Promise Technology Inc (3057)

3057
🏛️ Taïwan →
14.32
Dernière Mise à Jour: 2025-09-24
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 14.95 15.00 14.80 14.90 0.2M
2021-12-29 15.05 15.05 14.85 14.90 0.4M
2021-12-28 15.30 15.30 15.05 15.05 0.3M
2021-12-27 15.25 15.50 15.00 15.25 0.6M
2021-12-24 15.40 15.40 15.10 15.10 0.7M
2021-12-23 15.60 15.70 15.25 15.30 1.1M
2021-12-22 14.85 16.15 14.80 15.90 1.6M
2021-12-21 14.65 15.00 14.60 14.70 0.4M
2021-12-20 15.20 15.30 14.60 14.60 0.9M
2021-12-17 15.05 15.40 14.70 15.40 2.3M
2021-12-16 14.20 15.45 14.15 15.45 2.5M
2021-12-15 14.15 14.20 14.00 14.05 0.4M
2021-12-14 14.00 14.20 13.85 14.00 0.6M
2021-12-13 13.90 14.30 13.60 14.00 1.1M
2021-12-10 14.05 14.05 13.65 13.70 0.3M
2021-12-09 13.80 14.05 13.65 13.95 0.3M
2021-12-08 13.70 13.80 13.65 13.70 0.4M
2021-12-07 13.60 13.70 13.60 13.70 0.1M
2021-12-06 13.80 13.80 13.45 13.50 0.2M
2021-12-03 13.80 13.90 13.50 13.50 0.6M
2021-12-02 13.55 14.50 13.55 13.70 0.5M
2021-12-01 13.55 13.80 13.55 13.65 0.1M
2021-11-30 13.60 13.85 13.50 13.75 0.1M
2021-11-29 13.40 13.60 13.20 13.55 0.1M
2021-11-26 14.15 14.40 13.65 13.65 0.4M
2021-11-25 14.35 14.45 14.10 14.15 0.1M
2021-11-24 14.50 14.50 14.20 14.35 0.1M
2021-11-23 14.40 14.55 14.15 14.25 0.2M
2021-11-22 13.90 14.60 13.85 14.50 0.5M
2021-11-19 13.85 13.95 13.80 13.90 0.1M
2021-11-18 13.80 14.00 13.80 13.85 0.1M
2021-11-17 13.75 13.95 13.70 13.85 0.1M
2021-11-16 14.00 14.00 13.75 13.75 0.1M
2021-11-15 13.90 14.05 13.75 14.00 0.1M
2021-11-12 13.90 13.95 13.75 13.90 0.2M
2021-11-11 14.20 14.20 13.85 13.95 0.2M
2021-11-10 14.10 14.20 13.90 14.10 0.1M
2021-11-09 14.00 14.15 13.80 14.05 0.2M
2021-11-08 13.85 14.00 13.85 13.85 0.1M
2021-11-05 14.05 14.05 13.75 13.85 0.2M
2021-11-04 13.55 14.05 13.55 13.95 0.4M
2021-11-03 13.65 13.65 13.45 13.55 0.2M
2021-11-02 13.80 13.90 13.65 13.65 0.1M
2021-11-01 14.10 14.10 13.65 13.90 0.4M
2021-10-29 14.00 14.10 13.85 13.90 0.2M
2021-10-28 14.05 14.30 13.90 13.90 0.3M
2021-10-27 14.30 14.30 14.10 14.10 0.3M
2021-10-26 14.75 14.75 14.35 14.40 0.2M
2021-10-25 13.95 14.65 13.95 14.55 0.4M
2021-10-22 13.80 14.85 13.80 14.40 0.3M
2021-10-21 14.00 14.00 13.80 13.90 0.1M
2021-10-20 14.30 14.30 13.85 13.90 0.3M
2021-10-19 13.20 14.15 13.20 14.15 0.5M
2021-10-18 13.10 13.40 13.10 13.20 0.1M
2021-10-15 13.15 13.20 13.05 13.10 0.2M
2021-10-14 13.25 13.40 13.05 13.10 0.2M
2021-10-13 13.40 13.40 13.05 13.25 0.2M
2021-10-12 13.10 13.45 13.05 13.40 0.6M
2021-10-08 12.80 13.85 12.80 13.85 0.8M
