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
2023-12-29 16.05 16.60 15.95 16.15 0.0M
2023-12-28 16.20 17.20 16.00 16.00 0.1M
2023-12-27 14.60 15.75 14.35 15.75 0.0M
2023-12-26 14.05 14.65 14.05 14.35 0.0M
2023-12-25 13.80 14.60 13.70 13.80 0.0M
2023-12-22 13.80 13.85 13.45 13.50 0.0M
2023-12-21 14.35 14.35 13.45 13.65 0.0M
2023-12-20 14.65 14.85 14.20 14.25 0.0M
2023-12-19 14.35 14.55 13.85 14.15 0.0M
2023-12-18 14.20 15.00 14.05 14.25 0.0M
2023-12-15 15.50 15.50 14.25 14.40 0.0M
2023-12-14 15.00 15.45 14.50 15.40 0.0M
2023-12-13 14.90 15.40 14.50 14.75 0.0M
2023-12-12 15.20 15.80 14.00 14.90 0.0M
2023-12-11 13.85 14.70 13.60 14.70 0.0M
2023-12-08 12.60 13.40 12.50 13.40 0.0M
2023-12-07 12.25 12.45 12.05 12.20 0.0M
2023-12-06 12.75 12.90 12.20 12.35 0.0M
2023-12-05 12.50 13.00 12.25 12.70 0.0M
2023-12-04 13.35 13.55 12.40 12.45 0.0M
2023-12-01 13.20 13.65 13.00 13.35 0.0M
2023-11-30 12.25 12.90 12.00 12.90 0.0M
2023-11-29 10.80 11.75 10.70 11.75 0.0M
2023-11-28 10.70 10.80 10.70 10.70 0.0M
2023-11-27 10.75 10.80 10.70 10.70 0.0M
2023-11-24 10.80 10.80 10.70 10.75 0.0M
2023-11-23 10.65 10.85 10.65 10.75 0.0M
2023-11-22 10.75 10.75 10.65 10.70 0.0M
2023-11-21 10.70 10.75 10.70 10.75 0.0M
2023-11-20 10.60 10.70 10.60 10.65 0.0M
2023-11-17 10.75 10.75 10.60 10.65 0.0M
2023-11-16 10.75 10.75 10.65 10.70 0.0M
2023-11-15 10.75 10.80 10.70 10.70 0.0M
2023-11-14 10.65 10.80 10.65 10.75 0.0M
2023-11-13 10.80 10.80 10.65 10.65 0.0M
2023-11-10 10.80 10.90 10.80 10.85 0.0M
2023-11-09 10.95 11.00 10.80 10.85 0.0M
2023-11-08 11.20 11.20 10.90 10.95 0.0M
2023-11-07 11.20 11.30 11.10 11.20 0.0M
2023-11-06 11.25 11.25 11.10 11.20 0.0M
2023-11-03 11.30 11.35 11.10 11.30 0.0M
2023-11-02 11.10 11.20 11.05 11.20 0.0M
2023-11-01 11.30 11.30 11.05 11.05 0.0M
2023-10-31 11.35 11.45 11.10 11.10 0.0M
2023-10-30 11.20 11.40 11.20 11.25 0.0M
2023-10-27 11.20 11.25 11.05 11.15 0.0M
2023-10-26 11.25 11.30 11.15 11.15 0.0M
2023-10-25 11.00 11.35 11.00 11.25 0.0M
2023-10-24 10.85 11.10 10.85 11.00 0.0M
2023-10-23 10.85 11.00 10.85 10.85 0.0M
2023-10-20 10.90 10.90 10.75 10.85 0.0M
2023-10-19 10.90 10.95 10.80 10.90 0.0M
2023-10-18 11.00 11.00 10.80 10.90 0.0M
2023-10-17 11.00 11.05 10.85 10.90 0.0M
2023-10-16 11.10 11.10 10.90 11.00 0.0M
2023-10-13 11.05 11.15 11.00 11.00 0.0M
2023-10-12 10.90 11.00 10.85 11.00 0.0M
2023-10-11 10.90 10.90 10.80 10.80 0.0M
2023-10-06 10.70 10.75 10.65 10.75 0.0M
