Edom Technology Co Ltd (3048)

3048
🏛️ Taïwan →
40.40
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
2021-12-30 32.50 32.80 32.40 32.60 1.1M
2021-12-29 32.50 32.50 32.25 32.50 0.4M
2021-12-28 32.45 32.60 32.25 32.40 0.8M
2021-12-27 31.95 32.25 31.95 32.25 0.5M
2021-12-24 32.25 32.25 31.85 31.95 0.6M
2021-12-23 32.50 32.55 32.15 32.20 0.5M
2021-12-22 32.50 32.60 32.40 32.50 0.6M
2021-12-21 32.50 32.60 32.20 32.35 1.0M
2021-12-20 32.15 32.60 32.10 32.35 1.2M
2021-12-17 32.00 32.30 31.95 32.05 0.7M
2021-12-16 31.85 32.20 31.75 31.95 0.7M
2021-12-15 31.60 31.80 31.55 31.70 0.4M
2021-12-14 31.90 31.90 31.50 31.60 0.5M
2021-12-13 31.70 32.10 31.70 32.05 0.7M
2021-12-10 31.60 31.85 31.60 31.70 0.3M
2021-12-09 31.95 32.30 31.75 31.85 0.8M
2021-12-08 32.20 32.40 31.70 31.85 0.8M
2021-12-07 31.45 32.00 31.45 32.00 0.6M
2021-12-06 31.35 31.50 31.15 31.45 0.3M
2021-12-03 31.50 31.55 31.20 31.35 0.6M
2021-12-02 31.90 31.90 31.25 31.35 0.7M
2021-12-01 31.70 31.95 31.35 31.90 0.3M
2021-11-30 31.40 31.80 31.40 31.75 0.3M
2021-11-29 31.15 31.55 30.70 31.40 1.0M
2021-11-26 31.70 31.90 31.10 31.80 1.3M
2021-11-25 31.60 31.90 31.60 31.75 0.3M
2021-11-24 31.40 31.80 31.40 31.65 0.5M
2021-11-23 31.90 31.90 31.45 31.45 0.6M
2021-11-22 31.90 31.90 31.60 31.75 0.7M
2021-11-19 32.35 32.45 31.80 31.90 0.8M
2021-11-18 32.35 32.45 32.10 32.25 0.5M
2021-11-17 32.50 32.50 32.05 32.20 0.4M
2021-11-16 32.55 32.80 32.15 32.35 0.7M
2021-11-15 32.00 32.55 32.00 32.50 0.7M
2021-11-12 32.40 32.50 31.85 31.90 1.3M
2021-11-11 32.10 32.80 32.10 32.30 1.0M
2021-11-10 31.35 32.25 31.35 32.15 0.9M
2021-11-09 32.35 32.40 31.10 31.55 3.1M
2021-11-08 33.40 33.40 32.75 32.75 1.0M
2021-11-05 33.25 33.45 32.85 33.20 0.8M
2021-11-04 33.80 33.90 33.25 33.25 0.7M
2021-11-03 33.30 33.75 33.25 33.70 0.7M
2021-11-02 34.30 34.30 33.00 33.30 1.8M
2021-11-01 34.60 34.60 33.95 34.05 1.1M
2021-10-29 34.30 34.30 33.90 34.00 2.1M
2021-10-28 34.10 34.70 34.00 34.15 1.4M
2021-10-27 33.90 34.10 33.40 34.10 1.2M
2021-10-26 34.30 34.40 33.60 33.85 1.6M
2021-10-25 33.05 34.20 32.75 34.00 3.0M
2021-10-22 32.75 33.10 32.70 33.05 2.0M
2021-10-21 32.55 32.85 32.20 32.70 3.1M
2021-10-20 32.60 32.85 32.35 32.55 1.1M
2021-10-19 31.95 32.80 31.90 32.75 3.4M
2021-10-18 31.30 31.90 31.20 31.70 1.1M
2021-10-15 31.40 31.70 31.30 31.50 1.1M
2021-10-14 31.50 31.80 30.75 31.00 2.0M
2021-10-13 31.05 31.95 31.05 31.50 4.1M
2021-10-12 29.50 30.85 29.50 30.75 2.9M
2021-10-08 29.65 29.70 29.40 29.50 0.4M
