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
2023-12-29 15.75 15.75 15.75 15.75 0.0M
2023-12-28 15.75 15.75 15.75 15.75 0.0M
2023-12-27 15.30 15.75 15.30 15.75 0.0M
2023-12-26 15.05 15.50 15.05 15.50 0.0M
2023-12-21 15.10 15.20 15.10 15.20 0.0M
2023-12-19 15.75 15.80 15.75 15.80 0.0M
2023-12-18 15.70 15.70 15.70 15.70 0.0M
2023-12-14 15.65 16.45 15.55 16.45 0.0M
2023-12-12 16.05 16.05 16.00 16.05 0.0M
2023-12-11 16.80 16.85 16.30 16.30 0.0M
2023-12-07 17.15 17.15 16.85 16.85 0.0M
2023-12-06 19.30 19.30 17.05 18.45 0.0M
2023-12-05 17.90 19.35 17.70 17.70 0.0M
2023-12-04 17.00 18.45 17.00 17.65 0.0M
2023-12-01 16.75 17.80 16.75 17.80 0.0M
2023-11-30 15.00 16.20 15.00 16.20 0.0M
2023-11-29 13.70 14.75 13.70 14.75 0.0M
2023-11-28 13.30 13.45 13.30 13.45 0.0M
2023-11-24 13.50 13.90 13.05 13.45 0.0M
2023-11-23 12.90 13.45 12.70 13.45 0.0M
2023-11-22 12.70 12.70 12.70 12.70 0.0M
2023-11-20 13.50 13.50 12.80 12.80 0.0M
2023-11-17 13.10 13.55 13.05 13.55 0.0M
2023-11-15 12.85 12.85 12.35 12.35 0.0M
2023-11-14 12.05 12.60 12.05 12.60 0.0M
2023-11-13 12.75 12.75 12.60 12.60 0.0M
2023-11-10 11.90 12.85 11.90 12.85 0.0M
2023-11-08 12.85 12.85 12.85 12.85 0.0M
2023-11-07 12.90 12.90 12.40 12.40 0.0M
2023-11-06 12.30 13.50 12.30 12.45 0.0M
2023-11-03 13.05 13.45 13.05 13.15 0.0M
2023-11-02 13.15 13.75 12.95 13.75 0.0M
2023-11-01 13.50 14.00 13.00 13.15 0.0M
2023-10-31 14.40 14.40 13.65 13.65 0.0M
2023-10-30 13.40 14.50 13.40 14.50 0.0M
2023-10-27 13.90 14.20 13.55 14.20 0.0M
2023-10-26 14.40 15.30 14.15 14.30 0.0M
2023-10-25 15.45 15.45 15.45 15.45 0.0M
2023-10-24 14.75 15.05 14.45 15.05 0.0M
2023-10-23 14.70 14.75 14.70 14.75 0.0M
2023-10-20 15.10 15.10 14.65 15.00 0.0M
2023-10-19 15.15 15.35 14.90 15.00 0.0M
2023-10-18 15.50 15.75 15.05 15.55 0.0M
2023-10-17 15.80 15.80 15.80 15.80 0.0M
2023-10-16 16.30 16.30 16.30 16.30 0.0M
2023-10-13 16.85 16.85 15.55 16.10 0.0M
2023-10-11 15.85 15.85 15.85 15.85 0.0M
2023-10-06 16.05 16.35 15.90 15.90 0.0M
2023-10-05 15.30 16.90 15.30 16.90 0.0M
2023-10-04 15.30 15.40 15.30 15.40 0.0M
2023-10-03 15.95 16.25 15.75 15.80 0.0M
2023-10-02 16.00 16.85 16.00 16.85 0.0M
2023-09-28 15.75 16.85 15.75 16.25 0.0M
2023-09-27 15.70 16.60 15.70 16.60 0.0M
2023-09-26 16.85 16.85 16.20 16.60 0.0M
2023-09-22 16.90 16.90 16.85 16.85 0.0M
2023-09-21 17.20 17.30 17.20 17.30 0.0M
2023-09-20 17.30 17.30 17.30 17.30 0.0M
2023-09-18 17.05 17.90 17.00 17.90 0.0M
2023-09-15 17.45 17.45 17.45 17.45 0.0M
2023-09-14 17.95 17.95 17.95 17.95 0.0M
2023-09-13 17.75 17.95 17.75 17.95 0.0M
2023-09-12 17.85 18.25 17.85 17.95 0.0M
2023-09-11 18.20 19.00 17.80 18.20 0.0M
2023-09-08 19.35 19.50 19.35 19.50 0.0M
2023-09-07 19.30 19.50 19.00 19.50 0.0M
2023-09-06 19.90 19.95 19.90 19.95 0.0M
2023-09-05 19.80 19.90 19.80 19.90 0.0M
2023-09-04 19.10 19.50 19.10 19.50 0.0M
