Action Electronics (3024)

3024
🏛️ Taiwán →
12.90
Última Actualización: 2025-10-03
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
2023-12-29 19.70 19.95 18.00 18.80 13.6M
2023-12-28 18.85 20.00 18.65 19.70 12.5M
2023-12-27 18.55 19.00 18.25 18.70 6.6M
2023-12-26 18.30 18.50 17.95 18.50 6.8M
2023-12-25 17.15 18.50 17.10 18.35 8.9M
2023-12-22 16.90 17.00 16.80 16.90 0.5M
2023-12-21 16.90 17.00 16.80 16.90 1.1M
2023-12-20 16.85 17.10 16.85 17.00 1.0M
2023-12-19 17.00 17.00 16.70 16.85 1.7M
2023-12-18 17.40 17.40 17.00 17.00 1.1M
2023-12-15 17.30 17.45 17.10 17.45 0.9M
2023-12-14 16.95 17.40 16.95 17.15 1.3M
2023-12-13 17.25 17.35 16.75 16.85 4.5M
2023-12-12 17.50 17.65 17.20 17.25 1.3M
2023-12-11 17.45 17.60 17.30 17.50 1.2M
2023-12-08 17.90 17.90 17.55 17.55 1.2M
2023-12-07 18.10 18.10 17.75 17.85 1.2M
2023-12-06 18.00 18.20 17.90 18.10 1.3M
2023-12-05 18.00 18.25 17.90 17.90 1.6M
2023-12-04 18.00 18.00 17.85 17.95 1.1M
2023-12-01 17.75 18.00 17.60 18.00 1.2M
2023-11-30 17.95 17.95 17.50 17.65 1.8M
2023-11-29 18.05 18.10 17.85 17.90 1.3M
2023-11-28 17.80 18.15 17.80 18.00 3.0M
2023-11-27 17.75 17.80 17.55 17.75 2.0M
2023-11-24 17.60 17.75 17.35 17.50 1.4M
2023-11-23 17.50 17.65 17.00 17.45 1.7M
2023-11-22 17.50 17.65 17.40 17.45 2.0M
2023-11-21 17.25 17.50 17.10 17.40 1.9M
2023-11-20 16.55 17.30 16.55 17.05 1.8M
2023-11-17 16.65 16.85 16.35 16.60 1.2M
2023-11-16 16.70 16.75 16.55 16.65 0.4M
2023-11-15 16.65 16.80 16.55 16.65 0.9M
2023-11-14 16.45 16.55 16.25 16.50 1.3M
2023-11-13 16.85 16.85 16.45 16.45 1.1M
2023-11-10 16.80 16.90 16.45 16.65 0.7M
2023-11-09 16.80 16.95 16.60 16.80 1.0M
2023-11-08 16.75 16.90 16.60 16.80 1.9M
2023-11-07 16.30 16.70 16.20 16.65 2.5M
2023-11-06 15.85 16.30 15.85 16.20 1.7M
2023-11-03 15.80 15.95 15.65 15.70 1.0M
2023-11-02 15.65 15.90 15.60 15.80 0.9M
2023-11-01 15.70 15.80 15.60 15.65 0.3M
2023-10-31 15.95 16.05 15.65 15.70 1.2M
2023-10-30 15.70 15.70 15.30 15.70 0.5M
2023-10-27 15.85 15.85 15.45 15.55 1.2M
2023-10-26 15.35 15.75 15.30 15.75 1.0M
2023-10-25 15.90 15.90 15.55 15.55 1.2M
2023-10-24 15.40 15.90 15.25 15.90 2.2M
2023-10-23 15.10 15.45 14.95 15.25 1.2M
2023-10-20 14.90 14.95 14.75 14.90 0.6M
2023-10-19 14.85 14.95 14.70 14.90 0.7M
2023-10-18 15.20 15.20 14.80 14.85 0.9M
2023-10-17 15.30 15.30 15.00 15.15 0.7M
2023-10-16 15.45 15.45 15.00 15.05 0.7M
2023-10-13 15.50 15.70 15.40 15.40 0.3M
2023-10-12 15.25 15.55 15.25 15.55 0.9M
