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
2022-12-30 26.90 26.95 26.75 26.85 0.1M
2022-12-29 26.65 26.85 26.60 26.80 0.3M
2022-12-28 27.00 27.10 26.85 26.95 0.3M
2022-12-27 26.95 27.15 26.90 27.05 0.3M
2022-12-26 27.00 27.10 26.90 27.05 0.3M
2022-12-23 27.15 27.20 26.90 26.95 0.4M
2022-12-22 27.40 27.45 27.15 27.20 0.1M
2022-12-21 27.05 27.20 27.00 27.10 0.2M
2022-12-20 27.45 27.45 26.90 27.00 0.8M
2022-12-19 27.60 27.65 27.45 27.45 0.4M
2022-12-16 27.80 27.90 27.60 27.70 0.4M
2022-12-15 27.70 27.90 27.65 27.90 0.3M
2022-12-14 27.75 27.90 27.60 27.70 0.2M
2022-12-13 27.75 27.85 27.60 27.70 0.3M
2022-12-12 27.60 27.75 27.50 27.75 0.2M
2022-12-09 27.70 28.00 27.65 27.65 0.5M
2022-12-08 27.80 27.90 27.65 27.80 0.2M
2022-12-07 28.15 28.15 27.75 27.80 0.4M
2022-12-06 28.55 28.55 28.15 28.15 0.3M
2022-12-05 28.70 29.00 28.50 28.65 0.7M
2022-12-02 28.40 28.55 28.30 28.50 0.4M
2022-12-01 28.20 28.45 28.15 28.30 0.7M
2022-11-30 27.90 28.15 27.75 28.05 0.2M
2022-11-29 28.00 28.00 27.65 27.90 0.1M
2022-11-28 27.95 27.95 27.60 27.80 0.3M
2022-11-25 28.05 28.25 27.95 28.00 0.3M
2022-11-24 28.00 28.10 27.85 28.00 0.3M
2022-11-23 28.00 28.10 27.90 27.95 0.1M
2022-11-22 28.00 28.05 27.80 27.95 0.3M
2022-11-21 28.00 28.10 27.90 27.95 0.2M
2022-11-18 28.10 28.25 27.95 27.95 0.4M
2022-11-17 27.85 28.15 27.75 28.10 0.6M
2022-11-16 27.85 27.95 27.70 27.80 0.3M
2022-11-15 27.80 27.90 27.65 27.85 0.2M
2022-11-14 27.60 27.85 27.45 27.80 0.6M
2022-11-11 28.20 28.25 27.65 27.70 0.9M
2022-11-10 27.75 27.90 27.60 27.85 0.4M
2022-11-09 28.00 28.20 27.80 27.85 2.5M
2022-11-08 29.00 29.55 28.95 29.15 0.7M
2022-11-07 28.50 28.95 28.50 28.80 0.4M
2022-11-04 28.20 28.45 28.15 28.45 0.3M
2022-11-03 27.95 28.40 27.90 28.40 0.3M
2022-11-02 27.60 28.25 27.55 28.20 0.5M
2022-11-01 27.60 27.60 27.30 27.60 0.2M
2022-10-31 27.35 27.50 27.20 27.20 0.3M
2022-10-28 27.40 27.40 27.15 27.15 0.2M
2022-10-27 27.65 27.65 27.30 27.50 0.2M
2022-10-26 27.60 27.60 27.10 27.25 0.3M
2022-10-25 27.65 27.80 27.20 27.30 0.3M
2022-10-24 28.10 28.20 27.75 27.75 0.3M
2022-10-21 28.35 28.35 27.45 27.90 0.5M
2022-10-20 27.15 28.60 26.75 28.60 1.3M
2022-10-19 27.50 27.65 27.30 27.35 0.2M
2022-10-18 27.65 27.80 27.25 27.50 0.2M
2022-10-17 27.60 27.60 26.85 27.35 0.3M
2022-10-14 27.55 27.95 27.50 27.80 0.3M
2022-10-13 27.80 27.85 26.95 27.25 0.6M
2022-10-12 27.85 27.90 27.30 27.80 0.5M
2022-10-11 27.80 27.95 27.30 27.50 0.6M
2022-10-07 28.50 28.75 28.30 28.30 0.3M
