Ability Opto-Electronics (3362)

3362
🏛️ Taiwán →
113.50
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 81.10 81.90 79.80 79.80 0.0M
2021-12-29 81.60 82.20 80.40 80.50 0.0M
2021-12-28 81.40 83.90 81.30 81.60 0.0M
2021-12-27 80.10 81.50 80.10 80.20 0.0M
2021-12-24 81.40 82.60 79.70 80.10 0.0M
2021-12-23 82.10 83.90 81.40 82.00 0.0M
2021-12-22 85.50 87.00 81.50 83.30 0.0M
2021-12-21 83.80 89.40 83.70 84.30 0.0M
2021-12-20 81.50 83.90 80.40 83.00 0.0M
2021-12-17 76.20 84.00 74.60 80.20 0.0M
2021-12-16 75.00 77.20 73.50 77.00 0.0M
2021-12-15 73.80 74.90 73.60 74.00 0.0M
2021-12-14 77.50 77.50 73.10 73.60 0.0M
2021-12-13 76.00 78.20 75.30 76.70 0.0M
2021-12-10 76.10 76.30 73.80 75.20 0.0M
2021-12-09 74.80 75.80 73.60 75.00 0.0M
2021-12-08 75.40 75.40 73.20 73.60 0.0M
2021-12-07 73.30 74.40 72.50 73.00 0.0M
2021-12-06 72.90 73.40 72.00 72.30 0.0M
2021-12-03 72.20 73.80 72.00 72.00 0.0M
2021-12-02 74.00 74.30 70.90 71.20 0.0M
2021-12-01 72.80 73.60 72.30 73.60 0.0M
2021-11-30 73.30 75.90 73.30 74.00 0.0M
2021-11-29 72.00 74.10 71.00 72.90 0.0M
2021-11-26 77.20 78.80 74.30 75.20 0.0M
2021-11-25 77.80 82.60 77.40 78.10 0.0M
2021-11-24 78.80 79.60 76.10 77.10 0.0M
2021-11-23 82.90 82.90 77.20 78.20 0.0M
2021-11-22 85.30 86.90 83.30 84.20 0.0M
2021-11-19 76.80 83.20 76.80 83.20 0.0M
2021-11-18 75.80 79.00 75.20 75.70 0.0M
2021-11-17 72.40 76.50 71.70 75.10 0.0M
2021-11-16 74.80 75.40 72.00 72.40 0.0M
2021-11-15 71.10 77.00 70.80 74.80 0.0M
2021-11-12 69.30 72.80 69.10 70.00 0.0M
2021-11-11 69.60 70.20 68.70 68.80 0.0M
2021-11-10 68.50 71.50 67.90 70.50 0.0M
2021-11-09 68.70 68.70 67.50 68.00 0.0M
2021-11-08 68.00 69.50 67.60 67.70 0.0M
2021-11-05 69.30 69.30 67.40 68.00 0.0M
2021-11-04 70.80 70.80 68.50 68.60 0.0M
2021-11-03 68.70 70.40 67.90 69.80 0.0M
2021-11-02 71.30 72.20 68.30 68.50 0.0M
2021-11-01 73.80 73.80 70.70 70.80 0.0M
2021-10-29 72.00 73.50 70.50 72.20 0.0M
2021-10-28 71.40 73.80 70.50 71.10 0.0M
2021-10-27 74.00 77.90 71.40 73.40 0.0M
2021-10-26 67.60 71.90 67.60 71.90 0.0M
2021-10-25 63.80 65.50 62.40 65.40 0.0M
2021-10-22 64.50 64.50 63.00 63.10 0.0M
2021-10-21 64.30 65.60 62.80 63.80 0.0M
2021-10-20 63.90 64.20 63.00 63.80 0.0M
2021-10-19 61.50 63.50 61.30 63.20 0.0M
2021-10-18 61.50 61.80 60.00 60.80 0.0M
2021-10-15 62.00 62.70 61.30 61.80 0.0M
2021-10-14 60.00 62.00 59.10 60.10 0.0M
2021-10-13 61.90 62.20 58.80 59.50 0.0M
2021-10-12 63.00 63.00 60.30 61.00 0.0M
2021-10-08 63.10 65.50 62.50 63.10 0.0M
2021-10-07 62.90 63.50 61.60 62.60 0.0M
