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
2022-12-30 71.10 71.40 69.70 69.90 0.0M
2022-12-29 68.20 70.40 66.70 70.30 0.0M
2022-12-28 71.00 71.60 69.20 69.40 0.0M
2022-12-27 71.50 73.00 71.30 71.70 0.0M
2022-12-26 71.50 72.40 70.70 72.00 0.0M
2022-12-23 70.50 71.60 69.50 71.10 0.0M
2022-12-22 71.50 72.80 71.20 71.40 0.0M
2022-12-21 72.30 72.70 70.20 70.70 0.0M
2022-12-20 75.20 76.00 71.30 71.30 0.0M
2022-12-19 80.50 80.50 73.50 75.40 0.0M
2022-12-16 83.50 85.00 80.60 80.90 0.0M
2022-12-15 82.00 82.80 80.80 82.40 0.0M
2022-12-14 78.90 82.60 78.30 82.40 0.0M
2022-12-13 80.00 80.10 78.30 78.30 0.0M
2022-12-12 78.80 79.60 78.00 79.10 0.0M
2022-12-09 82.50 83.20 80.00 80.20 0.0M
2022-12-08 78.30 82.40 77.70 82.20 0.0M
2022-12-07 80.80 82.80 78.00 78.30 0.0M
2022-12-06 80.80 83.00 80.00 80.10 0.0M
2022-12-05 81.60 81.80 80.80 81.10 0.0M
2022-12-02 80.40 81.30 79.50 81.20 0.0M
2022-12-01 81.90 82.30 80.00 80.00 0.0M
2022-11-30 81.50 84.50 80.40 81.40 0.0M
2022-11-29 80.00 80.90 78.90 80.90 0.0M
2022-11-28 78.10 81.00 77.90 80.30 0.0M
2022-11-25 78.50 79.60 77.60 78.10 0.0M
2022-11-24 79.40 80.00 77.50 78.50 0.0M
2022-11-23 80.20 83.20 78.30 79.30 0.0M
2022-11-22 78.50 80.20 77.80 78.80 0.0M
2022-11-21 80.00 80.60 78.50 78.50 0.0M
2022-11-18 78.70 80.30 76.10 79.10 0.0M
2022-11-17 74.70 81.30 74.70 78.10 0.0M
2022-11-16 74.10 75.70 72.50 74.60 0.0M
2022-11-15 70.40 76.50 69.40 74.50 0.0M
2022-11-14 67.70 70.50 67.30 69.70 0.0M
2022-11-11 71.60 71.60 66.00 68.20 0.0M
2022-11-10 60.80 65.10 60.80 65.10 0.0M
2022-11-09 58.90 59.60 58.70 59.20 0.0M
2022-11-08 58.70 60.50 58.00 58.10 0.0M
2022-11-07 59.80 59.80 57.90 58.10 0.0M
2022-11-04 57.70 58.60 56.60 58.20 0.0M
2022-11-03 56.00 58.50 55.50 57.60 0.0M
2022-11-02 57.40 59.40 56.10 56.70 0.0M
2022-11-01 54.90 56.50 54.30 56.00 0.0M
2022-10-31 52.70 55.70 52.50 54.70 0.0M
2022-10-28 54.60 54.90 52.10 52.10 0.0M
2022-10-27 53.80 55.60 53.50 55.20 0.0M
2022-10-26 54.40 54.50 53.00 53.00 0.0M
2022-10-25 56.00 56.00 53.50 54.00 0.0M
2022-10-24 56.80 57.80 55.30 55.60 0.0M
2022-10-21 56.80 56.80 55.30 55.40 0.0M
2022-10-20 57.40 57.40 55.30 56.30 0.0M
2022-10-19 58.70 59.80 57.40 57.40 0.0M
2022-10-18 59.40 59.40 57.40 58.70 0.0M
2022-10-17 57.20 58.00 54.60 58.00 0.0M
2022-10-14 59.80 59.80 58.00 58.00 0.0M
2022-10-13 60.20 60.80 55.00 56.00 0.0M
2022-10-12 60.70 61.70 59.60 60.10 0.0M
2022-10-11 62.40 62.50 60.10 60.50 0.0M
2022-10-07 65.20 65.90 64.60 64.60 0.0M
