Enermax Technology (8093)

8093
🏛️ Taïwan →
15.35
Dernière Mise à Jour: 2025-10-02
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 16.80 16.85 16.50 16.75 0.0M
2023-12-28 17.30 17.30 16.50 16.60 0.0M
2023-12-27 16.60 16.85 16.55 16.60 0.0M
2023-12-26 16.25 16.45 16.15 16.40 0.0M
2023-12-25 16.35 16.45 16.20 16.25 0.0M
2023-12-22 16.80 16.80 16.35 16.35 0.0M
2023-12-21 16.60 16.60 16.35 16.40 0.0M
2023-12-20 16.40 16.75 16.40 16.60 0.0M
2023-12-19 16.90 16.90 16.40 16.50 0.0M
2023-12-18 17.10 17.30 16.90 17.00 0.0M
2023-12-15 17.05 17.05 16.90 16.95 0.0M
2023-12-14 17.20 17.20 16.90 16.90 0.0M
2023-12-13 17.10 17.10 16.85 16.95 0.0M
2023-12-12 16.95 18.00 16.95 17.10 0.0M
2023-12-11 17.10 17.10 16.70 16.85 0.0M
2023-12-08 16.95 17.25 16.90 17.10 0.0M
2023-12-07 17.40 17.40 16.95 16.95 0.0M
2023-12-06 17.60 17.60 17.10 17.20 0.0M
2023-12-05 17.45 17.45 17.20 17.20 0.0M
2023-12-04 17.65 18.40 17.50 17.55 0.0M
2023-12-01 17.20 17.80 17.05 17.65 0.0M
2023-11-30 17.45 17.50 17.10 17.25 0.0M
2023-11-29 17.30 17.50 17.30 17.45 0.0M
2023-11-28 17.15 17.50 17.05 17.30 0.0M
2023-11-27 17.55 18.00 17.25 17.30 0.0M
2023-11-24 17.40 17.95 17.35 17.55 0.0M
2023-11-23 17.50 17.50 17.30 17.40 0.0M
2023-11-22 17.90 17.90 17.35 17.55 0.0M
2023-11-21 17.30 18.15 17.30 17.85 0.0M
2023-11-20 17.25 17.35 17.00 17.30 0.0M
2023-11-17 17.35 17.65 17.30 17.30 0.0M
2023-11-16 18.00 18.00 17.05 17.65 0.0M
2023-11-15 18.20 18.20 16.75 17.55 0.0M
2023-11-14 17.75 17.90 17.30 17.35 0.0M
2023-11-13 17.70 18.10 17.50 17.75 0.0M
2023-11-10 18.00 18.00 17.45 17.65 0.0M
2023-11-09 18.60 18.70 17.50 18.00 0.0M
2023-11-08 17.45 19.00 17.40 19.00 0.0M
2023-11-07 17.10 17.35 16.95 17.30 0.0M
2023-11-06 16.90 17.55 16.70 17.35 0.0M
2023-11-03 17.15 17.15 16.80 16.85 0.0M
2023-11-02 17.00 17.40 16.90 17.10 0.0M
2023-11-01 17.20 17.45 16.70 16.85 0.0M
2023-10-31 17.90 18.05 16.95 17.00 0.0M
2023-10-30 18.05 18.05 17.50 17.60 0.0M
2023-10-27 17.95 18.80 17.85 17.95 0.0M
2023-10-26 17.60 18.25 17.50 17.95 0.0M
2023-10-25 18.80 18.80 17.80 17.90 0.0M
2023-10-24 16.80 18.80 16.80 18.80 0.0M
2023-10-23 17.40 17.60 17.00 17.10 0.0M
2023-10-20 17.90 18.00 17.10 17.40 0.0M
2023-10-19 19.05 19.05 17.70 18.00 0.0M
2023-10-18 19.00 19.70 18.40 19.20 0.0M
2023-10-17 16.50 18.15 16.50 18.15 0.0M
2023-10-16 17.10 17.10 16.50 16.50 0.0M
2023-10-13 17.80 18.00 17.00 17.15 0.0M
2023-10-12 17.45 18.45 17.00 17.65 0.0M