2021-10-06 63.90 64.00 60.60 60.90 0.0M
2021-10-05 57.80 63.80 56.50 63.80 0.0M
2021-10-04 64.50 65.20 60.00 60.10 0.0M
2021-10-01 66.70 66.70 64.00 64.10 0.0M
2021-09-30 66.80 67.40 66.30 67.10 0.0M
2021-09-29 68.00 68.00 66.20 66.80 0.0M
2021-09-28 69.70 69.70 68.30 68.80 0.0M
2021-09-27 70.90 71.70 70.00 70.00 0.0M
2021-09-24 70.00 70.50 69.50 70.00 0.0M
2021-09-23 69.40 69.60 68.50 69.10 0.0M
2021-09-22 68.70 69.00 67.70 68.50 0.0M
2021-09-17 69.00 70.40 68.70 70.10 0.0M
2021-09-16 69.10 70.70 68.60 69.60 0.0M
2021-09-15 68.20 71.20 68.20 68.80 0.0M
2021-09-14 72.80 73.40 71.10 71.30 0.0M
2021-09-13 73.40 73.50 72.00 72.60 0.0M
2021-09-10 74.60 74.90 72.40 73.50 0.0M
2021-09-09 72.80 74.60 72.80 74.00 0.0M
2021-09-08 76.70 78.20 72.10 73.00 0.0M
2021-09-07 76.10 80.40 76.00 77.50 0.0M
2021-09-06 76.20 82.90 75.80 77.50 0.0M
2021-09-03 74.90 77.60 74.60 75.40 0.0M
2021-09-02 79.90 83.00 74.00 74.00 0.0M
2021-09-01 75.70 78.30 75.40 78.30 0.0M
2021-08-31 70.20 71.20 69.00 71.20 0.0M
2021-08-30 71.20 72.00 70.20 70.20 0.0M
2021-08-27 73.00 73.00 70.30 71.10 0.0M
2021-08-26 81.20 81.30 73.20 73.20 0.0M
2021-08-25 68.50 74.90 68.30 74.90 0.0M
2021-08-24 71.30 71.30 68.10 68.10 0.0M
2021-08-23 70.50 70.80 69.40 70.40 0.0M
2021-08-20 67.90 70.40 67.30 68.80 0.0M
2021-08-19 68.80 71.00 66.80 67.10 0.0M
2021-08-18 65.00 70.50 63.60 69.90 0.0M
2021-08-17 69.20 69.90 66.10 66.10 0.0M
2021-08-16 70.50 71.20 67.00 68.70 0.0M
2021-08-13 73.50 74.10 70.00 70.00 0.0M
2021-08-12 70.40 74.50 70.40 74.10 0.0M
2021-08-11 74.20 74.50 69.80 70.50 0.0M
2021-08-10 73.20 75.90 71.20 74.50 0.0M
2021-08-09 76.00 77.20 73.20 73.60 0.0M
2021-08-06 77.40 78.60 76.00 76.20 0.0M
2021-08-05 78.70 79.80 77.70 77.80 0.0M
2021-08-04 80.70 80.90 78.30 78.50 0.0M
2021-08-03 80.00 81.00 79.20 79.90 0.0M
2021-08-02 78.10 79.90 77.10 79.80 0.0M
2021-07-30 79.50 81.50 78.00 78.10 0.0M
2021-07-29 82.90 82.90 78.30 79.60 0.0M
2021-07-28 79.10 80.70 72.10 80.50 0.0M
2021-07-27 82.80 83.60 79.20 79.30 0.0M
2021-07-26 84.20 84.70 81.80 82.30 0.0M
2021-07-23 82.10 84.30 81.70 83.20 0.0M
2021-07-22 82.50 83.70 81.00 81.40 0.0M
2021-07-21 85.40 86.40 80.50 81.50 0.0M
2021-07-20 88.20 89.60 83.80 84.00 0.0M
2021-07-19 91.80 92.70 90.60 90.60 0.0M
2021-07-16 91.10 93.50 90.60 91.10 0.0M
2021-07-15 92.20 93.10 91.10 91.90 0.0M
2021-07-14 93.40 94.30 90.50 91.50 0.0M
2021-07-13 97.00 98.20 91.00 92.40 0.0M
2021-07-12 93.80 96.30 92.00 95.40 0.0M
2021-07-09 92.80 93.80 92.00 92.00 0.0M