2022-10-06 66.00 66.90 64.50 65.60 0.0M
2022-10-05 67.00 67.10 64.20 64.60 0.0M
2022-10-04 64.50 66.80 63.70 66.00 0.0M
2022-10-03 62.10 63.30 61.60 62.50 0.0M
2022-09-30 60.30 63.70 59.80 63.00 0.0M
2022-09-29 63.70 64.50 61.50 61.90 0.0M
2022-09-28 68.60 68.80 62.50 62.50 0.0M
2022-09-27 67.00 69.80 66.30 69.40 0.0M
2022-09-26 71.50 71.60 67.00 67.00 0.0M
2022-09-23 75.70 76.40 72.50 72.50 0.0M
2022-09-22 74.50 75.70 73.60 75.50 0.0M
2022-09-21 76.10 76.50 74.70 75.10 0.0M
2022-09-20 76.80 76.80 75.60 75.90 0.0M
2022-09-19 77.00 77.40 75.70 75.70 0.0M
2022-09-16 78.20 79.10 76.50 76.60 0.0M
2022-09-15 80.40 81.90 79.00 79.20 0.0M
2022-09-14 79.50 82.00 78.50 81.20 0.0M
2022-09-13 85.30 85.40 82.00 82.00 0.0M
2022-09-12 84.50 85.60 83.50 84.30 0.0M
2022-09-08 84.00 85.00 81.30 83.50 0.0M
2022-09-07 84.00 84.50 81.80 82.30 0.0M
2022-09-06 85.00 90.60 83.90 85.10 0.0M
2022-09-05 84.10 86.00 81.60 83.90 0.0M
2022-09-02 88.50 89.50 79.10 83.00 0.0M
2022-09-01 78.20 87.00 78.20 87.00 0.0M
2022-08-31 78.20 79.40 77.00 79.10 0.0M
2022-08-30 75.00 80.40 74.80 78.20 0.0M
2022-08-29 74.90 75.70 73.30 74.00 0.0M
2022-08-26 74.40 79.50 74.10 77.60 0.0M
2022-08-25 74.00 75.60 73.60 73.60 0.0M
2022-08-24 75.40 75.40 73.40 73.50 0.0M
2022-08-23 74.40 75.50 72.50 74.50 0.0M
2022-08-22 77.00 78.00 75.00 75.00 0.0M
2022-08-19 78.20 78.20 76.80 77.30 0.0M
2022-08-18 76.80 79.00 75.30 77.30 0.0M
2022-08-17 77.50 78.60 75.90 76.60 0.0M
2022-08-16 78.80 81.60 77.20 77.70 0.0M
2022-08-15 77.70 78.30 74.20 77.90 0.0M
2022-08-12 78.20 79.50 77.30 78.00 0.0M
2022-08-11 79.70 80.40 77.50 77.50 0.0M
2022-08-10 77.50 83.30 77.30 78.80 0.0M
2022-08-09 81.80 82.00 77.80 78.90 0.0M
2022-08-08 79.70 82.60 77.50 82.60 0.0M
2022-08-05 76.40 80.50 76.40 79.80 0.0M
2022-08-04 77.00 78.40 71.90 75.30 0.0M
2022-08-03 77.60 79.70 76.80 77.20 0.0M
2022-08-02 75.40 77.50 75.40 77.00 0.0M
2022-08-01 78.80 80.00 78.00 78.20 0.0M
2022-07-29 78.50 79.50 77.50 78.80 0.0M
2022-07-28 80.80 80.80 76.90 76.90 0.0M
2022-07-27 76.80 79.50 76.40 79.10 0.0M
2022-07-26 78.80 79.00 76.00 76.00 0.0M
2022-07-25 76.00 80.00 76.00 79.10 0.0M
2022-07-22 77.40 78.00 76.00 76.80 0.0M
2022-07-21 76.30 77.30 75.10 77.30 0.0M
2022-07-20 76.00 77.80 74.50 77.10 0.0M
2022-07-19 71.20 78.00 70.40 76.10 0.0M
2022-07-18 71.80 72.90 68.90 72.90 0.0M
2022-07-15 66.30 69.60 64.60 69.60 0.0M
2022-07-14 56.50 63.30 55.50 63.30 0.0M
2022-07-13 54.40 57.60 54.30 57.60 0.0M
2022-07-12 54.20 55.40 52.00 52.40 0.0M