2021-10-07 28.95 29.70 28.95 29.65 0.8M
2021-10-06 28.85 29.20 28.70 28.85 0.6M
2021-10-05 28.00 29.05 27.50 28.90 0.8M
2021-10-04 29.70 29.85 28.20 28.25 1.8M
2021-10-01 29.75 30.50 29.35 29.35 2.2M
2021-09-29 29.00 29.05 28.80 29.05 1.0M
2021-09-28 29.55 29.55 29.10 29.20 0.7M
2021-09-27 29.30 29.60 29.20 29.55 0.6M
2021-09-24 29.30 29.65 29.20 29.30 0.7M
2021-09-23 29.65 29.65 29.10 29.25 0.9M
2021-09-22 29.00 29.25 28.90 29.10 1.0M
2021-09-17 29.55 29.75 29.40 29.60 0.8M
2021-09-16 29.75 30.00 29.55 29.55 0.8M
2021-09-15 30.05 30.10 29.60 29.75 0.9M
2021-09-14 30.10 30.50 29.80 30.20 1.1M
2021-09-13 29.60 30.00 29.20 30.00 1.6M
2021-09-10 30.00 30.00 29.35 29.40 2.0M
2021-09-09 29.70 30.20 29.70 29.75 1.6M
2021-09-08 31.30 31.50 29.80 29.95 2.9M
2021-09-07 31.60 32.00 31.10 31.25 4.8M
2021-09-06 33.86 34.05 33.73 33.82 7.2M
2021-09-03 38.00 38.05 37.25 37.45 5.6M
2021-09-02 38.15 38.20 37.65 37.85 4.5M
2021-09-01 37.90 38.15 37.80 37.95 3.2M
2021-08-31 37.25 37.80 37.10 37.65 2.8M
2021-08-30 37.15 37.40 37.05 37.30 1.5M
2021-08-27 37.00 37.25 36.65 37.10 1.9M
2021-08-26 36.30 37.35 36.15 37.05 3.4M
2021-08-25 35.45 36.40 35.40 36.20 1.5M
2021-08-24 35.15 35.60 34.95 35.40 1.0M
2021-08-23 34.10 35.10 33.95 35.00 1.4M
2021-08-20 34.15 34.25 33.20 33.50 1.0M
2021-08-19 34.20 34.20 33.55 34.15 0.8M
2021-08-18 33.60 34.70 32.95 34.40 1.7M
2021-08-17 33.75 34.45 33.50 33.60 1.3M
2021-08-16 34.10 34.50 33.40 33.70 2.0M
2021-08-13 35.25 35.40 34.40 34.40 1.7M
2021-08-12 35.20 35.40 34.90 35.10 0.9M
2021-08-11 35.65 35.85 34.85 35.20 1.7M
2021-08-10 36.40 36.40 35.60 35.65 1.8M
2021-08-09 37.15 37.15 36.25 36.40 1.7M
2021-08-06 37.60 38.00 37.10 37.10 2.1M
2021-08-05 37.00 37.45 36.90 37.40 1.3M
2021-08-04 37.25 37.40 36.85 37.00 1.2M
2021-08-03 37.20 37.80 37.05 37.25 1.4M
2021-08-02 37.10 37.25 36.90 37.05 1.1M
2021-07-30 36.70 37.35 36.65 36.75 1.6M
2021-07-29 36.70 37.10 36.40 36.65 0.9M
2021-07-28 36.30 37.10 35.55 36.60 2.3M
2021-07-27 38.00 38.00 36.55 36.75 2.1M
2021-07-26 36.90 37.80 36.65 37.45 2.6M
2021-07-23 36.50 36.65 36.20 36.60 1.6M
2021-07-22 36.45 36.75 36.15 36.35 1.9M
2021-07-21 37.05 37.05 35.95 36.05 3.0M
2021-07-20 36.50 36.55 35.90 36.50 4.5M
2021-07-19 37.65 37.70 37.00 37.15 3.6M
2021-07-16 38.10 38.45 37.55 37.80 4.9M
2021-07-15 38.20 38.60 37.00 38.50 9.8M
2021-07-14 38.20 40.05 38.15 39.20 40.8M
2021-07-13 35.35 37.55 35.25 36.45 11.4M
2021-07-12 34.85 35.20 34.80 35.10 1.5M
