Advanced Microelectronic (6287)

6287
🏛️ Taiwán →
8.89
Última Actualización: 2025-06-20
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 23.05 23.05 23.05 23.05 0.0M
2022-12-29 23.70 23.70 23.70 23.70 0.0M
2022-12-27 24.00 24.00 23.85 23.85 0.0M
2022-12-23 23.50 23.75 23.50 23.75 0.0M
2022-12-22 24.05 24.05 24.05 24.05 0.0M
2022-12-20 24.55 24.55 24.05 24.05 0.0M
2022-12-16 25.30 25.30 25.30 25.30 0.0M
2022-12-15 25.30 25.30 25.25 25.25 0.0M
2022-12-14 24.80 25.80 24.80 25.80 0.0M
2022-12-12 23.20 24.20 23.20 24.20 0.0M
2022-12-09 24.95 24.95 23.65 23.65 0.0M
2022-12-07 25.40 25.40 24.85 24.85 0.0M
2022-12-06 26.25 26.25 26.20 26.20 0.0M
2022-12-05 26.50 27.45 26.50 27.45 0.0M
2022-12-02 25.30 27.50 25.20 27.45 0.0M
2022-12-01 24.35 25.20 24.30 25.20 0.0M
2022-11-30 23.80 24.85 23.80 24.85 0.0M
2022-11-29 24.00 24.00 24.00 24.00 0.0M
2022-11-28 23.90 24.00 23.90 24.00 0.0M
2022-11-25 23.65 23.85 23.65 23.85 0.0M
2022-11-24 24.20 24.20 23.60 24.20 0.0M
2022-11-23 24.25 24.25 24.25 24.25 0.0M
2022-11-22 24.30 24.30 24.25 24.25 0.0M
2022-11-21 25.00 25.00 24.90 25.00 0.0M
2022-11-18 24.65 24.85 24.65 24.80 0.0M
2022-11-17 25.50 25.55 25.50 25.50 0.0M
2022-11-16 24.95 25.50 24.95 25.50 0.0M
2022-11-15 24.85 24.85 24.85 24.85 0.0M
2022-11-14 23.65 24.00 23.65 24.00 0.0M
2022-11-11 25.20 25.20 24.40 24.50 0.0M
2022-11-09 25.50 26.40 25.50 26.40 0.0M
2022-11-08 27.50 27.50 26.55 26.55 0.0M
2022-11-07 26.40 27.75 25.15 27.75 0.0M
2022-11-04 28.45 28.45 27.50 27.85 0.0M
2022-11-03 26.80 26.80 26.80 26.80 0.0M
2022-11-02 23.75 24.40 23.70 24.40 0.0M
2022-11-01 24.50 24.50 24.20 24.20 0.0M
2022-10-31 22.95 23.60 22.95 23.60 0.0M
2022-10-28 26.40 26.40 22.90 23.00 0.0M
2022-10-27 26.90 27.00 25.30 25.30 0.0M
2022-10-26 24.80 26.50 24.80 25.75 0.0M
2022-10-25 23.95 24.50 22.60 24.40 0.0M
2022-10-24 21.40 22.30 21.40 22.30 0.0M
2022-10-21 20.15 20.30 20.15 20.30 0.0M
2022-10-20 19.50 19.50 19.40 19.50 0.0M
2022-10-19 19.60 19.80 19.60 19.80 0.0M
2022-10-18 19.50 19.50 19.30 19.35 0.0M
2022-10-17 20.00 20.00 18.80 19.15 0.0M
2022-10-14 20.80 20.80 20.80 20.80 0.0M
2022-10-13 23.00 23.00 20.70 20.70 0.0M
2022-10-12 23.00 23.00 23.00 23.00 0.0M
2022-10-11 23.65 23.65 23.00 23.00 0.0M
2022-10-07 22.60 25.20 22.60 24.55 0.0M
2022-10-06 25.55 25.55 23.60 23.60 0.0M
2022-10-05 29.40 29.40 26.20 26.20 0.0M
2022-10-04 29.60 29.60 29.05 29.05 0.0M