2022-07-11 57.00 58.70 55.70 56.20 0.0M
2022-07-08 56.90 60.70 56.30 58.70 0.0M
2022-07-07 51.60 56.20 51.20 56.20 0.0M
2022-07-06 52.60 53.30 50.90 51.10 0.0M
2022-07-05 52.00 53.70 50.70 52.60 0.0M
2022-07-04 52.00 53.00 50.70 51.20 0.0M
2022-07-01 57.00 57.50 52.00 52.00 0.0M
2022-06-30 59.60 59.60 56.50 56.60 0.0M
2022-06-29 58.10 59.40 57.50 58.60 0.0M
2022-06-28 59.50 60.50 58.00 58.40 0.0M
2022-06-27 58.10 59.70 58.10 59.40 0.0M
2022-06-24 57.70 59.60 57.50 57.50 0.0M
2022-06-23 58.80 59.80 57.00 57.30 0.0M
2022-06-22 60.00 60.30 56.50 58.80 0.0M
2022-06-21 57.00 60.30 57.00 59.80 0.0M
2022-06-20 62.40 62.60 56.40 56.40 0.0M
2022-06-17 61.20 62.00 60.60 61.60 0.0M
2022-06-16 66.40 66.40 62.00 62.00 0.0M
2022-06-15 65.20 66.40 64.60 65.10 0.0M
2022-06-14 64.20 65.60 62.80 64.90 0.0M
2022-06-13 65.10 66.50 64.60 64.60 0.0M
2022-06-10 66.30 69.80 65.70 67.20 0.0M
2022-06-09 64.30 67.80 63.80 66.60 0.0M
2022-06-08 67.40 67.40 65.00 65.00 0.0M
2022-06-07 67.90 68.00 64.60 66.50 0.0M
2022-06-06 63.10 67.90 62.00 67.90 0.0M
2022-06-02 62.50 62.50 61.30 61.80 0.0M
2022-06-01 60.90 62.70 60.90 62.00 0.0M
2022-05-31 62.20 62.20 60.60 60.90 0.0M
2022-05-30 60.80 61.30 59.70 60.50 0.0M
2022-05-27 59.00 59.60 58.20 59.20 0.0M
2022-05-26 58.50 58.90 58.00 58.00 0.0M
2022-05-25 59.10 59.10 58.30 58.50 0.0M
2022-05-24 59.70 59.70 58.20 58.60 0.0M
2022-05-23 59.50 60.40 59.20 59.40 0.0M
2022-05-20 60.30 60.30 59.00 59.30 0.0M
2022-05-19 57.40 59.50 56.70 59.50 0.0M
2022-05-18 59.00 59.50 58.30 59.30 0.0M
2022-05-17 57.80 58.80 56.60 58.80 0.0M
2022-05-16 57.50 57.50 55.30 57.00 0.0M
2022-05-13 53.20 54.50 53.20 54.50 0.0M
2022-05-12 54.50 55.60 53.10 53.10 0.0M
2022-05-11 57.00 57.00 55.00 55.10 0.0M
2022-05-10 54.00 56.80 54.00 56.10 0.0M
2022-05-09 62.00 62.00 57.00 57.00 0.0M
2022-05-06 60.30 61.20 59.50 61.20 0.0M
2022-05-05 60.30 61.20 59.90 61.00 0.0M
2022-05-04 58.90 59.30 58.60 59.30 0.0M
2022-05-03 58.20 59.40 57.00 58.80 0.0M
2022-04-29 58.70 59.70 57.90 58.40 0.0M
2022-04-28 58.20 58.60 57.00 58.00 0.0M
2022-04-27 56.10 58.10 56.10 57.80 0.0M
2022-04-26 60.60 61.40 60.10 60.10 0.0M
2022-04-25 62.00 62.00 60.00 60.40 0.0M
2022-04-22 67.00 67.00 62.80 62.80 0.0M
2022-04-21 62.90 63.70 62.50 62.80 0.0M
2022-04-20 61.70 63.80 61.70 63.10 0.0M
2022-04-19 63.00 63.00 61.50 61.50 0.0M
2022-04-18 62.50 63.20 61.80 61.80 0.0M
2022-04-15 64.10 64.10 62.50 62.50 0.0M
2022-04-14 64.60 64.60 63.30 64.10 0.0M
2022-04-13 64.00 64.00 63.30 63.50 0.0M