2023-10-11 15.60 15.70 15.15 15.20 1.0M
2023-10-06 15.45 15.60 15.40 15.50 0.3M
2023-10-05 15.40 15.60 15.40 15.50 0.3M
2023-10-04 15.55 15.55 15.30 15.45 0.8M
2023-10-03 15.65 15.90 15.60 15.75 0.9M
2023-10-02 15.45 15.75 15.45 15.70 0.8M
2023-09-28 15.25 15.75 15.25 15.45 1.0M
2023-09-27 15.20 15.30 15.05 15.30 0.5M
2023-09-26 15.50 15.50 15.15 15.20 0.6M
2023-09-25 15.55 15.65 15.35 15.45 0.5M
2023-09-22 15.50 15.50 15.20 15.30 1.3M
2023-09-21 16.00 16.00 15.40 15.50 1.4M
2023-09-20 16.50 16.50 15.75 16.00 3.9M
2023-09-19 16.50 16.75 16.50 16.55 0.5M
2023-09-18 16.45 16.65 16.45 16.55 1.4M
2023-09-15 16.65 16.65 16.45 16.45 0.8M
2023-09-14 16.50 16.70 16.45 16.65 0.4M
2023-09-13 16.45 16.65 16.40 16.50 0.4M
2023-09-12 16.25 16.60 16.25 16.45 0.9M
2023-09-11 16.25 16.60 16.20 16.20 2.6M
2023-09-08 16.50 16.75 16.45 16.50 0.5M
2023-09-07 16.55 16.65 16.40 16.50 1.0M
2023-09-06 17.05 17.05 16.55 16.55 1.5M
2023-09-05 16.85 17.15 16.80 16.95 0.5M
2023-09-04 17.45 17.45 16.90 16.90 1.0M
2023-09-01 17.00 17.50 16.95 17.15 1.8M
2023-08-31 16.90 17.00 16.70 16.90 0.7M
2023-08-30 16.85 17.05 16.75 16.80 0.8M
2023-08-29 16.60 17.00 16.50 16.60 1.0M
2023-08-28 16.50 16.65 16.35 16.40 1.4M
2023-08-25 16.50 16.55 16.30 16.40 1.0M
2023-08-24 16.75 17.15 16.45 16.50 1.2M
2023-08-23 16.55 16.75 16.50 16.70 0.7M
2023-08-22 16.65 16.65 16.30 16.35 1.5M
2023-08-21 17.15 17.15 16.45 16.45 1.6M
2023-08-18 17.00 17.40 16.75 16.80 2.1M
2023-08-17 16.60 16.95 16.40 16.90 1.2M
2023-08-16 16.50 16.75 16.30 16.60 1.2M
2023-08-15 16.55 16.90 16.45 16.50 2.6M
2023-08-14 16.90 16.90 16.30 16.45 3.1M
2023-08-11 17.35 17.50 16.70 17.10 4.6M
2023-08-10 18.05 18.05 17.50 17.60 2.5M
2023-08-09 18.20 18.30 17.70 17.80 4.0M
2023-08-08 18.45 18.55 18.05 18.15 2.3M
2023-08-07 18.90 18.95 18.00 18.45 4.1M
2023-08-04 18.30 18.75 17.90 18.70 4.3M
2023-08-02 18.30 18.70 18.10 18.15 4.5M
2023-08-01 18.35 18.70 18.05 18.35 5.3M
2023-07-31 18.50 18.50 17.90 18.00 3.4M
2023-07-28 17.75 18.30 17.75 18.10 2.8M
2023-07-27 17.80 18.20 17.30 18.00 4.3M
2023-07-26 18.20 18.30 17.50 17.60 6.0M
2023-07-25 17.55 18.30 17.50 18.15 11.9M
2023-07-24 17.90 17.90 17.00 17.30 5.6M
2023-07-21 16.60 18.30 16.60 17.65 14.5M
2023-07-20 16.30 16.95 16.30 16.75 4.9M
2023-07-19 16.25 16.60 16.05 16.20 3.5M
2023-07-18 16.75 16.95 16.15 16.15 3.5M
2023-07-17 16.25 17.00 16.25 16.55 5.9M
2023-07-14 16.35 16.60 16.00 16.20 3.3M
2023-07-13 15.85 16.30 15.85 16.15 3.4M