2022-10-03 29.05 33.10 29.05 32.25 0.0M
2022-09-21 32.00 32.24 32.00 32.24 0.0M
2022-09-20 31.20 32.00 31.20 31.76 0.0M
2022-09-19 31.48 31.72 31.48 31.64 0.0M
2022-09-16 32.00 32.00 31.88 31.88 0.0M
2022-09-15 32.32 32.32 32.12 32.16 0.0M
2022-09-14 31.60 32.60 31.60 32.20 0.0M
2022-09-13 32.08 32.28 32.08 32.16 0.0M
2022-09-12 32.72 32.72 32.40 32.60 0.0M
2022-09-08 31.44 32.80 31.44 32.40 0.0M
2022-09-07 32.04 32.04 31.40 31.40 0.0M
2022-09-06 34.00 34.00 32.12 32.20 0.0M
2022-09-05 34.36 34.36 33.20 33.96 0.0M
2022-09-02 35.20 35.20 34.24 34.36 0.0M
2022-09-01 33.80 34.92 33.80 34.04 0.0M
2022-08-31 33.80 35.36 33.80 33.80 0.0M
2022-08-30 32.40 33.88 32.40 33.80 0.0M
2022-08-29 32.84 34.00 31.32 34.00 0.0M
2022-08-26 36.60 36.60 34.80 34.80 0.0M
2022-08-25 33.68 37.00 33.68 36.60 0.0M
2022-08-24 37.40 40.20 37.40 37.40 0.0M
2022-08-23 34.64 36.76 34.64 36.76 0.0M
2022-08-22 30.40 33.44 30.40 33.44 0.0M
2022-08-19 30.00 31.20 30.00 30.40 0.0M
2022-08-18 29.56 29.80 29.56 29.80 0.0M
2022-08-17 29.68 29.68 28.84 29.56 0.0M
2022-08-16 29.56 29.68 29.56 29.60 0.0M
2022-08-15 29.52 29.68 28.80 29.56 0.0M
2022-08-12 29.52 29.52 29.52 29.52 0.0M
2022-08-11 29.56 29.56 29.20 29.36 0.0M
2022-08-10 29.36 29.40 29.00 29.00 0.0M
2022-08-09 28.80 29.20 28.80 29.16 0.0M
2022-08-08 28.64 29.12 28.64 29.12 0.0M
2022-08-05 29.20 29.20 29.20 29.20 0.0M
2022-08-04 29.20 29.20 29.20 29.20 0.0M
2022-08-03 28.80 28.80 28.40 28.40 0.0M
2022-08-02 28.40 29.96 28.40 28.80 0.0M
2022-08-01 30.08 30.08 30.08 30.08 0.0M
2022-07-29 30.00 30.00 29.96 29.96 0.0M
2022-07-28 30.20 30.20 29.96 29.96 0.0M
2022-07-27 29.80 30.00 29.80 30.00 0.0M
2022-07-26 30.48 30.48 30.20 30.20 0.0M
2022-07-25 30.48 30.48 30.20 30.20 0.0M
2022-07-22 30.60 30.60 30.48 30.48 0.0M
2022-07-21 29.60 30.40 29.60 30.40 0.0M
2022-07-20 31.40 31.40 30.00 30.04 0.0M
2022-07-19 29.60 31.56 29.60 31.40 0.0M
2022-07-18 30.04 30.80 30.00 30.80 0.0M
2022-07-15 30.00 30.00 30.00 30.00 0.0M
2022-07-14 30.00 31.00 30.00 30.00 0.0M
2022-07-13 29.92 30.00 29.80 30.00 0.0M
2022-07-12 29.88 30.72 29.72 29.72 0.0M
2022-07-11 30.68 30.76 30.68 30.76 0.0M
2022-07-08 31.52 31.52 31.20 31.20 0.0M
2022-07-07 30.00 31.40 30.00 31.20 0.0M
2022-07-06 30.56 30.56 29.64 30.00 0.0M
2022-07-05 29.64 30.60 29.64 30.56 0.0M
2022-07-04 30.04 31.12 29.64 29.64 0.0M