2021-10-07 12.65 12.65 12.50 12.60 0.1M
2021-10-06 12.25 12.70 12.25 12.30 0.1M
2021-10-05 12.15 12.25 12.05 12.25 0.1M
2021-10-04 12.40 12.40 12.20 12.25 0.2M
2021-10-01 12.80 12.95 12.40 12.40 0.2M
2021-09-30 13.25 13.40 12.95 12.95 0.4M
2021-09-29 13.40 13.50 13.10 13.25 0.3M
2021-09-28 13.90 14.00 13.40 13.75 0.4M
2021-09-27 13.50 13.90 13.15 13.90 0.9M
2021-09-24 12.25 13.35 12.25 13.35 0.9M
2021-09-23 12.15 12.20 12.15 12.15 0.1M
2021-09-22 12.00 12.20 12.00 12.10 0.2M
2021-09-17 12.15 12.20 12.05 12.20 0.1M
2021-09-16 12.00 12.10 12.00 12.00 0.1M
2021-09-15 12.05 12.15 12.00 12.00 0.1M
2021-09-14 12.20 12.20 12.00 12.05 0.1M
2021-09-13 12.10 12.10 11.95 12.00 0.1M
2021-09-10 12.05 12.25 12.00 12.00 0.0M
2021-09-09 11.95 12.20 11.95 12.05 0.1M
2021-09-08 11.95 12.05 11.90 11.90 0.1M
2021-09-07 12.20 12.20 12.00 12.05 0.0M
2021-09-06 12.05 12.20 12.05 12.05 0.1M
2021-09-03 12.00 12.15 11.90 12.00 0.1M
2021-09-02 12.15 12.15 11.95 11.95 0.0M
2021-09-01 12.15 12.25 12.05 12.15 0.1M
2021-08-31 11.85 12.00 11.80 12.00 0.1M
2021-08-30 11.80 11.95 11.75 11.80 0.1M
2021-08-27 12.00 12.10 11.80 11.85 0.1M
2021-08-26 12.10 12.10 11.85 11.90 0.1M
2021-08-25 11.90 12.10 11.90 12.00 0.1M
2021-08-24 11.90 11.95 11.75 11.80 0.1M
2021-08-23 11.80 12.45 11.80 12.00 0.1M
2021-08-20 11.75 11.80 11.60 11.65 0.2M
2021-08-19 11.80 12.05 11.70 11.70 0.2M
2021-08-18 11.80 12.40 11.50 12.35 0.6M
2021-08-17 11.60 12.80 11.60 12.65 0.7M
2021-08-16 12.05 12.15 11.55 11.65 0.3M
2021-08-13 12.45 12.55 12.05 12.05 0.2M
2021-08-12 12.90 12.90 12.30 12.55 0.3M
2021-08-11 13.50 13.50 12.90 12.90 0.4M
2021-08-10 13.85 13.85 13.60 13.60 0.2M
2021-08-09 14.00 14.05 13.85 13.85 0.2M
2021-08-06 14.20 14.20 14.00 14.05 0.2M
2021-08-05 14.20 14.25 14.15 14.20 0.1M
2021-08-04 14.25 14.35 14.10 14.20 0.1M
2021-08-03 14.25 14.30 14.15 14.25 0.2M
2021-08-02 13.95 14.10 13.95 14.00 0.1M
2021-07-30 14.05 14.15 13.90 13.95 0.2M
2021-07-29 14.00 14.10 14.00 14.05 0.1M
2021-07-28 14.30 14.30 13.75 14.05 0.3M
2021-07-27 14.50 14.60 14.20 14.30 0.1M
2021-07-26 14.30 14.80 14.25 14.35 0.3M
2021-07-23 13.90 14.50 13.85 14.20 0.3M
2021-07-22 13.85 14.15 13.85 13.90 0.3M
2021-07-21 14.35 14.50 13.75 13.75 0.5M
2021-07-20 14.50 14.60 14.20 14.25 0.3M
2021-07-19 14.30 15.00 14.30 14.80 0.3M
2021-07-16 14.25 14.80 14.25 14.40 0.4M
2021-07-15 14.30 14.50 14.05 14.25 0.3M
2021-07-14 15.30 15.50 14.05 14.30 1.5M
2021-07-13 14.10 15.30 14.00 15.30 1.6M