2021-07-09 34.85 35.05 34.65 34.75 1.3M
2021-07-08 34.65 35.30 34.65 35.15 2.1M
2021-07-07 34.70 34.90 34.35 34.65 1.4M
2021-07-06 35.30 35.30 34.60 34.70 1.7M
2021-07-05 34.50 35.40 34.45 35.10 4.0M
2021-07-02 33.95 34.25 33.90 34.20 0.8M
2021-07-01 34.15 34.40 33.85 33.95 1.2M
2021-06-30 34.00 34.25 33.95 34.10 1.2M
2021-06-29 34.15 34.15 33.80 33.80 1.0M
2021-06-28 33.75 34.00 33.60 34.00 1.0M
2021-06-25 34.00 34.00 33.70 33.75 1.0M
2021-06-24 33.60 33.80 33.50 33.75 0.7M
2021-06-23 33.25 33.75 33.00 33.60 1.2M
2021-06-22 33.50 33.55 33.20 33.25 1.0M
2021-06-21 33.60 33.70 33.00 33.25 1.9M
2021-06-18 34.05 34.10 33.75 33.80 1.1M
2021-06-17 33.60 34.00 33.60 33.95 0.7M
2021-06-16 34.00 34.25 33.60 33.85 1.4M
2021-06-15 34.35 34.35 33.85 34.05 0.9M
2021-06-11 34.75 34.75 34.00 34.00 1.0M
2021-06-10 33.95 34.25 33.80 33.95 0.7M
2021-06-09 34.05 34.35 33.70 33.85 1.7M
2021-06-08 34.50 34.75 34.20 34.35 0.5M
2021-06-07 34.50 34.75 33.40 34.45 1.3M
2021-06-04 35.05 35.05 34.50 34.60 1.3M
2021-06-03 35.30 35.35 34.90 35.05 0.8M
2021-06-02 35.80 35.85 34.85 35.05 1.7M
2021-06-01 34.95 35.85 34.85 35.65 2.1M
2021-05-31 35.10 35.15 34.55 34.85 1.8M
2021-05-28 34.60 35.30 34.50 34.85 2.0M
2021-05-27 34.40 34.65 34.00 34.40 1.0M
2021-05-26 34.80 34.80 34.25 34.55 1.0M
2021-05-25 34.30 34.95 34.25 34.40 2.8M
2021-05-24 33.20 34.20 33.05 34.05 1.8M
2021-05-21 33.55 33.90 33.20 33.60 1.9M
2021-05-20 33.50 34.10 33.00 33.30 4.5M
2021-05-19 32.40 34.00 31.80 33.70 3.7M
2021-05-18 31.75 32.75 30.70 32.70 3.1M
2021-05-17 29.15 31.80 29.10 30.05 4.1M
2021-05-14 33.50 33.90 31.80 32.00 3.3M
2021-05-13 29.90 32.40 29.20 31.50 3.1M
2021-05-12 33.10 33.65 30.45 31.05 6.0M
2021-05-11 34.75 34.90 33.20 33.55 4.1M
2021-05-10 36.05 36.05 35.25 35.55 1.0M
2021-05-07 34.60 35.60 34.60 35.55 1.7M
2021-05-06 35.10 35.55 34.10 34.55 1.8M
2021-05-05 34.60 35.75 34.10 34.95 2.2M
2021-05-04 36.30 36.60 33.10 34.60 6.9M
2021-05-03 37.65 37.80 36.35 36.40 4.0M
2021-04-29 38.35 38.40 37.30 37.60 5.1M
2021-04-28 37.95 38.10 37.40 37.60 3.0M
2021-04-27 37.55 38.15 37.30 37.65 4.3M
2021-04-26 37.40 37.90 37.10 37.30 4.1M
2021-04-23 36.30 37.20 36.15 37.10 3.1M
2021-04-22 37.25 37.55 36.10 36.35 4.6M
2021-04-21 37.95 37.95 37.15 37.25 4.4M
2021-04-20 38.40 38.75 37.65 37.95 4.8M
2021-04-19 37.40 38.80 37.40 38.20 8.2M
2021-04-16 36.65 37.50 36.65 37.40 11.1M
2021-04-15 36.10 36.75 35.60 36.65 3.5M
2021-04-14 36.00 36.15 34.00 36.10 6.5M
2021-04-13 35.90 36.95 35.50 35.55 5.8M
