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
2024-12-31 11.50 11.55 11.30 11.35 0.1M
2024-12-30 11.50 11.60 11.45 11.60 0.1M
2024-12-27 11.45 11.75 11.45 11.60 0.1M
2024-12-26 11.50 11.60 11.45 11.55 0.1M
2024-12-25 11.45 11.45 11.30 11.30 0.0M
2024-12-24 11.50 11.50 11.30 11.40 0.1M
2024-12-23 11.30 11.45 11.30 11.45 0.1M
2024-12-20 11.30 11.50 11.25 11.25 0.1M
2024-12-19 11.60 11.60 11.40 11.40 0.1M
2024-12-18 11.65 11.65 11.40 11.60 0.1M
2024-12-17 11.75 11.75 11.50 11.50 0.1M
2024-12-16 11.65 11.90 11.55 11.75 0.1M
2024-12-13 11.80 11.80 11.70 11.80 0.1M
2024-12-12 11.95 12.05 11.80 11.85 0.1M
2024-12-11 11.95 11.95 11.85 11.90 0.0M
2024-12-10 11.85 11.95 11.85 11.95 0.0M
2024-12-09 11.90 12.05 11.85 11.85 0.0M
2024-12-06 11.95 12.00 11.90 11.95 0.1M
2024-12-05 11.90 11.90 11.80 11.90 0.2M
2024-12-04 12.10 12.10 11.85 11.90 0.1M
2024-12-03 11.90 12.20 11.90 11.90 0.1M
2024-12-02 11.90 11.90 11.70 11.85 0.1M
2024-11-29 11.90 11.95 11.80 11.85 0.0M
2024-11-28 12.05 12.05 11.70 11.85 0.1M
2024-11-27 12.20 12.20 11.80 11.85 0.2M
2024-11-26 12.20 12.20 12.00 12.15 0.1M
2024-11-25 12.15 12.25 12.10 12.20 0.1M
2024-11-22 12.15 12.20 12.10 12.15 0.1M
2024-11-21 12.00 12.20 11.95 12.20 0.1M
2024-11-20 12.15 12.20 11.90 12.05 0.1M
2024-11-19 12.15 12.15 11.90 12.10 0.1M
2024-11-18 12.45 12.45 11.85 12.05 0.1M
2024-11-15 12.40 12.40 12.20 12.30 0.0M
2024-11-14 12.50 12.50 12.05 12.20 0.1M
2024-11-13 12.65 12.65 12.30 12.50 0.1M
2024-11-12 12.75 12.75 12.45 12.55 0.1M
2024-11-11 12.95 13.05 12.40 12.80 0.3M
2024-11-08 13.20 13.20 12.90 13.10 0.1M
2024-11-07 13.10 13.25 12.90 12.90 0.1M
2024-11-06 13.05 13.25 12.95 13.10 0.1M
2024-11-05 12.90 13.15 12.90 13.05 0.1M
2024-11-04 12.80 12.90 12.70 12.85 0.1M
2024-11-01 13.00 13.00 12.70 12.95 0.1M
2024-10-30 13.15 13.15 12.75 13.10 0.2M
2024-10-29 13.50 13.50 12.80 13.10 0.2M
2024-10-28 13.40 13.40 13.05 13.20 0.3M
2024-10-25 13.20 13.70 13.10 13.35 0.7M
2024-10-24 12.75 13.75 12.60 13.30 1.0M
2024-10-23 12.80 12.80 12.50 12.80 0.2M
2024-10-22 12.80 12.80 12.50 12.70 0.1M
2024-10-21 12.60 12.85 12.50 12.70 0.2M
2024-10-18 12.50 12.60 12.40 12.55 0.2M
2024-10-17 12.40 12.40 12.15 12.35 0.1M
2024-10-16 12.20 12.30 11.95 12.10 0.1M
2024-10-15 12.45 12.45 12.15 12.20 0.1M
2024-10-14 12.30 12.40 12.25 12.35 0.1M
2024-10-11 12.40 12.60 12.25 12.30 0.1M
2024-10-09 12.45 12.45 12.10 12.15 0.2M
2024-10-08 12.55 12.55 12.35 12.35 0.1M