2022-10-06 28.30 28.60 28.30 28.55 0.5M
2022-10-05 28.50 28.65 28.20 28.30 0.5M
2022-10-04 28.05 28.30 27.85 28.30 0.5M
2022-10-03 27.50 27.95 27.30 27.70 0.5M
2022-09-30 26.70 27.25 26.50 27.25 0.4M
2022-09-29 27.30 27.50 27.00 27.20 0.3M
2022-09-28 27.85 27.90 27.00 27.00 0.6M
2022-09-27 27.80 27.85 27.35 27.85 0.3M
2022-09-26 27.95 27.95 27.25 27.40 0.8M
2022-09-23 28.15 28.40 28.00 28.20 0.3M
2022-09-22 28.00 28.15 27.80 28.15 0.4M
2022-09-21 28.35 28.40 28.15 28.20 0.4M
2022-09-20 28.60 28.60 28.35 28.45 0.2M
2022-09-19 28.90 28.90 28.40 28.45 0.3M
2022-09-16 28.80 28.90 28.60 28.70 0.3M
2022-09-15 28.80 29.20 28.80 29.00 0.6M
2022-09-14 28.45 28.95 28.30 28.95 0.3M
2022-09-13 29.25 29.25 28.80 28.90 0.5M
2022-09-12 29.10 29.20 28.85 29.00 0.9M
2022-09-08 27.90 28.20 27.80 28.15 0.4M
2022-09-07 27.80 27.80 27.50 27.65 0.5M
2022-09-06 28.20 28.30 27.80 27.85 0.8M
2022-09-05 28.70 28.70 28.05 28.25 0.7M
2022-09-02 28.90 29.05 28.70 28.70 0.5M
2022-09-01 29.00 29.00 28.80 28.95 0.3M
2022-08-31 28.85 29.30 28.85 29.20 0.2M
2022-08-30 28.85 29.10 28.85 29.05 0.4M
2022-08-29 29.10 29.10 28.80 28.85 0.6M
2022-08-26 29.50 29.70 29.50 29.60 0.3M
2022-08-25 29.80 29.80 29.40 29.50 0.4M
2022-08-24 29.80 29.80 29.35 29.55 0.7M
2022-08-23 29.95 29.95 29.70 29.85 0.2M
2022-08-22 30.05 30.15 29.95 30.05 0.3M
2022-08-19 30.00 30.30 30.00 30.30 0.6M
2022-08-18 29.80 30.10 29.60 30.00 0.4M
2022-08-17 30.00 30.00 29.55 29.75 0.8M
2022-08-16 30.35 30.35 29.85 29.95 1.0M
2022-08-15 29.95 30.80 29.90 30.40 4.4M
2022-08-12 29.75 29.90 29.50 29.85 0.5M
2022-08-11 29.50 29.60 29.30 29.60 0.5M
2022-08-10 29.10 29.30 29.00 29.25 0.2M
2022-08-09 29.05 29.20 28.95 29.20 0.2M
2022-08-08 28.80 29.30 28.75 29.20 0.3M
2022-08-05 28.50 29.15 28.50 29.10 0.7M
2022-08-04 28.65 28.65 28.05 28.50 0.4M
2022-08-03 29.30 29.35 28.50 28.70 1.0M
2022-08-02 29.70 29.70 29.20 29.30 0.5M
2022-08-01 29.55 29.75 29.20 29.75 0.4M
2022-07-29 29.05 29.65 29.00 29.45 0.7M
2022-07-28 29.15 29.15 28.75 29.00 0.2M
2022-07-27 28.85 28.95 28.50 28.90 0.4M
2022-07-26 29.00 29.10 28.80 28.90 0.5M
2022-07-25 29.00 29.35 28.90 29.15 0.4M
2022-07-22 29.35 29.35 28.80 29.10 0.6M
2022-07-21 28.70 28.70 28.25 28.65 0.4M
2022-07-20 28.75 28.80 28.50 28.50 0.6M
2022-07-19 27.85 28.40 27.75 28.35 0.5M
2022-07-18 27.30 27.95 27.30 27.95 0.7M
2022-07-15 27.55 27.55 27.10 27.30 0.7M
2022-07-14 27.50 27.55 27.15 27.45 0.6M
2022-07-13 27.50 27.95 27.40 27.55 2.5M