2021-04-12 35.60 36.20 35.25 35.50 6.3M
2021-04-09 37.50 37.50 36.00 36.20 7.6M
2021-04-08 39.50 39.50 36.50 37.10 27.9M
2021-04-07 34.30 37.30 34.10 37.30 18.3M
2021-04-06 33.75 34.50 33.30 33.95 6.3M
2021-04-01 33.80 34.00 33.15 33.50 3.7M
2021-03-31 33.90 33.90 33.25 33.40 3.5M
2021-03-30 33.40 34.40 33.20 33.70 8.6M
2021-03-29 33.00 33.35 33.00 33.10 3.6M
2021-03-26 33.65 33.70 32.80 32.90 3.7M
2021-03-25 32.80 33.20 32.65 33.10 4.0M
2021-03-24 32.25 33.20 32.10 32.90 4.9M
2021-03-23 33.35 33.35 32.20 32.35 4.9M
2021-03-22 33.00 33.00 32.60 32.90 5.6M
2021-03-19 32.20 33.30 32.10 33.05 7.2M
2021-03-18 32.05 32.95 31.85 32.90 10.0M
2021-03-17 31.10 32.30 30.80 32.15 14.9M
2021-03-16 34.30 35.35 31.00 31.20 56.6M
2021-03-15 33.00 34.00 31.85 34.00 33.2M
2021-03-12 29.80 30.95 29.25 30.95 28.3M
2021-03-11 28.15 28.15 28.00 28.15 17.1M
2021-03-10 26.45 26.50 25.20 25.60 10.5M
2021-03-09 25.20 26.45 24.80 26.45 11.6M
2021-03-08 25.20 25.30 24.65 25.10 6.6M
2021-03-05 23.95 24.75 23.85 24.75 4.1M
2021-03-04 24.00 24.20 23.90 24.05 1.4M
2021-03-03 24.05 24.15 23.50 24.10 1.4M
2021-03-02 24.45 24.60 23.80 23.85 2.4M
2021-02-26 24.30 24.40 23.85 24.30 6.8M
2021-02-25 23.85 24.60 23.45 24.55 3.3M
2021-02-24 24.00 24.25 23.60 23.60 1.7M
2021-02-23 24.05 24.05 23.80 24.00 1.3M
2021-02-22 23.60 24.00 23.50 23.80 2.2M
2021-02-19 23.15 23.55 23.05 23.30 1.8M
2021-02-18 22.80 23.40 22.80 23.30 1.2M
2021-02-17 22.55 22.85 22.45 22.75 1.3M
2021-02-05 22.95 22.95 22.50 22.65 0.7M
2021-02-04 22.55 22.80 22.40 22.70 0.5M
2021-02-03 22.50 22.85 22.45 22.65 0.7M
2021-02-02 22.20 22.40 22.20 22.35 0.8M
2021-02-01 22.40 22.45 21.80 22.30 1.6M
2021-01-29 23.05 23.15 22.40 22.45 1.8M
2021-01-28 23.00 23.30 22.80 23.05 1.3M
2021-01-27 23.20 23.35 23.15 23.20 0.7M
2021-01-26 23.20 23.65 23.10 23.10 1.5M
2021-01-25 22.80 23.30 22.60 23.10 1.1M
2021-01-22 22.85 23.00 22.70 22.80 1.0M
2021-01-21 23.10 23.40 22.80 23.00 1.5M
2021-01-20 23.65 23.85 22.90 23.00 2.8M
2021-01-19 23.80 24.15 23.50 23.60 1.6M
2021-01-18 23.85 23.85 23.20 23.70 1.5M
2021-01-15 24.15 24.60 23.65 23.85 8.3M
2021-01-14 23.65 24.00 23.15 24.00 2.6M
2021-01-13 23.45 23.80 23.30 23.65 1.6M
2021-01-12 24.10 24.40 23.30 23.40 4.2M
2021-01-11 24.50 24.50 24.00 24.10 3.2M
2021-01-08 24.55 25.90 24.40 24.50 15.0M
2021-01-07 23.60 24.50 23.55 24.35 2.1M
2021-01-06 24.45 24.45 23.30 23.50 2.6M
2021-01-05 24.00 24.35 23.90 24.20 2.4M
2021-01-04 23.55 24.20 23.50 24.10 2.5M