2024-10-07 12.40 12.60 12.30 12.45 0.1M
2024-10-04 12.60 12.60 12.35 12.35 0.1M
2024-10-01 12.40 12.75 12.30 12.65 0.2M
2024-09-30 12.25 12.40 12.15 12.40 0.1M
2024-09-27 12.25 12.35 12.10 12.30 0.2M
2024-09-26 12.40 12.40 12.05 12.25 0.2M
2024-09-25 12.10 12.25 12.10 12.20 0.2M
2024-09-24 12.10 12.30 12.00 12.10 0.3M
2024-09-23 12.50 12.50 12.20 12.30 0.1M
2024-09-20 12.50 12.50 12.25 12.35 0.1M
2024-09-19 12.65 12.65 12.30 12.35 0.1M
2024-09-18 12.30 12.65 12.30 12.50 0.3M
2024-09-16 12.10 12.60 11.85 12.30 0.8M
2024-09-13 12.10 12.20 11.85 12.10 0.2M
2024-09-12 11.80 12.10 11.80 12.00 0.1M
2024-09-11 12.00 12.00 11.70 11.80 0.3M
2024-09-10 12.40 12.45 11.85 12.10 0.2M
2024-09-09 12.05 12.45 11.85 12.45 0.2M
2024-09-06 12.25 12.40 12.00 12.40 0.1M
2024-09-05 12.50 12.75 12.25 12.25 0.1M
2024-09-04 12.05 12.45 12.05 12.30 0.3M
2024-09-03 13.30 13.30 12.80 12.95 0.2M
2024-09-02 13.00 13.35 13.00 13.15 0.1M
2024-08-30 13.20 13.40 13.00 13.00 0.2M
2024-08-29 12.90 13.20 12.85 13.15 0.1M
2024-08-28 13.10 13.20 12.90 13.20 0.1M
2024-08-27 12.75 13.20 12.50 13.20 0.3M
2024-08-26 12.90 13.00 12.50 12.75 0.2M
2024-08-23 12.80 12.85 12.45 12.85 0.2M
2024-08-22 13.00 13.05 12.85 12.90 0.1M
2024-08-21 12.70 13.20 12.65 13.00 0.2M
2024-08-20 12.80 12.85 12.65 12.70 0.1M
2024-08-19 12.70 12.80 12.50 12.70 0.1M
2024-08-16 12.65 12.85 12.65 12.70 0.2M
2024-08-15 12.45 12.55 12.35 12.55 0.1M
2024-08-14 12.55 12.70 12.30 12.45 0.1M
2024-08-13 12.60 12.65 12.40 12.50 0.1M
2024-08-12 13.00 13.00 12.30 12.40 0.2M
2024-08-09 12.50 12.60 12.15 12.20 0.4M
2024-08-08 11.80 12.40 11.80 12.30 0.1M
2024-08-07 12.25 12.75 12.05 12.50 0.3M
2024-08-06 12.20 12.50 11.30 11.95 0.6M
2024-08-05 13.30 13.30 12.05 12.20 0.5M
2024-08-02 13.90 13.90 13.25 13.35 0.2M
2024-08-01 13.80 14.05 13.80 13.90 0.1M
2024-07-31 13.50 14.00 13.40 13.75 0.3M
2024-07-30 13.20 13.65 12.85 13.50 0.4M
2024-07-29 13.95 14.00 13.20 13.20 0.5M
2024-07-26 14.05 14.05 13.40 13.85 0.2M
2024-07-23 14.35 14.35 13.90 14.05 0.2M
2024-07-22 14.45 14.45 13.60 13.90 0.5M
2024-07-19 14.90 14.90 14.35 14.45 0.5M
2024-07-18 15.50 15.50 14.85 14.90 0.6M
2024-07-17 15.40 15.75 15.40 15.55 0.3M
2024-07-16 15.85 15.85 15.25 15.40 0.7M
2024-07-15 16.00 16.00 15.35 15.70 0.6M
2024-07-12 15.85 16.00 15.70 15.90 0.5M
2024-07-11 15.80 16.30 15.70 15.80 0.9M
2024-07-10 15.85 16.85 15.85 16.05 1.0M
2024-07-09 15.85 16.40 15.45 15.65 1.3M
2024-07-08 17.50 17.50 16.10 16.15 2.3M