2022-07-01 31.80 31.80 30.00 30.00 0.0M
2022-06-30 30.44 31.20 30.44 31.20 0.0M
2022-06-29 31.24 32.60 31.24 31.96 0.0M
2022-06-28 31.20 31.24 31.12 31.24 0.0M
2022-06-27 32.20 33.12 31.32 31.32 0.0M
2022-06-24 32.20 32.20 32.20 32.20 0.0M
2022-06-23 33.12 33.12 30.76 32.20 0.0M
2022-06-22 33.96 33.96 33.16 33.20 0.0M
2022-06-21 32.04 33.00 32.04 33.00 0.0M
2022-06-20 33.60 33.60 32.00 32.00 0.0M
2022-06-17 33.80 33.80 33.44 33.44 0.0M
2022-06-16 35.12 35.12 34.00 34.48 0.0M
2022-06-15 35.28 35.28 34.12 35.12 0.0M
2022-06-14 34.76 35.28 34.04 35.28 0.0M
2022-06-13 35.92 35.92 34.12 34.76 0.0M
2022-06-10 36.00 36.00 35.92 35.92 0.0M
2022-06-09 36.80 36.80 36.00 36.00 0.0M
2022-06-08 36.20 36.20 35.84 35.84 0.0M
2022-06-07 37.00 37.00 36.00 36.40 0.0M
2022-06-06 34.00 35.84 34.00 35.80 0.0M
2022-06-02 37.64 37.64 34.00 34.00 0.0M
2022-06-01 32.80 35.60 32.80 35.60 0.0M
2022-05-31 31.36 32.68 31.36 32.60 0.0M
2022-05-30 31.20 31.36 31.20 31.36 0.0M
2022-05-27 31.20 31.96 31.20 31.20 0.0M
2022-05-26 30.40 31.20 30.40 31.20 0.0M
2022-05-25 30.40 31.20 30.40 30.40 0.0M
2022-05-24 33.28 33.28 30.00 30.40 0.0M
2022-05-23 30.80 31.16 30.40 30.44 0.0M
2022-05-20 30.88 30.88 30.44 30.80 0.0M
2022-05-19 30.84 31.20 30.84 30.84 0.0M
2022-05-18 30.84 30.84 30.44 30.84 0.0M
2022-05-17 30.40 30.80 30.40 30.80 0.0M
2022-05-16 30.80 30.80 30.40 30.72 0.0M
2022-05-13 31.20 31.20 30.00 31.20 0.0M
2022-05-12 30.80 31.60 30.40 31.40 0.0M
2022-05-11 31.40 31.40 30.00 31.40 0.0M
2022-05-10 31.44 31.56 29.80 31.56 0.0M
2022-05-09 30.00 32.52 29.80 31.64 0.0M
2022-05-06 29.60 29.80 29.28 29.80 0.0M
2022-05-05 29.80 30.00 29.60 30.00 0.0M
2022-05-04 30.40 30.60 29.60 30.00 0.0M
2022-05-03 31.00 31.96 29.24 30.40 0.0M
2022-04-29 30.84 31.00 30.84 31.00 0.0M
2022-04-28 30.96 31.00 30.84 30.84 0.0M
2022-04-27 31.20 31.20 30.84 30.96 0.0M
2022-04-26 31.28 31.32 31.00 31.20 0.0M
2022-04-25 32.72 32.72 31.28 31.28 0.0M
2022-04-22 33.20 33.20 32.04 32.80 0.0M
2022-04-21 33.24 33.24 32.80 33.20 0.0M
2022-04-20 34.00 34.00 33.24 33.24 0.0M
2022-04-19 32.40 35.24 32.40 32.80 0.0M
2022-04-18 32.40 32.40 31.96 32.40 0.0M
2022-04-15 32.12 32.36 32.12 32.36 0.0M
2022-04-14 32.40 32.40 32.04 32.12 0.0M
2022-04-13 32.20 32.40 32.20 32.40 0.0M
2022-04-12 33.20 33.20 32.08 32.20 0.0M
2022-04-11 34.24 34.24 33.20 33.20 0.0M
2022-04-08 34.40 34.60 34.20 34.40 0.0M