2023-07-12 16.00 16.40 15.80 15.85 2.3M
2023-07-11 15.60 16.40 15.60 15.90 5.7M
2023-07-10 14.90 16.05 14.80 15.60 4.5M
2023-07-07 15.15 15.15 14.75 14.85 2.0M
2023-07-06 15.35 15.50 15.10 15.20 1.4M
2023-07-05 15.45 15.60 15.35 15.35 1.1M
2023-07-04 15.55 15.55 15.40 15.40 1.1M
2023-07-03 15.55 15.65 15.45 15.50 1.2M
2023-06-30 15.60 15.60 15.35 15.45 0.7M
2023-06-29 15.70 15.75 15.35 15.55 0.9M
2023-06-28 15.70 15.80 15.45 15.55 1.2M
2023-06-27 15.90 16.05 15.50 15.60 2.0M
2023-06-26 16.00 16.40 15.90 16.05 3.4M
2023-06-21 15.20 16.30 15.20 16.05 4.1M
2023-06-20 15.75 15.75 15.15 15.20 3.8M
2023-06-19 16.45 16.45 15.75 15.80 5.0M
2023-06-16 15.45 16.85 15.45 16.15 13.5M
2023-06-15 15.40 15.55 15.30 15.35 2.7M
2023-06-14 15.35 15.40 15.20 15.35 1.3M
2023-06-13 15.45 15.55 15.30 15.30 2.2M
2023-06-12 15.55 15.65 15.30 15.35 1.6M
2023-06-09 15.35 15.50 15.15 15.40 1.6M
2023-06-08 15.35 15.50 15.20 15.25 2.1M
2023-06-07 15.30 15.60 15.20 15.20 2.2M
2023-06-06 14.95 15.30 14.90 15.20 1.9M
2023-06-05 15.00 15.00 14.90 14.95 0.5M
2023-06-02 15.10 15.10 14.85 14.85 0.9M
2023-06-01 15.00 15.10 14.95 15.00 0.9M
2023-05-31 14.90 15.00 14.90 15.00 0.3M
2023-05-30 14.90 15.25 14.85 14.90 0.7M
2023-05-29 14.95 14.95 14.70 14.90 0.7M
2023-05-26 15.00 15.15 14.70 14.80 0.9M
2023-05-25 15.15 15.15 14.75 14.80 1.1M
2023-05-24 15.30 15.65 15.05 15.05 2.0M
2023-05-23 15.45 15.45 15.10 15.30 3.5M
2023-05-22 14.10 15.50 14.10 15.45 6.2M
2023-05-19 14.10 14.35 14.10 14.10 0.6M
2023-05-18 14.05 14.20 13.90 14.10 0.4M
2023-05-17 13.95 14.10 13.85 14.05 0.6M
2023-05-16 13.85 13.95 13.75 13.95 0.5M
2023-05-15 13.75 13.85 13.70 13.80 0.6M
2023-05-12 13.80 13.95 13.70 13.90 0.7M
2023-05-11 14.55 14.55 13.65 13.85 3.9M
2023-05-10 14.75 14.80 14.65 14.80 0.3M
2023-05-09 15.10 15.10 14.70 14.75 1.0M
2023-05-08 15.10 15.15 14.95 15.05 0.6M
2023-05-05 15.20 15.30 15.00 15.10 1.5M
2023-05-04 14.80 15.20 14.75 15.10 1.8M
2023-05-03 14.85 14.90 14.80 14.80 0.4M
2023-05-02 14.90 14.95 14.80 14.85 0.5M
2023-04-28 14.75 14.95 14.70 14.95 0.7M
2023-04-27 14.75 14.75 14.60 14.70 0.3M
2023-04-26 14.50 14.70 14.45 14.70 0.5M
2023-04-25 14.65 14.65 14.40 14.55 1.2M
2023-04-24 14.40 14.70 14.40 14.60 0.5M
2023-04-21 14.80 14.90 14.40 14.40 2.1M
2023-04-20 15.25 15.25 14.75 14.80 1.3M
2023-04-19 14.95 15.50 14.95 15.15 3.2M
2023-04-18 14.80 14.90 14.75 14.90 0.7M
2023-04-17 14.70 14.85 14.65 14.75 0.7M