2023-10-05 10.75 10.80 10.70 10.70 0.0M
2023-10-04 10.70 10.70 10.65 10.70 0.0M
2023-10-03 10.65 10.75 10.65 10.70 0.0M
2023-10-02 10.60 10.70 10.60 10.65 0.0M
2023-09-28 10.60 10.65 10.55 10.60 0.0M
2023-09-27 10.60 10.60 10.55 10.60 0.0M
2023-09-26 10.70 10.75 10.55 10.60 0.0M
2023-09-25 10.70 10.70 10.50 10.65 0.0M
2023-09-22 10.55 10.70 10.50 10.60 0.0M
2023-09-21 10.75 10.75 10.55 10.60 0.0M
2023-09-20 10.75 10.80 10.70 10.75 0.0M
2023-09-19 10.75 10.80 10.70 10.75 0.0M
2023-09-18 10.70 10.80 10.70 10.75 0.0M
2023-09-15 10.75 10.75 10.70 10.70 0.0M
2023-09-14 10.75 10.80 10.70 10.80 0.0M
2023-09-13 10.75 10.75 10.70 10.75 0.0M
2023-09-12 10.85 10.90 10.75 10.75 0.0M
2023-09-11 10.80 10.80 10.70 10.80 0.0M
2023-09-08 10.70 10.80 10.65 10.75 0.0M
2023-09-07 10.80 10.85 10.75 10.80 0.0M
2023-09-06 10.90 10.90 10.80 10.80 0.0M
2023-09-05 10.85 10.90 10.80 10.90 0.0M
2023-09-04 10.90 10.90 10.80 10.85 0.0M
2023-09-01 10.65 10.85 10.65 10.80 0.0M
2023-08-31 10.60 10.70 10.55 10.65 0.0M
2023-08-30 10.55 10.60 10.55 10.60 0.0M
2023-08-29 10.60 10.60 10.45 10.55 0.0M
2023-08-28 10.55 10.65 10.45 10.45 0.0M
2023-08-25 10.55 10.70 10.50 10.50 0.0M
2023-08-24 10.50 10.55 10.50 10.50 0.0M
2023-08-23 10.60 10.60 10.50 10.50 0.0M
2023-08-22 10.55 10.60 10.50 10.60 0.0M
2023-08-21 10.67 10.67 10.47 10.57 0.0M
2023-08-18 10.57 10.67 10.52 10.57 0.0M
2023-08-17 10.32 10.57 10.32 10.57 0.0M
2023-08-16 10.37 10.37 10.22 10.32 0.0M
2023-08-15 10.37 10.47 10.22 10.37 0.0M
2023-08-14 10.77 10.77 10.37 10.37 0.0M
2023-08-11 10.77 10.92 10.72 10.82 0.0M
2023-08-10 10.90 10.90 10.70 10.80 0.0M
2023-08-09 11.05 11.05 10.80 10.85 0.0M
2023-08-08 11.15 11.15 11.00 11.05 0.0M
2023-08-07 11.25 11.25 10.75 11.05 0.0M
2023-08-04 11.80 12.00 11.80 11.90 0.0M
2023-08-02 12.05 12.05 11.80 11.80 0.0M
2023-08-01 12.05 12.15 11.95 12.05 0.0M
2023-07-31 12.20 12.20 12.00 12.00 0.0M
2023-07-28 12.15 12.15 12.00 12.10 0.0M
2023-07-27 12.00 12.20 11.95 12.10 0.0M
2023-07-26 12.25 12.25 11.95 11.95 0.0M
2023-07-25 12.00 12.10 11.95 12.00 0.0M
2023-07-24 12.15 12.15 11.95 11.95 0.0M
2023-07-21 12.20 12.30 12.10 12.15 0.0M
2023-07-20 12.10 12.25 12.10 12.20 0.0M
2023-07-19 12.30 12.30 12.05 12.05 0.0M
2023-07-18 12.55 12.60 12.15 12.25 0.0M
2023-07-17 12.40 12.90 12.35 12.45 0.0M
2023-07-14 12.15 12.50 12.10 12.25 0.0M
2023-07-13 12.10 12.25 11.95 11.95 0.0M
2023-07-12 12.25 12.35 11.95 11.95 0.0M
