20 12.59 12.00 12.44 0.0M
2022-05-09 12.10 12.59 11.90 12.29 0.0M
2022-05-06 11.95 12.15 11.95 12.10 0.0M
2022-05-05 12.24 12.34 12.20 12.24 0.0M
2022-05-04 12.10 12.20 12.05 12.15 0.0M
2022-05-03 11.95 12.05 11.95 12.05 0.0M
2022-04-29 12.15 12.24 12.10 12.10 0.0M
2022-04-28 12.00 12.10 12.00 12.05 0.0M
2022-04-27 12.20 12.20 11.90 12.00 0.0M
2022-04-26 12.49 12.54 12.29 12.39 0.0M
2022-04-25 12.68 12.68 12.39 12.39 0.0M
2022-04-22 12.73 12.83 12.73 12.73 0.0M
2022-04-21 12.83 12.83 12.73 12.83 0.0M
2022-04-20 12.93 12.93 12.73 12.83 0.0M
2022-04-19 12.78 12.78 12.68 12.78 0.0M
2022-04-18 12.68 12.68 12.54 12.63 0.0M
2022-04-15 12.83 12.83 12.63 12.63 0.0M
2022-04-14 13.02 13.02 12.83 12.83 0.0M
2022-04-13 12.83 13.02 12.83 12.93 0.0M
2022-04-12 12.78 12.98 12.68 12.78 0.0M
2022-04-11 12.73 12.73 12.54 12.59 0.0M
2022-04-08 12.78 12.78 12.68 12.73 0.0M
2022-04-07 12.83 12.88 12.68 12.68 0.0M
2022-04-06 12.98 12.98 12.78 12.83 0.0M
2022-04-01 13.02 13.02 12.78 12.98 0.0M
2022-03-31 13.17 13.17 12.98 12.98 0.0M
2022-03-30 13.07 13.12 13.02 13.07 0.0M
2022-03-29 13.07 13.12 12.98 12.98 0.0M
2022-03-28 13.12 13.12 12.88 13.07 0.0M
2022-03-25 13.22 13.27 13.02 13.12 0.0M
2022-03-24 13.27 13.27 13.17 13.22 0.0M
2022-03-23 13.37 13.37 13.22 13.27 0.0M
2022-03-22 13.22 13.32 13.22 13.32 0.0M
2022-03-21 13.27 13.32 13.17 13.22 0.0M
2022-03-18 13.22 13.22 13.07 13.22 0.0M
2022-03-17 13.12 13.22 13.07 13.12 0.0M
2022-03-16 12.98 13.07 12.93 12.98 0.0M
2022-03-15 12.98 12.98 12.78 12.88 0.0M
2022-03-14 12.98 13.02 12.88 12.98 0.0M
2022-03-11 12.93 13.12 12.83 12.98 0.0M
2022-03-10 12.88 13.17 12.88 13.02 0.0M
2022-03-09 12.54 12.83 12.54 12.78 0.0M
2022-03-08 12.39 12.59 12.20 12.39 0.0M
2022-03-07 13.02 13.02 12.49 12.59 0.0M
2022-03-04 13.17 13.22 13.12 13.17 0.0M
2022-03-03 13.22 13.32 13.17 13.22 0.0M
2022-03-02 13.12 13.22 13.02 13.12 0.0M
2022-03-01 13.17 13.27 13.07 13.12 0.0M
2022-02-25 13.12 13.27 12.98 13.07 0.0M
2022-02-24 13.46 13.46 12.98 12.98 0.0M
2022-02-23 13.37 13.61 13.37 13.51 0.0M
2022-02-22 13.66 13.71 13.27 13.37 0.0M
2022-02-21 13.56 13.76 13.56 13.71 0.0M
2022-02-18 13.51 13.76 13.41 13.66 0.0M
2022-02-17 13.61 13.71 13.51 13.61 0.0M
2022-02-16 13.66 13.80 13.41 13.56 0.0M
2022-02-15 13.46 13.85 13.37 13.51 0.0M
2022-02-14 13.46 13.46 13.17 13.22 0.0M
2022-02-11 13.51 13.56 13.41 13.56 0.0M
2022-02-10 13.51 13.61 13.37 13.51 0.0M
2022-02-09 13.46 13.61 13.41 13.51 0.0M
2022-02-08 13.17 13.41 13.17 13.41 0.0M
2022-02-07 12.83 13.17 12.83 13.12 0.0M
2022-01-26 12.54 12.83 12.54 12.63 0.0M
2022-01-25 12.98 13.07 12.59 12.59 0.0M
2022-01-24 12.98 13.12 12.73 13.02 0.0M
2022-01-21 13.32 13.61 13.17 13.22 0.0M
2022-01-20 13.46 13.61 13.46 13.56 0.0M
2022-01-19 13.56 13.61 13.41 13.46 0.0M
2022-01-18 13.71 13.80 13.56 13.61 0.0M
2022-01-17 13.32 13.76 13.32 13.71 0.0M
2022-01-14 13.71 13.71 13.07 13.22 0.0M
2022-01-13 13.71 13.90 13.56 13.66 0.0M
2022-01-12 13.85 14.10 13.66 13.71 0.0M
2022-01-11 14.44 14.59 13.80 13.85 0.0M
2022-01-10 14.15 14.78 14.10 14.78 0.0M
2022-01-07 14.73 14.73 14.05 14.24 0.0M
2022-01-06 14.20 14.73 14.20 14.59 0.0M
2022-01-05 14.68 14.78 14.44 14.44 0.0M
2022-01-04 14.88 14.93 14.63 14.63 0.0M
2022-01-03 15.12 15.27 14.73 14.78 0.0M