2021-07-12 14.05 14.20 13.85 13.95 0.4M
2021-07-09 13.80 13.85 13.60 13.65 0.3M
2021-07-08 13.85 14.00 13.75 13.75 0.2M
2021-07-07 14.25 14.30 13.85 13.85 0.5M
2021-07-06 14.30 14.60 14.20 14.25 0.4M
2021-07-05 14.00 14.30 14.00 14.20 0.4M
2021-07-02 14.00 14.10 13.90 14.05 0.3M
2021-07-01 14.00 14.35 13.75 13.80 0.6M
2021-06-30 13.80 14.00 13.70 13.80 0.4M
2021-06-29 13.90 14.30 13.80 13.80 0.4M
2021-06-28 14.55 14.55 13.80 14.05 0.7M
2021-06-25 14.85 14.85 14.50 14.55 0.4M
2021-06-24 14.65 14.85 14.55 14.70 0.2M
2021-06-23 14.70 14.80 14.30 14.60 0.4M
2021-06-22 15.00 15.05 14.60 14.60 0.4M
2021-06-21 15.20 15.30 14.80 14.90 0.3M
2021-06-18 15.65 15.80 15.15 15.30 0.3M
2021-06-17 15.05 15.25 15.00 15.25 0.2M
2021-06-16 15.95 15.95 15.05 15.10 0.5M
2021-06-15 15.05 16.50 15.05 16.15 0.7M
2021-06-11 15.40 15.50 15.05 15.05 0.4M
2021-06-10 15.00 15.45 14.85 15.30 0.4M
2021-06-09 15.00 15.45 14.70 14.75 0.5M
2021-06-08 15.45 15.55 15.00 15.00 0.6M
2021-06-07 15.70 15.70 14.95 15.25 0.6M
2021-06-04 16.35 16.55 15.75 15.75 0.8M
2021-06-03 16.90 17.00 16.30 16.50 0.7M
2021-06-02 17.05 17.50 15.90 16.90 2.3M
2021-06-01 15.50 17.05 15.50 17.05 1.7M
2021-05-31 16.00 16.30 15.20 15.50 0.6M
2021-05-28 15.90 16.40 15.80 15.95 0.5M
2021-05-27 16.00 16.05 15.60 15.75 0.5M
2021-05-26 16.10 16.20 15.35 15.75 0.6M
2021-05-25 15.75 16.90 15.70 16.05 1.5M
2021-05-24 14.10 15.75 13.80 15.75 1.5M
2021-05-21 13.30 14.35 13.30 14.35 0.6M
2021-05-20 13.70 13.80 13.05 13.05 0.7M
2021-05-19 13.65 14.50 13.45 13.70 0.6M
2021-05-18 13.15 14.35 12.90 14.15 0.8M
2021-05-17 14.30 14.30 13.15 13.15 1.2M
2021-05-14 15.15 15.40 13.65 14.60 2.3M
2021-05-13 14.20 15.20 14.20 14.20 1.5M
2021-05-12 16.10 17.00 15.75 15.75 1.5M
2021-05-11 19.20 19.20 17.45 17.45 2.7M
2021-05-10 18.70 19.35 18.70 19.35 2.9M
2021-05-07 16.30 17.60 16.30 17.60 1.5M
2021-05-06 16.20 16.50 15.90 16.00 1.2M
2021-05-05 15.70 16.50 15.60 16.00 1.7M
2021-05-04 17.50 17.50 16.05 16.05 2.6M
2021-05-03 17.65 18.40 17.30 17.80 2.3M
2021-04-29 19.10 19.10 17.50 17.95 2.9M
2021-04-28 17.75 19.55 17.05 19.10 6.0M
2021-04-27 17.90 17.90 16.60 17.90 8.1M
2021-04-26 16.20 16.30 16.10 16.30 3.0M
2021-04-23 13.70 14.85 13.15 14.85 3.7M
2021-04-22 13.55 13.85 13.00 13.50 2.5M
2021-04-21 12.90 13.00 12.50 13.00 1.0M
2021-04-20 12.60 13.50 12.50 12.70 2.7M
2021-04-19 11.40 12.50 11.35 12.50 3.1M
2021-04-16 11.50 11.55 11.30 11.40 0.3M
2021-04-15 11.05 11.55 11.00 11.55 0.4M
2021-04-14 11.50 11.55 11.00 11.20 0.5M