2024-07-05 17.35 17.90 16.80 17.40 3.1M
2024-07-04 16.30 17.70 16.20 17.70 4.0M
2024-07-03 16.00 16.70 16.00 16.10 1.2M
2024-07-02 16.40 16.50 15.70 16.50 1.6M
2024-07-01 15.70 16.80 15.30 16.10 3.4M
2024-06-28 14.20 15.70 14.20 15.70 2.9M
2024-06-27 14.25 14.40 14.25 14.30 0.2M
2024-06-26 14.00 14.40 14.00 14.25 0.2M
2024-06-25 14.30 14.30 13.70 14.00 0.2M
2024-06-24 14.50 14.60 14.20 14.30 0.1M
2024-06-21 14.50 14.55 14.25 14.45 0.2M
2024-06-20 14.25 14.60 14.10 14.45 0.4M
2024-06-19 14.80 14.80 14.05 14.25 0.3M
2024-06-18 14.50 14.80 14.10 14.60 0.3M
2024-06-17 13.85 14.70 13.85 14.50 0.5M
2024-06-14 14.05 14.05 13.85 13.85 0.2M
2024-06-13 14.00 14.15 13.65 14.05 0.2M
2024-06-12 13.60 13.95 13.60 13.90 0.2M
2024-06-11 13.90 14.40 13.60 13.65 0.4M
2024-06-07 14.20 14.40 13.90 14.00 0.5M
2024-06-06 15.15 15.35 14.25 14.35 0.8M
2024-06-05 14.40 15.50 14.40 15.05 1.2M
2024-06-04 14.60 14.60 14.20 14.35 0.5M
2024-06-03 14.10 14.85 14.10 14.35 0.6M
2024-05-31 13.95 14.50 13.95 14.05 0.3M
2024-05-30 14.20 14.40 13.85 13.90 0.4M
2024-05-29 14.50 14.50 14.10 14.20 0.4M
2024-05-28 13.95 14.50 13.95 14.35 0.5M
2024-05-27 14.10 14.70 14.10 14.25 1.1M
2024-05-24 13.45 14.30 13.05 13.95 0.5M
2024-05-23 13.60 13.65 13.45 13.45 0.4M
2024-05-22 13.20 14.00 13.10 13.75 1.0M
2024-05-21 12.90 13.10 12.90 12.95 0.1M
2024-05-20 13.25 13.25 12.90 12.90 0.1M
2024-05-17 13.30 13.30 13.10 13.10 0.2M
2024-05-16 12.90 13.45 12.75 13.25 0.6M
2024-05-15 13.00 13.10 12.70 12.90 0.4M
2024-05-14 12.25 13.45 12.25 13.15 0.7M
2024-05-13 12.35 12.40 12.15 12.25 0.2M
2024-05-10 12.30 12.35 12.20 12.35 0.1M
2024-05-09 12.40 12.40 12.15 12.30 0.3M
2024-05-08 13.40 13.40 12.30 12.35 0.7M
2024-05-07 11.75 12.90 11.75 12.90 1.1M
2024-05-06 11.65 11.80 11.60 11.75 0.1M
2024-05-03 11.80 11.80 11.65 11.65 0.1M
2024-05-02 11.85 11.95 11.75 11.80 0.1M
2024-04-30 11.85 12.00 11.80 11.95 0.1M
2024-04-29 11.80 11.95 11.75 11.85 0.1M
2024-04-26 11.95 11.95 11.75 11.80 0.1M
2024-04-25 11.80 11.90 11.70 11.90 0.0M
2024-04-24 11.70 11.95 11.70 11.80 0.1M
2024-04-23 11.55 11.80 11.50 11.65 0.1M
2024-04-22 11.30 11.65 11.25 11.60 0.2M
2024-04-19 12.00 12.00 11.40 11.40 0.4M
2024-04-18 12.30 12.30 11.85 11.95 0.3M
2024-04-17 12.15 12.25 12.10 12.25 0.1M
2024-04-16 12.50 12.50 11.95 12.15 0.2M
2024-04-15 12.35 12.70 12.25 12.55 0.3M
2024-04-12 12.00 12.40 12.00 12.35 0.2M
2024-04-11 12.10 12.15 11.95 12.00 0.1M
2024-04-10 12.10 12.20 12.00 12.10 0.1M