2022-04-12 65.00 65.00 63.00 63.20 0.0M
2022-04-11 66.90 67.00 64.20 64.70 0.0M
2022-04-08 66.20 67.60 65.80 66.90 0.0M
2022-04-07 67.20 67.30 65.00 65.80 0.0M
2022-04-06 66.50 67.40 66.30 66.80 0.0M
2022-04-01 68.30 68.30 66.20 66.50 0.0M
2022-03-31 66.60 68.40 66.00 68.10 0.0M
2022-03-30 67.00 67.30 66.20 66.60 0.0M
2022-03-29 66.90 67.40 65.70 66.60 0.0M
2022-03-28 66.80 66.90 65.30 66.30 0.0M
2022-03-25 66.40 67.30 65.50 66.40 0.0M
2022-03-24 65.40 65.90 64.40 65.80 0.0M
2022-03-23 65.30 66.70 64.30 65.40 0.0M
2022-03-22 64.60 65.40 63.20 65.20 0.0M
2022-03-21 65.60 65.80 64.00 64.10 0.0M
2022-03-18 63.80 65.20 62.50 65.00 0.0M
2022-03-17 62.10 63.90 62.10 63.30 0.0M
2022-03-16 62.00 62.00 60.20 61.10 0.0M
2022-03-15 61.20 61.20 60.10 60.40 0.0M
2022-03-14 62.10 62.80 61.40 61.80 0.0M
2022-03-11 63.90 63.90 61.80 62.10 0.0M
2022-03-10 64.00 64.80 63.40 63.90 0.0M
2022-03-09 61.30 62.90 61.30 62.60 0.0M
2022-03-08 61.80 63.80 60.50 60.90 0.0M
2022-03-07 66.00 66.00 62.70 63.60 0.0M
2022-03-04 66.10 66.80 66.00 66.20 0.0M
2022-03-03 67.20 67.90 66.70 67.00 0.0M
2022-03-02 66.90 66.90 65.90 66.80 0.0M
2022-03-01 65.60 67.10 65.60 67.10 0.0M
2022-02-25 65.80 66.10 64.10 65.40 0.0M
2022-02-24 66.50 66.60 64.00 64.10 0.0M
2022-02-23 66.10 67.60 66.10 67.60 0.0M
2022-02-22 68.50 68.50 66.20 67.00 0.0M
2022-02-21 68.00 69.00 68.00 68.70 0.0M
2022-02-18 69.10 69.50 68.50 69.40 0.0M
2022-02-17 70.70 70.70 69.20 69.20 0.0M
2022-02-16 70.50 70.50 69.80 70.10 0.0M
2022-02-15 70.00 70.50 69.10 69.10 0.0M
2022-02-14 70.20 70.50 68.50 68.70 0.0M
2022-02-11 71.00 71.80 70.70 71.20 0.0M
2022-02-10 72.70 72.70 71.20 71.20 0.0M
2022-02-09 72.50 72.60 71.30 72.00 0.0M
2022-02-08 70.00 72.80 69.80 71.70 0.0M
2022-02-07 69.30 69.50 68.00 69.10 0.0M
2022-01-26 69.00 69.30 68.20 68.50 0.0M
2022-01-25 69.90 70.00 68.50 68.50 0.0M
2022-01-24 68.30 69.80 68.00 69.30 0.0M
2022-01-21 70.70 71.00 70.00 70.20 0.0M
2022-01-20 71.50 71.80 70.30 71.40 0.0M
2022-01-19 70.20 71.50 70.20 71.00 0.0M
2022-01-18 73.10 73.30 71.10 71.10 0.0M
2022-01-17 70.20 72.10 69.70 72.10 0.0M
2022-01-14 73.00 73.90 69.40 70.60 0.0M
2022-01-13 76.90 76.90 75.40 75.60 0.0M
2022-01-12 77.50 77.50 74.90 75.50 0.0M
2022-01-11 77.90 78.90 76.10 76.10 0.0M
2022-01-10 77.00 78.00 76.10 77.20 0.0M
2022-01-07 82.00 82.00 75.00 76.30 0.0M
2022-01-06 80.10 82.00 79.70 80.30 0.0M
2022-01-05 84.00 84.00 80.40 80.40 0.0M
2022-01-04 82.70 84.90 82.20 83.40 0.0M
2022-01-03 80.90 82.50 80.10 81.90 0.0M