2023-10-11 19.30 19.30 17.40 17.45 0.0M
2023-10-06 20.00 20.75 18.60 19.30 0.0M
2023-10-05 18.50 20.00 18.50 20.00 0.0M
2023-10-04 16.25 18.20 15.80 18.20 0.0M
2023-10-03 15.00 16.55 14.95 16.55 0.0M
2023-10-02 14.85 15.40 14.80 15.05 0.0M
2023-09-28 14.60 15.80 14.60 14.80 0.0M
2023-09-27 14.75 14.85 14.60 14.60 0.0M
2023-09-26 14.80 15.25 14.65 14.65 0.0M
2023-09-25 15.10 15.10 14.80 14.85 0.0M
2023-09-22 14.80 14.95 14.50 14.85 0.0M
2023-09-21 15.10 15.10 14.80 14.85 0.0M
2023-09-20 15.45 15.45 15.00 15.15 0.0M
2023-09-19 15.45 15.65 15.15 15.15 0.0M
2023-09-18 15.60 15.60 15.30 15.45 0.0M
2023-09-15 15.90 15.90 15.55 15.65 0.0M
2023-09-14 15.45 16.50 15.45 15.90 0.0M
2023-09-13 15.30 15.55 15.10 15.40 0.0M
2023-09-12 15.40 16.30 15.20 15.30 0.0M
2023-09-11 15.90 16.40 15.10 15.10 0.0M
2023-09-08 16.00 16.00 15.50 15.65 0.0M
2023-09-07 16.25 16.25 15.95 16.00 0.0M
2023-09-06 16.30 16.45 16.10 16.25 0.0M
2023-09-05 16.45 16.55 16.10 16.25 0.0M
2023-09-04 16.65 16.70 16.30 16.55 0.0M
2023-09-01 16.70 16.85 16.60 16.65 0.0M
2023-08-31 16.40 17.45 16.35 16.85 0.0M
2023-08-30 15.90 16.50 15.90 16.15 0.0M
2023-08-29 16.00 16.40 15.60 15.80 0.0M
2023-08-28 17.00 17.10 15.85 16.00 0.0M
2023-08-25 17.15 17.30 16.70 16.75 0.0M
2023-08-24 18.00 18.00 17.20 17.30 0.0M
2023-08-23 17.95 18.10 17.20 17.50 0.0M
2023-08-22 16.85 18.30 16.85 17.55 0.0M
2023-08-21 18.05 18.05 17.00 17.30 0.0M
2023-08-18 17.25 18.20 16.70 18.00 0.0M
2023-08-17 17.20 17.60 17.20 17.35 0.0M
2023-08-16 17.30 18.05 16.65 17.75 0.0M
2023-08-15 17.55 17.55 17.10 17.40 0.0M
2023-08-14 18.15 18.40 17.00 17.20 0.0M
2023-08-11 16.80 18.15 16.60 18.15 0.0M
2023-08-10 17.40 17.80 16.50 16.50 0.0M
2023-08-09 18.50 18.80 17.90 18.30 0.0M
2023-08-08 19.10 19.75 18.10 18.80 0.0M
2023-08-07 19.40 19.80 18.75 19.45 0.0M
2023-08-04 19.45 19.60 18.60 19.40 0.0M
2023-08-02 21.40 21.40 19.35 19.75 0.0M
2023-08-01 23.65 24.20 21.40 21.45 0.0M
2023-07-31 24.50 25.80 23.70 23.75 0.0M
2023-07-28 27.20 27.20 25.15 25.15 0.0M
2023-07-27 25.80 27.45 25.15 27.20 0.0M
2023-07-26 28.60 30.00 25.80 26.20 0.0M
2023-07-25 25.30 28.25 24.50 28.25 0.0M
2023-07-24 23.20 25.70 23.20 25.70 0.0M
2023-07-21 22.10 24.35 22.10 24.30 0.0M
2023-07-20 24.50 25.00 23.10 23.40 0.0M
2023-07-19 24.80 25.35 24.65 24.85 0.0M
2023-07-18 28.00 28.00 24.25 24.35 0.0M
2023-07-17 25.30 27.55 25.30 26.10 0.0M
2023-07-14 25.65 25.80 24.50 25.10 0.0M
2023-07-13 24.45 26.00 23.65 25.50 0.0M