2022-07-12 31.40 31.40 30.50 30.65 2.5M
2022-07-11 31.40 31.70 31.05 31.45 1.5M
2022-07-08 31.00 31.50 30.90 31.00 1.7M
2022-07-07 29.85 30.50 29.70 30.45 1.4M
2022-07-06 30.50 30.50 29.95 30.15 0.9M
2022-07-05 30.55 30.95 30.05 30.50 1.1M
2022-07-04 30.60 30.75 29.95 30.10 1.5M
2022-07-01 32.35 32.35 30.60 30.60 2.2M
2022-06-30 33.70 33.70 32.25 32.30 2.0M
2022-06-29 33.70 33.80 33.45 33.75 0.6M
2022-06-28 34.25 34.30 33.95 34.10 0.4M
2022-06-27 34.20 34.50 34.20 34.40 0.4M
2022-06-24 33.85 34.30 33.85 34.05 0.5M
2022-06-23 33.90 34.20 33.35 33.75 0.9M
2022-06-22 34.60 34.60 33.65 33.70 1.0M
2022-06-21 33.90 34.55 33.90 34.45 0.8M
2022-06-20 35.00 35.00 33.65 33.65 1.5M
2022-06-17 34.80 35.05 34.45 34.90 0.7M
2022-06-16 36.10 36.15 34.80 35.00 1.3M
2022-06-15 36.05 36.15 35.70 35.85 0.7M
2022-06-14 35.90 36.05 35.50 35.95 1.0M
2022-06-13 36.05 36.25 35.80 36.10 1.0M
2022-06-10 36.10 36.35 36.05 36.30 1.6M
2022-06-09 36.05 36.10 35.85 36.05 0.5M
2022-06-08 36.15 36.15 35.95 36.05 0.6M
2022-06-07 35.90 36.00 35.80 35.95 0.6M
2022-06-06 36.10 36.15 35.65 35.95 1.0M
2022-06-02 35.25 35.85 35.15 35.80 1.6M
2022-06-01 35.20 35.30 35.10 35.20 0.5M
2022-05-31 35.25 35.25 35.00 35.05 1.0M
2022-05-30 35.25 35.25 35.00 35.25 0.7M
2022-05-27 35.10 35.20 34.95 35.00 0.5M
2022-05-26 35.45 35.45 34.90 34.95 0.7M
2022-05-25 35.00 35.75 34.95 35.15 1.8M
2022-05-24 35.40 35.45 34.60 34.70 0.5M
2022-05-23 35.05 36.00 34.70 35.00 0.8M
2022-05-20 34.80 34.80 34.50 34.60 0.4M
2022-05-19 34.15 34.75 34.15 34.60 0.5M
2022-05-18 35.05 35.35 34.95 35.15 0.9M
2022-05-17 34.65 34.90 34.50 34.85 0.6M
2022-05-16 34.90 35.05 34.15 34.30 0.6M
2022-05-13 33.75 34.55 33.75 34.55 0.7M
2022-05-12 34.50 34.50 33.55 33.60 1.5M
2022-05-11 35.10 35.10 34.45 34.50 0.6M
2022-05-10 34.40 35.05 34.00 35.05 0.7M
2022-05-09 35.45 35.45 34.60 34.65 0.9M
2022-05-06 34.85 35.40 34.70 35.40 0.5M
2022-05-05 35.40 35.60 35.25 35.30 0.6M
2022-05-04 35.40 35.45 35.10 35.20 0.3M
2022-05-03 35.00 35.30 34.85 35.25 0.3M
2022-04-29 35.20 35.45 35.10 35.25 0.6M
2022-04-28 34.85 35.20 34.80 35.05 0.5M
2022-04-26 35.10 35.30 34.80 35.10 0.8M
2022-04-22 36.45 36.45 36.15 36.20 0.5M
2022-04-21 36.70 36.80 36.50 36.55 0.6M
2022-04-20 36.30 36.55 36.15 36.50 0.6M
2022-04-19 36.00 36.30 35.95 36.15 0.7M
2022-04-18 36.00 36.20 35.75 35.85 0.9M
2022-04-15 36.50 36.50 36.15 36.20 0.7M
2022-04-14 37.00 37.00 36.60 36.65 0.6M
2022-04-13 36.40 36.90 36.20 36.90 0.8M
2022-04-12 35.90 36.45 35.65 36.40 1.0M