2021-07-08 93.10 96.30 92.80 93.10 0.0M
2021-07-07 92.60 94.40 91.80 93.00 0.0M
2021-07-06 93.20 95.50 92.20 92.20 0.0M
2021-07-05 92.50 95.30 92.20 93.00 0.0M
2021-07-02 91.50 94.50 90.50 92.50 0.0M
2021-07-01 94.50 96.80 91.20 91.60 0.0M
2021-06-30 98.30 99.70 95.10 95.50 0.0M
2021-06-29 104.50 105.00 98.00 98.00 0.0M
2021-06-28 100.50 105.50 99.80 103.00 0.0M
2021-06-25 98.20 105.50 96.10 99.60 0.0M
2021-06-24 101.50 103.00 96.10 97.70 0.0M
2021-06-23 93.30 99.90 93.30 98.60 0.0M
2021-06-22 93.60 97.70 92.00 93.00 0.0M
2021-06-21 94.60 97.00 91.70 92.50 0.0M
2021-06-18 93.00 100.00 93.00 95.90 0.0M
2021-06-17 91.30 95.00 90.80 93.50 0.0M
2021-06-16 94.90 96.40 90.30 91.70 0.0M
2021-06-15 102.00 105.00 94.70 94.70 0.0M
2021-06-11 90.30 97.90 90.20 97.90 0.0M
2021-06-10 89.50 90.20 88.10 89.00 0.0M
2021-06-09 90.30 92.50 88.10 88.60 0.0M
2021-06-08 90.50 92.70 89.30 90.00 0.0M
2021-06-07 92.20 95.70 90.00 91.00 0.0M
2021-06-04 91.10 96.00 90.20 92.40 0.0M
2021-06-03 95.00 96.50 91.60 92.20 0.0M
2021-06-02 99.90 104.50 93.00 93.90 0.0M
2021-06-01 89.50 97.70 89.50 97.70 0.0M
2021-05-31 92.10 93.90 88.80 88.90 0.0M
2021-05-28 92.00 95.20 91.10 92.00 0.0M
2021-05-27 89.80 95.80 89.70 93.00 0.0M
2021-05-26 82.30 88.50 80.50 88.50 0.0M
2021-05-25 75.00 80.50 73.80 80.50 0.0M
2021-05-24 68.00 74.30 68.00 73.20 0.0M
2021-05-21 69.00 70.70 66.80 69.80 0.0M
2021-05-20 68.50 72.00 66.40 67.10 0.0M
2021-05-19 77.20 77.20 69.70 69.90 0.0M
2021-05-18 77.20 77.40 73.50 77.40 0.0M
2021-05-17 78.10 80.80 70.40 70.40 0.0M
2021-05-14 76.90 78.20 76.90 78.20 0.0M
2021-05-13 64.70 71.10 64.70 71.10 0.0M
2021-05-12 69.00 71.00 62.30 64.70 0.0M
2021-05-11 72.00 72.00 69.20 69.20 0.0M
2021-05-10 75.80 78.00 75.00 76.80 0.0M
2021-05-07 73.70 78.20 73.70 78.20 0.0M
2021-05-06 79.60 79.60 72.50 73.70 0.0M
2021-05-05 74.50 82.00 74.50 80.00 0.0M
2021-05-04 79.80 79.80 72.00 75.10 0.0M
2021-05-03 86.90 87.60 78.10 78.20 0.0M
2021-04-29 88.60 90.90 84.00 86.70 0.0M
2021-04-28 97.50 98.80 87.80 88.10 0.0M
2021-04-27 96.10 102.00 95.30 96.80 0.0M
2021-04-26 95.30 102.00 92.10 96.10 0.0M
2021-04-23 95.30 103.00 93.60 94.00 0.0M
2021-04-22 109.00 113.50 104.00 104.00 0.0M
2021-04-21 128.00 131.00 115.50 115.50 0.0M
2021-04-20 122.00 128.00 118.00 128.00 0.0M
2021-04-19 126.00 126.00 121.00 124.00 0.0M
2021-04-16 109.50 120.00 109.50 120.00 0.0M
2021-04-15 108.00 109.50 98.60 109.50 0.0M
2021-04-14 121.00 121.00 109.50 109.50 0.0M
2021-04-13 130.00 130.00 121.50 121.50 0.0M