2022-04-07 35.40 35.40 34.40 34.40 0.0M
2022-04-06 35.60 35.60 35.40 35.40 0.0M
2022-04-01 35.56 35.60 35.52 35.60 0.0M
2022-03-31 35.60 35.80 35.56 35.56 0.0M
2022-03-30 34.56 35.60 34.56 35.60 0.0M
2022-03-29 33.80 34.60 33.80 34.56 0.0M
2022-03-28 33.88 34.56 33.80 33.80 0.0M
2022-03-25 34.00 34.80 33.80 33.80 0.0M
2022-03-24 33.04 34.00 33.04 34.00 0.0M
2022-03-23 32.84 33.12 32.84 33.00 0.0M
2022-03-22 31.80 32.80 31.80 32.76 0.0M
2022-03-21 31.56 32.00 31.56 31.80 0.0M
2022-03-18 31.52 31.60 31.52 31.56 0.0M
2022-03-17 31.52 32.00 31.52 31.52 0.0M
2022-03-16 32.00 32.00 31.52 31.52 0.0M
2022-03-15 32.48 32.48 32.00 32.00 0.0M
2022-03-14 32.40 32.80 32.40 32.48 0.0M
2022-03-11 32.40 32.80 32.40 32.40 0.0M
2022-03-10 32.56 32.56 32.40 32.40 0.0M
2022-03-09 31.32 32.60 31.32 32.60 0.0M
2022-03-08 32.84 32.84 31.32 31.32 0.0M
2022-03-07 32.88 32.88 32.84 32.84 0.0M
2022-03-04 33.16 34.36 33.16 33.96 0.0M
2022-03-03 34.56 34.56 33.00 33.20 0.0M
2022-03-02 32.40 35.56 32.40 35.56 0.0M
2022-03-01 32.80 32.80 30.96 32.36 0.0M
2022-02-25 34.76 34.80 30.96 30.96 0.0M
2022-02-24 34.36 34.36 34.36 34.36 0.0M
2022-02-23 42.40 42.40 38.16 38.16 0.0M
2022-02-22 45.60 45.60 42.20 42.40 0.0M
2022-02-21 45.60 45.60 45.60 45.60 0.0M
2022-02-18 45.20 45.20 45.20 45.20 0.0M
2022-02-17 45.20 45.20 45.00 45.00 0.0M
2022-02-16 44.40 46.00 44.40 45.80 0.0M
2022-02-15 45.80 46.00 45.00 45.00 0.0M
2022-02-14 46.20 46.20 45.60 45.60 0.0M
2022-02-11 46.60 46.60 45.60 45.60 0.0M
2022-02-10 45.20 46.60 45.20 46.60 0.0M
2022-02-09 46.20 46.60 46.20 46.60 0.0M
2022-02-08 46.60 46.60 45.20 45.80 0.0M
2022-02-07 45.40 46.60 45.40 46.60 0.0M
2022-01-26 44.60 45.40 44.60 45.40 0.0M
2022-01-25 45.20 45.60 44.80 44.80 0.0M
2022-01-24 46.60 46.60 45.20 45.20 0.0M
2022-01-21 46.20 46.40 46.20 46.40 0.0M
2022-01-20 47.60 47.60 47.40 47.40 0.0M
2022-01-19 46.80 47.00 46.80 46.80 0.0M
2022-01-18 47.20 47.20 45.20 45.60 0.0M
2022-01-17 48.00 48.00 46.40 46.40 0.0M
2022-01-14 46.60 47.60 46.40 46.60 0.0M
2022-01-13 47.60 47.60 46.40 46.40 0.0M
2022-01-12 46.80 48.00 46.80 48.00 0.0M
2022-01-11 48.40 48.40 46.40 46.80 0.0M
2022-01-10 48.00 48.80 47.20 48.40 0.0M
2022-01-07 48.60 49.20 48.20 48.80 0.0M
2022-01-06 48.00 50.00 48.00 48.60 0.0M
2022-01-05 49.20 49.20 48.40 49.20 0.0M
2022-01-04 49.80 50.00 48.00 48.20 0.0M
2022-01-03 49.00 49.00 48.80 49.00 0.0M