2023-08-31 18.90 18.95 18.90 18.95 0.0M
2023-08-30 18.05 18.65 18.00 18.65 0.0M
2023-08-29 18.40 18.65 17.25 18.65 0.0M
2023-08-28 17.05 18.15 17.00 18.15 0.0M
2023-08-25 17.40 17.40 17.40 17.40 0.0M
2023-08-24 18.60 18.80 17.60 17.60 0.0M
2023-08-23 18.45 18.50 18.45 18.50 0.0M
2023-08-22 18.15 18.45 17.55 18.45 0.0M
2023-08-21 18.25 18.25 18.10 18.15 0.0M
2023-08-18 19.00 19.00 17.80 18.25 0.0M
2023-08-17 19.55 19.55 19.00 19.00 0.0M
2023-08-16 20.00 20.00 20.00 20.00 0.0M
2023-08-15 19.95 20.00 19.95 20.00 0.0M
2023-08-14 19.50 19.95 19.50 19.95 0.0M
2023-08-11 20.20 20.20 20.05 20.05 0.0M
2023-08-10 20.45 20.45 20.45 20.45 0.0M
2023-08-09 20.50 20.65 20.50 20.65 0.0M
2023-08-08 20.55 20.55 20.55 20.55 0.0M
2023-08-07 20.55 20.80 20.55 20.55 0.0M
2023-08-04 20.95 20.95 20.80 20.80 0.0M
2023-08-02 21.00 21.00 21.00 21.00 0.0M
2023-08-01 21.00 21.10 21.00 21.10 0.0M
2023-07-31 21.00 21.10 20.95 21.10 0.0M
2023-07-28 21.00 21.00 20.55 20.60 0.0M
2023-07-27 21.40 21.45 21.30 21.40 0.0M
2023-07-26 19.75 21.45 19.75 21.45 0.0M
2023-07-25 20.00 20.00 19.05 19.50 0.0M
2023-07-24 20.70 20.70 19.85 20.00 0.0M
2023-07-21 21.05 21.05 20.70 20.70 0.0M
2023-07-20 21.00 21.00 21.00 21.00 0.0M
2023-07-19 21.00 21.00 21.00 21.00 0.0M
2023-07-18 21.30 21.30 21.00 21.00 0.0M
2023-07-17 21.50 21.50 21.50 21.50 0.0M
2023-07-14 21.65 21.65 21.50 21.50 0.0M
2023-07-13 21.60 22.25 21.60 21.60 0.0M
2023-07-12 21.60 22.20 21.55 22.20 0.0M
2023-07-11 22.25 22.65 22.00 22.00 0.0M
2023-07-10 22.70 22.70 22.25 22.25 0.0M
2023-07-07 22.60 22.60 22.05 22.05 0.0M
2023-07-06 22.30 22.60 22.00 22.60 0.0M
2023-07-05 23.10 23.10 22.30 22.30 0.0M
2023-07-04 22.05 23.00 22.05 23.00 0.0M
2023-07-03 22.45 22.80 22.45 22.80 0.0M
2023-06-30 22.05 22.70 22.05 22.05 0.0M
2023-06-29 22.25 22.50 22.20 22.50 0.0M
2023-06-28 22.10 22.10 22.10 22.10 0.0M
2023-06-27 22.00 22.00 21.95 21.95 0.0M
2023-06-26 20.75 21.95 20.75 21.90 0.0M
2023-06-21 21.20 21.40 20.35 21.40 0.0M
2023-06-20 20.20 21.80 20.20 21.30 0.0M
2023-06-19 21.00 21.00 21.00 21.00 0.0M
2023-06-16 21.50 21.50 21.50 21.50 0.0M
2023-06-15 21.50 21.50 21.50 21.50 0.0M
2023-06-14 21.65 21.95 21.65 21.90 0.0M
2023-06-13 21.05 22.00 21.00 22.00 0.0M
2023-06-12 21.70 21.70 21.65 21.70 0.0M
2023-06-09 21.15 21.15 20.15 21.10 0.0M
2023-06-08 21.10 21.15 21.10 21.15 0.0M
2023-06-07 21.05 21.10 20.95 21.10 0.0M
2023-06-06 20.20 21.05 20.20 21.05 0.0M
2023-06-05 21.00 21.00 20.65 21.00 0.0M
2023-06-02 21.00 21.00 20.90 21.00 0.0M
2023-06-01 20.50 21.00 20.50 21.00 0.0M
2023-05-31 21.20 21.20 21.15 21.20 0.0M
2023-05-30 21.70 21.70 20.95 21.00 0.0M
2023-05-25 21.15 22.00 21.10 21.70 0.0M
2023-05-24 20.80 22.05 20.60 21.20 0.0M
2023-05-19 22.50 22.65 22.10 22.65 0.0M
2023-05-18 22.45 22.45 22.45 22.45 0.0M
2023-05-17 23.70 23.70 22.90 23.00 0.0M