2023-07-11 12.20 12.50 12.15 12.20 0.0M
2023-07-10 12.05 12.45 11.95 12.25 0.0M
2023-07-07 11.65 12.20 11.60 11.80 0.0M
2023-07-06 11.65 11.70 11.55 11.65 0.0M
2023-07-05 11.60 11.65 11.55 11.60 0.0M
2023-07-04 11.60 11.65 11.50 11.60 0.0M
2023-07-03 11.60 11.65 11.55 11.60 0.0M
2023-06-30 11.50 11.60 11.50 11.60 0.0M
2023-06-29 11.55 11.65 11.50 11.55 0.0M
2023-06-28 11.60 11.70 11.50 11.55 0.0M
2023-06-27 11.60 11.65 11.50 11.55 0.0M
2023-06-26 11.65 11.65 11.55 11.60 0.0M
2023-06-21 11.75 11.75 11.65 11.70 0.0M
2023-06-20 11.80 11.80 11.70 11.70 0.0M
2023-06-19 11.65 11.80 11.65 11.70 0.0M
2023-06-16 11.65 11.70 11.60 11.65 0.0M
2023-06-15 11.75 11.75 11.60 11.65 0.0M
2023-06-14 11.65 11.70 11.60 11.65 0.0M
2023-06-13 11.60 11.70 11.55 11.65 0.0M
2023-06-12 11.60 11.70 11.55 11.55 0.0M
2023-06-09 11.60 11.65 11.60 11.60 0.0M
2023-06-08 11.70 11.70 11.55 11.60 0.0M
2023-06-07 11.75 11.75 11.65 11.70 0.0M
2023-06-06 11.80 11.80 11.70 11.75 0.0M
2023-06-05 11.75 11.80 11.60 11.75 0.0M
2023-06-02 11.45 11.75 11.45 11.65 0.0M
2023-06-01 11.50 11.50 11.40 11.45 0.0M
2023-05-31 11.45 11.50 11.35 11.50 0.0M
2023-05-30 11.50 11.50 11.35 11.40 0.0M
2023-05-29 11.40 11.50 11.40 11.50 0.0M
2023-05-26 11.45 11.50 11.30 11.35 0.0M
2023-05-25 11.45 11.45 11.40 11.40 0.0M
2023-05-24 11.50 11.50 11.30 11.45 0.0M
2023-05-23 11.45 11.50 11.35 11.45 0.0M
2023-05-22 11.40 11.45 11.40 11.40 0.0M
2023-05-19 11.45 11.50 11.35 11.40 0.0M
2023-05-18 11.45 11.45 11.35 11.45 0.0M
2023-05-17 11.40 11.45 11.35 11.45 0.0M
2023-05-16 11.40 11.45 11.35 11.45 0.0M
2023-05-15 11.35 11.40 11.30 11.30 0.0M
2023-05-12 11.25 11.45 11.25 11.45 0.0M
2023-05-11 11.55 11.55 11.30 11.35 0.0M
2023-05-10 11.40 11.50 11.35 11.45 0.0M
2023-05-09 11.35 11.35 11.20 11.20 0.0M
2023-05-08 11.50 11.50 11.30 11.30 0.0M
2023-05-05 11.45 11.45 11.35 11.45 0.0M
2023-05-04 11.35 11.45 11.30 11.35 0.0M
2023-05-03 11.45 11.50 11.35 11.35 0.0M
2023-05-02 11.40 11.45 11.30 11.45 0.0M
2023-04-28 11.40 11.50 11.35 11.50 0.0M
2023-04-27 11.30 11.45 11.30 11.40 0.0M
2023-04-26 11.30 11.35 11.20 11.35 0.0M
2023-04-25 11.50 11.55 11.15 11.30 0.0M
2023-04-24 11.35 11.50 11.35 11.50 0.0M
2023-04-21 11.45 11.50 11.30 11.35 0.0M
2023-04-20 11.65 11.65 11.45 11.45 0.0M
2023-04-19 11.75 11.80 11.60 11.70 0.0M
2023-04-18 11.75 11.80 11.60 11.70 0.0M
2023-04-17 11.70 11.80 11.70 11.75 0.0M
2023-04-14 11.60 11.75 11.60 11.70 0.0M