2021-04-12 121.00 126.00 121.00 124.00 0.0M
2021-04-09 134.00 134.00 124.50 124.50 0.0M
2021-04-08 135.00 140.00 132.00 138.00 0.0M
2021-04-07 138.00 138.00 130.00 132.00 0.0M
2021-04-06 124.00 132.00 119.50 132.00 0.0M
2021-04-01 120.00 120.00 113.00 120.00 0.0M
2021-03-31 109.50 109.50 109.50 109.50 0.0M
2021-03-30 94.80 99.70 94.00 99.70 0.0M
2021-03-29 83.90 90.70 83.90 90.70 0.0M
2021-03-26 80.00 82.50 77.80 82.50 0.0M
2021-03-25 79.00 83.00 79.00 79.00 0.0M
2021-03-24 74.50 80.00 74.50 80.00 0.0M
2021-03-23 79.00 79.00 73.40 77.00 0.0M
2021-03-22 82.90 82.90 78.90 79.30 0.0M
2021-03-19 75.10 81.60 75.00 81.60 0.0M
2021-03-18 76.00 77.00 74.00 76.90 0.0M
2021-03-17 72.00 75.00 71.90 73.00 0.0M
2021-03-16 78.10 81.40 69.00 71.70 0.0M
2021-03-15 73.00 74.20 73.00 74.20 0.0M
2021-03-12 66.50 67.50 66.30 67.50 0.0M
2021-03-11 58.20 61.40 56.30 61.40 0.0M
2021-03-10 55.90 55.90 55.90 55.90 0.0M
2021-03-09 50.90 50.90 49.30 50.90 0.0M
2021-03-08 46.35 46.35 46.35 46.35 0.0M
2021-03-05 42.15 42.15 42.15 42.15 0.0M
2021-03-04 38.00 38.85 37.20 38.35 0.0M
2021-03-03 37.50 37.50 36.25 37.35 0.0M
2021-03-02 38.00 38.00 36.50 37.40 0.0M
2021-02-26 36.80 38.00 36.55 37.35 0.0M
2021-02-25 36.75 36.85 36.30 36.50 0.0M
2021-02-24 36.40 36.80 35.75 36.20 0.0M
2021-02-23 38.30 38.60 37.15 37.60 0.0M
2021-02-22 37.00 39.40 36.95 38.75 0.0M
2021-02-19 35.90 37.40 35.40 36.80 0.0M
2021-02-18 34.50 36.25 34.50 36.00 0.0M
2021-02-17 34.90 34.90 34.10 34.40 0.0M
2021-02-05 35.00 35.30 34.00 34.15 0.0M
2021-02-04 36.50 36.50 34.10 34.70 0.0M
2021-02-03 37.55 39.15 35.85 35.85 0.0M
2021-02-02 37.50 38.50 36.80 37.55 0.0M
2021-02-01 43.85 43.85 40.85 40.85 0.0M
2021-01-29 42.80 45.35 42.30 45.35 0.0M
2021-01-28 37.70 41.25 37.15 41.25 0.0M
2021-01-27 36.40 37.85 36.40 37.50 0.0M
2021-01-26 37.15 37.85 36.30 36.30 0.0M
2021-01-25 34.55 35.50 34.30 35.35 0.0M
2021-01-22 34.60 34.95 34.25 34.95 0.0M
2021-01-21 35.90 36.30 33.95 34.50 0.0M
2021-01-20 36.80 36.80 35.05 35.05 0.0M
2021-01-19 36.30 37.05 36.00 36.00 0.0M
2021-01-18 35.90 36.75 35.20 36.40 0.0M
2021-01-15 37.00 37.00 35.70 36.25 0.0M
2021-01-14 37.10 37.30 36.55 36.65 0.0M
2021-01-13 36.65 37.50 36.65 37.05 0.0M
2021-01-12 37.60 38.80 36.50 36.65 0.0M
2021-01-11 36.00 36.70 35.50 36.70 0.0M
2021-01-08 36.65 36.75 35.60 35.80 0.0M
2021-01-07 36.40 36.95 35.45 36.40 0.0M
2021-01-06 37.75 37.75 35.10 35.55 0.0M
2021-01-05 37.90 38.00 36.85 36.90 0.0M
2021-01-04 36.80 37.35 36.50 37.35 0.0M