2024-04-09 11.95 12.10 11.95 12.00 0.2M
2024-04-08 12.05 12.05 11.95 11.95 0.1M
2024-04-03 12.00 12.10 11.90 12.05 0.2M
2024-04-02 12.20 12.30 11.95 12.05 0.3M
2024-04-01 12.35 12.35 12.15 12.25 0.2M
2024-03-29 12.40 12.45 12.15 12.35 0.1M
2024-03-28 12.50 12.50 12.25 12.35 0.1M
2024-03-27 12.30 12.45 12.30 12.45 0.1M
2024-03-26 12.65 12.80 12.30 12.30 0.2M
2024-03-25 12.90 12.90 12.50 12.65 0.1M
2024-03-22 12.95 12.95 12.55 12.65 0.2M
2024-03-21 12.50 13.00 12.50 12.95 0.2M
2024-03-20 12.35 12.55 12.35 12.50 0.1M
2024-03-19 12.40 12.55 12.35 12.35 0.1M
2024-03-18 12.40 12.50 12.30 12.45 0.2M
2024-03-15 12.90 12.90 12.30 12.40 0.4M
2024-03-14 13.00 13.20 12.90 13.00 0.2M
2024-03-13 13.40 13.40 12.95 13.00 0.4M
2024-03-12 13.45 13.65 13.40 13.40 0.3M
2024-03-11 13.20 13.50 13.20 13.40 0.1M
2024-03-08 13.85 13.85 13.05 13.20 0.5M
2024-03-07 14.50 14.65 13.85 13.85 0.5M
2024-03-06 14.15 14.70 14.05 14.50 0.8M
2024-03-05 13.55 14.25 13.55 14.15 0.5M
2024-03-04 13.95 13.95 13.55 13.55 0.4M
2024-03-01 14.05 14.05 13.60 13.60 0.4M
2024-02-29 13.90 14.15 13.75 13.85 0.4M
2024-02-27 14.35 14.35 13.85 13.85 0.4M
2024-02-26 13.85 14.40 13.85 14.15 0.7M
2024-02-23 14.05 14.50 13.80 13.80 0.6M
2024-02-22 14.00 14.00 13.75 13.90 0.7M
2024-02-21 14.80 14.80 13.60 14.00 2.2M
2024-02-20 13.50 14.65 13.45 14.65 2.2M
2024-02-19 13.10 13.45 13.10 13.35 0.3M
2024-02-16 12.75 13.30 12.75 13.10 0.4M
2024-02-15 12.30 12.90 12.25 12.80 0.2M
2024-02-05 12.55 12.60 12.20 12.25 0.3M
2024-02-02 13.10 13.10 12.50 12.50 0.3M
2024-02-01 12.90 13.10 12.90 13.10 0.1M
2024-01-31 13.05 13.05 12.90 12.90 0.1M
2024-01-30 13.10 13.10 12.90 12.90 0.1M
2024-01-29 12.65 13.00 12.65 13.00 0.2M
2024-01-26 12.65 12.80 12.55 12.75 0.1M
2024-01-25 12.75 12.80 12.65 12.65 0.2M
2024-01-24 12.95 13.00 12.65 12.70 0.3M
2024-01-23 12.95 13.10 12.95 12.95 0.2M
2024-01-22 12.95 13.50 12.85 12.85 0.3M
2024-01-19 13.20 13.20 12.80 12.80 0.4M
2024-01-18 13.55 13.65 13.00 13.10 0.3M
2024-01-17 12.75 13.50 12.70 13.30 0.4M
2024-01-16 13.05 13.15 12.75 12.75 0.2M
2024-01-15 12.70 13.05 12.70 12.90 0.2M
2024-01-12 12.45 12.60 12.45 12.50 0.1M
2024-01-11 12.30 12.70 12.30 12.60 0.2M
2024-01-10 12.45 12.55 12.30 12.30 0.1M
2024-01-09 12.60 12.60 12.35 12.50 0.1M
2024-01-08 12.55 12.60 12.45 12.60 0.1M
2024-01-05 12.60 12.70 12.55 12.55 0.1M
2024-01-04 12.50 12.70 12.50 12.60 0.1M
2024-01-03 12.70 12.70 12.50 12.65 0.1M
2024-01-02 12.95 12.95 12.75 12.75 0.1M