2023-07-12 23.35 24.85 23.10 23.90 0.0M
2023-07-11 25.65 25.65 23.55 24.00 0.0M
2023-07-10 26.75 26.75 24.70 25.80 0.0M
2023-07-07 22.50 24.35 22.00 24.35 0.0M
2023-07-06 22.10 22.15 21.40 22.15 0.0M
2023-07-05 19.05 20.15 18.90 20.15 0.0M
2023-07-04 18.35 18.35 17.10 18.35 0.0M
2023-07-03 15.30 16.70 15.25 16.70 0.0M
2023-06-30 15.65 15.65 14.95 15.20 0.0M
2023-06-29 16.00 16.10 15.25 15.40 0.0M
2023-06-28 16.10 17.20 15.80 16.20 0.0M
2023-06-27 14.50 15.70 14.50 15.70 0.0M
2023-06-26 14.10 14.30 14.10 14.30 0.0M
2023-06-21 14.45 14.50 14.15 14.40 0.0M
2023-06-20 14.50 14.70 14.35 14.40 0.0M
2023-06-19 14.50 14.70 14.35 14.40 0.0M
2023-06-16 14.80 14.80 14.30 14.50 0.0M
2023-06-15 15.40 15.40 14.80 14.80 0.0M
2023-06-14 15.45 15.95 15.10 15.40 0.0M
2023-06-13 14.30 15.45 13.60 15.45 0.0M
2023-06-12 14.10 14.55 14.00 14.05 0.0M
2023-06-09 14.40 14.40 14.00 14.00 0.0M
2023-06-08 14.65 14.75 14.15 14.40 0.0M
2023-06-07 14.70 14.85 14.50 14.65 0.0M
2023-06-06 15.00 15.15 14.65 14.70 0.0M
2023-06-05 14.90 15.05 14.70 14.90 0.0M
2023-06-02 15.10 15.15 14.75 14.90 0.0M
2023-06-01 15.05 15.20 14.80 14.90 0.0M
2023-05-31 15.40 15.50 15.00 15.25 0.0M
2023-05-30 14.95 15.25 14.60 14.85 0.0M
2023-05-29 15.90 15.90 15.10 15.15 0.0M
2023-05-26 15.80 15.90 15.45 15.45 0.0M
2023-05-25 15.90 16.20 15.65 15.80 0.0M
2023-05-24 16.05 16.10 15.50 15.55 0.0M
2023-05-23 16.30 16.40 15.80 16.05 0.0M
2023-05-22 14.70 16.30 14.55 16.30 0.0M
2023-05-19 15.00 15.00 14.75 14.85 0.0M
2023-05-18 14.30 14.90 14.30 14.65 0.0M
2023-05-17 14.35 14.70 14.35 14.40 0.0M
2023-05-16 14.25 15.15 14.25 14.90 0.0M
2023-05-15 15.60 15.60 14.55 14.85 0.0M
2023-05-12 15.90 16.35 14.55 15.90 0.0M
2023-05-11 16.65 17.00 16.00 16.05 0.0M
2023-05-10 16.70 17.25 16.35 17.00 0.0M
2023-05-09 18.35 18.40 16.65 16.70 0.0M
2023-05-08 18.90 19.10 18.50 18.50 0.0M
2023-05-05 18.55 19.90 17.65 18.90 0.0M
2023-05-04 19.30 19.30 18.45 18.55 0.0M
2023-05-03 18.45 19.30 17.80 19.30 0.0M
2023-05-02 19.00 19.95 18.15 19.00 0.0M
2023-04-28 17.00 18.35 16.10 18.35 0.0M
2023-04-27 16.75 17.40 16.20 16.70 0.0M
2023-04-26 15.95 17.65 15.00 17.30 0.0M
2023-04-25 16.00 16.05 15.50 16.05 0.0M
2023-04-24 13.60 14.60 13.55 14.60 0.0M
2023-04-21 13.05 13.40 12.75 13.30 0.0M
2023-04-20 13.20 13.25 12.95 12.95 0.0M
2023-04-19 13.20 13.35 13.15 13.20 0.0M
2023-04-18 13.35 13.40 13.25 13.25 0.0M
2023-04-17 13.35 13.40 13.20 13.30 0.0M