2023-04-14 14.85 14.90 14.65 14.70 1.1M
2023-04-13 14.95 15.00 14.80 14.80 0.6M
2023-04-12 15.05 15.10 14.90 14.90 0.8M
2023-04-11 14.80 15.10 14.80 14.90 1.2M
2023-04-10 14.80 14.95 14.70 14.85 0.9M
2023-04-07 14.90 14.95 14.70 14.75 0.7M
2023-04-06 14.90 15.00 14.80 14.90 0.6M
2023-03-31 14.70 14.95 14.65 14.90 1.3M
2023-03-30 14.80 14.90 14.65 14.70 0.8M
2023-03-29 15.00 15.25 14.70 14.80 2.1M
2023-03-28 14.85 15.10 14.50 14.95 2.8M
2023-03-27 15.05 15.15 14.65 14.75 2.0M
2023-03-24 15.05 15.20 14.95 15.05 2.3M
2023-03-23 14.80 15.10 14.75 14.95 3.4M
2023-03-22 14.90 14.95 14.70 14.80 1.3M
2023-03-21 14.60 14.80 14.55 14.70 1.6M
2023-03-20 14.40 14.75 14.30 14.50 1.3M
2023-03-17 14.30 14.60 14.15 14.35 1.3M
2023-03-16 14.65 14.85 14.00 14.20 2.5M
2023-03-15 14.60 14.75 14.35 14.65 1.8M
2023-03-14 14.80 14.90 14.55 14.60 1.8M
2023-03-13 14.50 15.10 14.15 14.95 5.8M
2023-03-10 14.10 14.80 14.10 14.40 3.6M
2023-03-09 14.40 14.40 14.10 14.20 0.9M
2023-03-08 14.35 14.40 14.15 14.30 0.7M
2023-03-07 14.30 14.35 14.20 14.35 0.9M
2023-03-06 14.45 14.50 14.20 14.20 1.4M
2023-03-03 14.05 14.50 14.00 14.30 3.1M
2023-03-02 14.00 14.10 13.90 13.95 0.4M
2023-03-01 13.90 14.15 13.85 13.85 0.9M
2023-02-24 13.95 13.95 13.65 13.85 1.7M
2023-02-23 14.05 14.10 13.95 13.95 1.0M
2023-02-22 13.95 14.05 13.85 13.95 1.0M
2023-02-21 14.05 14.15 13.95 14.00 1.0M
2023-02-20 14.15 14.35 14.00 14.05 1.6M
2023-02-17 13.65 14.35 13.65 14.15 4.0M
2023-02-16 13.60 13.70 13.60 13.65 0.7M
2023-02-15 13.70 13.85 13.50 13.60 1.0M
2023-02-14 13.35 13.75 13.35 13.70 2.8M
2023-02-13 13.25 13.30 13.10 13.30 0.5M
2023-02-10 13.15 13.25 13.05 13.10 0.2M
2023-02-09 13.10 13.20 13.00 13.10 0.7M
2023-02-08 13.20 13.25 13.05 13.15 0.4M
2023-02-07 13.15 13.20 13.05 13.20 0.3M
2023-02-06 13.20 13.20 13.10 13.15 0.2M
2023-02-03 13.20 13.30 13.15 13.20 0.6M
2023-02-02 13.25 13.35 13.10 13.15 0.9M
2023-02-01 13.25 13.35 13.15 13.20 0.3M
2023-01-31 13.30 13.40 13.20 13.25 0.2M
2023-01-30 13.10 13.45 13.05 13.30 0.4M
2023-01-17 13.10 13.10 13.00 13.00 0.2M
2023-01-16 13.20 13.20 13.00 13.10 0.6M
2023-01-13 13.30 13.35 13.20 13.20 0.4M
2023-01-12 13.40 13.45 13.30 13.30 0.7M
2023-01-11 13.50 13.50 13.35 13.40 0.4M
2023-01-10 13.60 13.60 13.40 13.55 0.2M
2023-01-09 13.45 13.55 13.35 13.55 0.2M
2023-01-06 13.45 13.55 13.35 13.45 0.2M
2023-01-05 13.50 13.70 13.35 13.45 0.5M
2023-01-04 13.40 13.45 13.30 13.40 0.7M
2023-01-03 13.40 13.40 13.25 13.30 0.3M