2022-04-11 36.50 36.70 35.80 35.90 1.4M
2022-04-08 36.30 36.75 36.30 36.65 0.8M
2022-04-07 37.20 37.20 36.20 36.25 2.6M
2022-04-06 37.20 37.70 36.95 37.15 4.0M
2022-04-01 36.50 37.05 36.25 36.90 0.7M
2022-03-31 36.85 37.00 36.45 36.80 1.7M
2022-03-30 38.00 38.05 37.10 37.15 1.6M
2022-03-29 37.85 38.20 37.65 37.75 1.3M
2022-03-28 37.75 38.40 37.25 37.75 1.7M
2022-03-25 38.00 38.00 37.55 37.70 1.3M
2022-03-24 38.10 38.10 37.55 38.00 1.3M
2022-03-23 36.90 38.25 36.80 38.10 3.9M
2022-03-22 36.30 36.70 35.75 36.65 0.9M
2022-03-21 35.85 36.30 35.70 36.00 1.6M
2022-03-18 35.10 35.45 34.95 35.45 0.8M
2022-03-17 34.90 35.15 34.55 35.00 1.4M
2022-03-16 34.95 35.10 34.15 34.50 1.7M
2022-03-15 35.00 35.40 34.75 34.80 1.6M
2022-03-14 35.20 35.50 35.00 35.30 1.6M
2022-03-11 35.70 35.90 34.95 35.00 2.0M
2022-03-10 36.45 36.60 35.60 35.65 2.4M
2022-03-09 38.45 38.45 34.25 35.90 11.0M
2022-03-08 37.80 38.95 37.55 37.90 4.3M
2022-03-07 38.05 38.40 37.45 37.95 3.2M
2022-03-04 38.00 38.55 37.80 38.25 2.4M
2022-03-03 38.75 38.85 38.00 38.10 2.3M
2022-03-02 38.00 38.45 37.80 38.40 3.3M
2022-03-01 37.60 38.70 37.10 38.05 10.4M
2022-02-25 35.55 37.30 35.55 36.95 5.6M
2022-02-24 35.75 36.30 35.10 35.25 2.6M
2022-02-23 35.30 36.00 35.30 35.90 2.0M
2022-02-22 35.20 35.50 34.75 35.30 1.1M
2022-02-21 35.20 35.65 35.05 35.40 1.9M
2022-02-18 34.35 35.40 33.95 35.35 3.6M
2022-02-17 36.80 36.85 34.70 34.85 10.3M
2022-02-16 35.70 37.00 35.45 36.80 4.9M
2022-02-15 35.65 35.75 35.15 35.35 1.9M
2022-02-14 34.55 35.45 34.30 35.45 2.6M
2022-02-11 34.55 35.10 34.55 34.95 1.3M
2022-02-10 34.50 35.15 34.50 34.90 3.7M
2022-02-09 34.10 34.50 33.90 34.25 1.2M
2022-02-08 33.15 34.50 33.05 34.40 2.3M
2022-02-07 33.15 33.30 32.75 33.15 0.7M
2022-01-26 32.20 32.50 32.10 32.50 0.8M
2022-01-25 32.95 32.95 32.20 32.35 1.3M
2022-01-24 32.95 33.25 32.40 32.95 1.1M
2022-01-21 33.15 33.45 32.85 33.20 1.0M
2022-01-20 33.40 33.40 33.05 33.25 0.5M
2022-01-19 33.60 33.65 33.30 33.40 0.7M
2022-01-18 33.60 33.80 33.50 33.65 1.0M
2022-01-17 33.50 33.80 33.35 33.35 0.5M
2022-01-14 33.55 33.55 32.75 33.30 1.2M
2022-01-13 33.70 33.85 33.25 33.60 1.0M
2022-01-12 33.25 33.70 33.25 33.55 1.2M
2022-01-11 33.20 33.85 33.20 33.25 3.1M
2022-01-10 32.65 33.30 32.60 33.05 2.0M
2022-01-07 32.40 32.85 31.95 32.70 1.6M
2022-01-06 32.45 32.70 32.20 32.30 0.7M
2022-01-05 32.45 32.75 32.30 32.60 0.5M
2022-01-04 32.80 32.85 32.40 32.50 0.5M
2022-01-03 32.80 33.00 32.60 32.60 1.1M