2023-04-14 13.10 13.25 13.10 13.15 0.0M
2023-04-13 13.40 13.40 12.90 12.95 0.0M
2023-04-12 13.55 13.55 13.05 13.25 0.0M
2023-04-11 13.20 13.40 13.10 13.25 0.0M
2023-04-10 13.05 13.20 12.95 12.95 0.0M
2023-04-07 13.05 13.15 13.00 13.00 0.0M
2023-04-06 13.00 13.40 12.90 12.95 0.0M
2023-03-31 12.75 13.70 12.75 13.10 0.0M
2023-03-30 12.70 12.70 12.45 12.65 0.0M
2023-03-29 12.80 12.95 12.60 12.70 0.0M
2023-03-28 12.60 12.85 12.35 12.60 0.0M
2023-03-27 12.60 12.60 12.35 12.55 0.0M
2023-03-24 12.40 12.70 12.40 12.45 0.0M
2023-03-23 12.35 12.95 12.10 12.55 0.0M
2023-03-22 12.10 12.35 12.00 12.35 0.0M
2023-03-21 11.90 12.15 11.90 12.10 0.0M
2023-03-20 12.20 12.20 11.90 11.90 0.0M
2023-03-17 12.15 12.20 11.95 12.05 0.0M
2023-03-16 11.90 12.10 11.85 12.05 0.0M
2023-03-15 12.10 12.20 12.05 12.10 0.0M
2023-03-14 12.15 12.25 11.95 11.95 0.0M
2023-03-13 12.60 12.70 11.90 12.30 0.0M
2023-03-10 12.35 12.85 12.35 12.75 0.0M
2023-03-09 13.30 13.35 12.95 12.95 0.0M
2023-03-08 13.05 13.40 12.95 13.10 0.0M
2023-03-07 13.40 13.40 12.80 13.05 0.0M
2023-03-06 13.30 13.40 13.00 13.00 0.0M
2023-03-03 13.45 13.50 13.05 13.30 0.0M
2023-03-02 13.50 13.65 13.05 13.25 0.0M
2023-03-01 13.30 13.60 13.10 13.25 0.0M
2023-02-24 13.35 13.35 12.75 13.10 0.0M
2023-02-23 13.05 13.60 12.90 12.90 0.0M
2023-02-22 13.10 13.45 12.85 13.05 0.0M
2023-02-21 13.10 13.95 13.10 13.25 0.0M
2023-02-20 13.60 13.60 12.85 13.05 0.0M
2023-02-17 12.75 13.55 12.45 13.20 0.0M
2023-02-16 12.35 13.20 12.15 12.45 0.0M
2023-02-15 12.10 12.40 11.80 12.10 0.0M
2023-02-14 12.50 12.70 11.65 12.30 0.0M
2023-02-13 11.45 12.30 11.45 12.30 0.0M
2023-02-10 11.45 11.45 11.10 11.20 0.0M
2023-02-09 11.20 11.35 11.20 11.35 0.0M
2023-02-08 11.50 11.50 11.15 11.15 0.0M
2023-02-07 11.65 11.65 11.25 11.40 0.0M
2023-02-06 11.20 11.50 11.15 11.35 0.0M
2023-02-03 10.80 11.70 10.75 11.30 0.0M
2023-02-02 10.70 10.80 10.70 10.80 0.0M
2023-02-01 10.60 10.80 10.60 10.70 0.0M
2023-01-31 10.45 10.60 10.45 10.60 0.0M
2023-01-30 10.60 10.65 10.55 10.60 0.0M
2023-01-17 10.90 10.90 10.55 10.60 0.0M
2023-01-16 10.60 10.60 10.55 10.55 0.0M
2023-01-13 10.65 10.70 10.55 10.60 0.0M
2023-01-12 10.75 10.80 10.60 10.80 0.0M
2023-01-11 10.60 11.00 10.60 10.90 0.0M
2023-01-10 10.50 10.60 10.50 10.60 0.0M
2023-01-09 10.70 10.75 10.60 10.65 0.0M
2023-01-06 10.60 10.70 10.60 10.70 0.0M
2023-01-05 10.90 10.90 10.60 10.70 0.0M
2023-01-04 10.85 10.95 10.85 10.85 0.0M
2023-01-03 10.90 10.90 10.80 10.85 0.0M