2021-04-13 11.55 11.70 11.35 11.45 0.7M
2021-04-12 11.35 11.55 11.30 11.45 0.4M
2021-04-09 11.50 11.55 11.25 11.30 0.3M
2021-04-08 11.15 11.60 11.10 11.40 0.9M
2021-04-07 11.20 11.20 10.95 11.10 0.5M
2021-04-06 10.75 11.20 10.70 11.05 0.6M
2021-04-01 10.65 10.75 10.60 10.60 0.1M
2021-03-31 10.90 10.90 10.65 10.75 0.1M
2021-03-30 10.65 10.75 10.55 10.75 0.2M
2021-03-29 10.55 10.70 10.50 10.60 0.3M
2021-03-26 10.70 10.70 10.55 10.55 0.2M
2021-03-25 10.75 10.85 10.60 10.65 0.3M
2021-03-24 10.80 10.80 10.55 10.75 0.4M
2021-03-23 11.25 11.40 10.70 10.80 1.6M
2021-03-22 10.30 11.20 10.30 11.20 1.3M
2021-03-19 10.10 10.25 10.05 10.20 0.6M
2021-03-18 10.15 10.15 10.05 10.05 0.4M
2021-03-17 10.15 10.25 10.10 10.10 0.2M
2021-03-16 10.20 10.20 10.10 10.15 0.2M
2021-03-15 10.25 10.25 10.05 10.10 0.2M
2021-03-12 10.15 10.15 10.10 10.15 0.2M
2021-03-11 10.20 10.25 10.15 10.15 0.2M
2021-03-10 10.20 10.25 10.10 10.15 0.1M
2021-03-09 10.15 10.15 10.05 10.10 0.2M
2021-03-08 10.25 10.25 10.05 10.10 0.2M
2021-03-05 10.35 10.35 10.20 10.20 0.2M
2021-03-04 10.20 10.55 10.20 10.40 0.2M
2021-03-03 10.25 10.25 10.15 10.20 0.2M
2021-03-02 10.35 10.35 10.15 10.15 0.3M
2021-02-26 10.35 10.35 10.20 10.30 0.2M
2021-02-25 10.35 10.45 10.30 10.35 0.3M
2021-02-24 10.35 10.45 10.25 10.25 0.2M
2021-02-23 10.60 10.60 10.30 10.35 0.4M
2021-02-22 10.35 10.75 10.30 10.60 0.4M
2021-02-19 10.10 10.30 10.10 10.30 0.2M
2021-02-18 10.15 10.25 10.10 10.15 0.2M
2021-02-17 10.10 10.15 10.05 10.10 0.2M
2021-02-05 10.05 10.10 10.00 10.10 0.2M
2021-02-04 10.05 10.15 10.05 10.05 0.1M
2021-02-03 10.10 10.20 10.05 10.15 0.2M
2021-02-02 10.20 10.25 10.05 10.10 0.1M
2021-02-01 10.10 10.30 10.05 10.10 0.1M
2021-01-29 10.15 10.20 10.10 10.10 0.2M
2021-01-28 10.10 10.20 10.10 10.15 0.1M
2021-01-27 10.20 10.30 10.10 10.15 0.2M
2021-01-26 10.30 10.35 10.15 10.15 0.2M
2021-01-25 10.30 10.30 10.20 10.30 0.2M
2021-01-22 10.35 10.45 10.25 10.25 0.2M
2021-01-21 10.35 10.55 10.35 10.35 0.2M
2021-01-20 10.50 10.55 10.30 10.30 0.4M
2021-01-19 10.50 10.65 10.40 10.50 0.1M
2021-01-18 10.75 10.75 10.30 10.40 0.2M
2021-01-15 10.95 10.95 10.75 10.75 0.2M
2021-01-14 11.05 11.20 10.85 10.90 0.3M
2021-01-13 11.10 11.25 11.00 11.10 0.2M
2021-01-12 11.55 11.60 10.95 11.00 0.4M
2021-01-11 11.55 11.70 11.55 11.55 0.2M
2021-01-08 11.65 11.70 11.55 11.55 0.2M
2021-01-07 11.70 11.75 11.60 11.60 0.4M
2021-01-06 12.10 12.10 11.55 11.65 0.7M
2021-01-05 11.55 12.10 11.55 11.95 0.9M
2021-01-04 11.65 11.70 11.55 11.60 0.6M