2023-05-16 24.00 24.00 23.40 23.40 0.0M
2023-05-15 23.40 23.40 23.40 23.40 0.0M
2023-05-12 22.20 22.30 22.20 22.30 0.0M
2023-05-11 22.10 22.15 22.00 22.05 0.0M
2023-05-10 22.05 22.95 22.00 22.95 0.0M
2023-05-08 23.25 23.25 23.20 23.20 0.0M
2023-05-05 22.40 23.00 22.40 23.00 0.0M
2023-05-04 22.45 23.00 22.45 23.00 0.0M
2023-05-03 22.05 22.50 22.05 22.45 0.0M
2023-05-02 21.50 22.80 21.50 22.05 0.0M
2023-04-28 22.50 23.00 22.50 23.00 0.0M
2023-04-26 22.45 22.45 22.45 22.45 0.0M
2023-04-25 23.00 23.00 22.00 22.00 0.0M
2023-04-21 23.20 23.60 23.00 23.60 0.0M
2023-04-20 23.35 23.90 23.20 23.90 0.0M
2023-04-19 23.80 23.90 23.80 23.90 0.0M
2023-04-18 23.95 23.95 23.55 23.55 0.0M
2023-04-17 23.70 23.95 23.05 23.95 0.0M
2023-04-14 23.80 23.80 23.70 23.70 0.0M
2023-04-13 23.95 25.60 23.50 23.80 0.0M
2023-04-12 23.80 23.80 23.50 23.50 0.0M
2023-04-11 23.80 23.85 23.60 23.85 0.0M
2023-04-10 24.25 24.25 24.20 24.20 0.0M
2023-04-07 24.00 24.30 23.85 24.00 0.0M
2023-04-06 23.50 24.80 23.50 23.85 0.0M
2023-03-31 23.55 23.60 23.55 23.60 0.0M
2023-03-30 22.90 23.50 22.90 23.50 0.0M
2023-03-29 24.00 24.00 23.25 23.80 0.0M
2023-03-28 23.80 23.80 23.80 23.80 0.0M
2023-03-27 23.85 23.95 23.30 23.30 0.0M
2023-03-23 23.60 23.95 23.25 23.85 0.0M
2023-03-22 23.30 23.30 23.30 23.30 0.0M
2023-03-21 23.55 23.60 23.20 23.55 0.0M
2023-03-20 23.80 23.85 23.60 23.60 0.0M
2023-03-17 25.05 25.05 23.90 23.90 0.0M
2023-03-16 24.35 24.35 22.80 23.90 0.0M
2023-03-15 23.25 23.25 23.25 23.25 0.0M
2023-03-14 22.80 23.30 22.75 23.30 0.0M
2023-03-13 22.90 23.45 22.90 23.45 0.0M
2023-03-10 23.50 23.50 23.50 23.50 0.0M
2023-03-09 23.65 23.70 23.25 23.50 0.0M
2023-03-08 23.30 23.75 23.30 23.65 0.0M
2023-03-07 24.25 24.25 24.20 24.20 0.0M
2023-03-06 23.50 24.25 23.45 24.25 0.0M
2023-03-03 23.35 23.50 23.35 23.35 0.0M
2023-03-02 23.50 23.50 23.30 23.30 0.0M
2023-03-01 23.30 23.50 23.30 23.50 0.0M
2023-02-24 24.00 24.00 23.50 23.50 0.0M
2023-02-23 23.50 23.75 23.45 23.75 0.0M
2023-02-22 24.10 24.20 23.70 23.70 0.0M
2023-02-21 24.80 24.80 23.70 24.25 0.0M
2023-02-20 24.30 24.80 23.75 24.30 0.0M
2023-02-17 25.30 25.30 25.30 25.30 0.0M
2023-02-16 22.85 23.15 22.85 23.00 0.0M
2023-02-10 23.05 23.05 23.05 23.05 0.0M
2023-02-09 23.00 23.10 23.00 23.05 0.0M
2023-02-06 23.00 23.10 23.00 23.10 0.0M
2023-02-03 23.30 23.35 22.70 23.10 0.0M
2023-02-02 23.80 24.00 23.80 24.00 0.0M
2023-02-01 23.80 23.80 23.80 23.80 0.0M
2023-01-30 23.10 23.80 23.10 23.80 0.0M
2023-01-17 23.15 23.15 23.15 23.15 0.0M
2023-01-16 22.80 23.20 22.80 23.15 0.0M
2023-01-13 23.35 23.40 22.60 22.60 0.0M
2023-01-12 23.25 23.35 23.25 23.35 0.0M
2023-01-11 23.25 23.30 23.25 23.25 0.0M
2023-01-10 23.40 23.40 22.60 23.30 0.0M
2023-01-09 23.90 24.00 23.40 23.40 0.0M
2023-01-06 24.00 24.00 24.00 24.00 0.0M
2023-01-04 23.05 24.70 23.05 24.65 0.0M