2023-04-13 11.65 11.70 11.60 11.60 0.0M
2023-04-12 11.55 11.70 11.50 11.65 0.0M
2023-04-11 11.50 11.55 11.40 11.50 0.0M
2023-04-10 11.45 11.50 11.35 11.45 0.0M
2023-04-07 11.50 11.55 11.45 11.45 0.0M
2023-04-06 11.40 11.55 11.40 11.50 0.0M
2023-03-31 11.45 11.50 11.40 11.45 0.0M
2023-03-30 11.45 11.50 11.40 11.45 0.0M
2023-03-29 11.45 11.55 11.40 11.50 0.0M
2023-03-28 11.55 11.60 11.40 11.45 0.0M
2023-03-27 11.55 11.55 11.35 11.50 0.0M
2023-03-24 11.60 11.60 11.50 11.55 0.0M
2023-03-23 11.55 11.60 11.50 11.55 0.0M
2023-03-22 11.60 11.60 11.45 11.55 0.0M
2023-03-21 11.40 11.55 11.40 11.50 0.0M
2023-03-20 11.35 11.45 11.25 11.45 0.0M
2023-03-17 11.30 11.35 11.20 11.35 0.0M
2023-03-16 11.40 11.40 11.10 11.20 0.0M
2023-03-15 11.55 11.55 11.40 11.45 0.0M
2023-03-14 11.60 11.60 11.40 11.45 0.0M
2023-03-13 11.70 11.70 11.35 11.65 0.0M
2023-03-10 12.05 12.05 11.75 11.75 0.0M
2023-03-09 12.15 12.25 12.05 12.05 0.0M
2023-03-08 12.05 12.15 12.05 12.10 0.0M
2023-03-07 11.90 12.25 11.90 12.10 0.0M
2023-03-06 12.00 12.00 11.85 11.90 0.0M
2023-03-03 11.95 12.00 11.85 11.90 0.0M
2023-03-02 12.00 12.00 11.85 11.90 0.0M
2023-03-01 11.85 12.05 11.85 11.95 0.0M
2023-02-24 12.05 12.05 11.95 12.00 0.0M
2023-02-23 12.05 12.10 11.95 12.05 0.0M
2023-02-22 12.00 12.05 11.90 12.00 0.0M
2023-02-21 11.95 12.10 11.90 12.05 0.0M
2023-02-20 11.85 12.00 11.85 11.90 0.0M
2023-02-17 11.75 11.85 11.75 11.80 0.0M
2023-02-16 11.80 11.90 11.80 11.85 0.0M
2023-02-15 11.85 11.85 11.70 11.80 0.0M
2023-02-14 11.85 11.95 11.80 11.90 0.0M
2023-02-13 11.85 11.95 11.80 11.90 0.0M
2023-02-10 11.90 11.95 11.80 11.95 0.0M
2023-02-09 11.90 11.95 11.85 11.95 0.0M
2023-02-08 11.90 11.90 11.85 11.90 0.0M
2023-02-07 11.90 11.90 11.85 11.85 0.0M
2023-02-06 11.90 11.95 11.85 11.90 0.0M
2023-02-03 12.00 12.00 11.85 11.90 0.0M
2023-02-02 11.95 12.00 11.85 12.00 0.0M
2023-02-01 11.80 11.95 11.80 11.90 0.0M
2023-01-31 11.70 11.80 11.65 11.80 0.0M
2023-01-30 11.65 11.70 11.60 11.65 0.0M
2023-01-17 11.55 11.60 11.55 11.55 0.0M
2023-01-16 11.60 11.65 11.50 11.55 0.0M
2023-01-13 11.60 11.60 11.50 11.60 0.0M
2023-01-12 11.65 11.65 11.55 11.55 0.0M
2023-01-11 11.60 11.75 11.60 11.65 0.0M
2023-01-10 11.80 11.90 11.70 11.80 0.0M
2023-01-09 11.80 11.85 11.75 11.80 0.0M
2023-01-06 11.65 11.80 11.65 11.80 0.0M
2023-01-05 11.95 11.95 11.65 11.75 0.0M
2023-01-04 11.80 11.80 11.75 11.80 0.0M
2023-01-03 11.65 11.80 11.60 11.75 0.0M