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
2024-12-30 14.00 14.00 13.95 13.95 0.0M
2024-12-27 14.90 14.90 14.90 14.90 0.0M
2024-12-26 14.00 14.00 14.00 14.00 0.0M
2024-12-17 14.50 14.50 14.00 14.00 0.0M
2024-12-13 14.90 14.90 14.85 14.85 0.0M
2024-12-10 14.45 14.45 14.45 14.45 0.0M
2024-12-09 14.45 14.45 14.45 14.45 0.0M
2024-12-05 14.30 14.45 14.30 14.45 0.0M
2024-12-02 14.50 14.50 14.30 14.30 0.0M
2024-11-28 14.50 14.50 14.45 14.45 0.0M
2024-11-27 14.35 14.35 14.35 14.35 0.0M
2024-11-26 14.10 14.10 14.05 14.05 0.0M
2024-11-22 14.00 14.05 14.00 14.05 0.0M
2024-11-21 12.80 12.80 12.80 12.80 0.0M
2024-11-19 14.20 14.20 13.90 13.95 0.0M
2024-11-15 14.20 14.20 14.20 14.20 0.0M
2024-11-13 14.25 14.25 14.20 14.20 0.0M
2024-11-12 14.10 14.10 14.00 14.00 0.0M
2024-11-07 14.50 14.50 14.50 14.50 0.0M
2024-11-06 14.55 14.55 13.75 13.75 0.0M
2024-11-04 13.75 13.75 13.40 13.40 0.0M
2024-10-30 14.00 14.00 14.00 14.00 0.0M
2024-10-29 13.60 13.75 13.60 13.75 0.0M
2024-10-28 13.75 13.75 13.75 13.75 0.0M
2024-10-25 13.75 13.75 13.75 13.75 0.0M
2024-10-24 14.20 14.20 13.75 13.75 0.0M
2024-10-23 13.75 14.20 13.75 14.20 0.0M
2024-10-22 13.75 13.75 13.75 13.75 0.0M
2024-10-21 13.70 13.70 13.70 13.70 0.0M
2024-10-18 13.95 13.95 13.70 13.70 0.0M
2024-10-17 14.00 14.30 13.95 13.95 0.0M
2024-10-16 14.25 14.30 14.00 14.00 0.0M
2024-10-15 14.50 14.50 14.00 14.00 0.0M
2024-10-14 14.35 14.40 14.35 14.40 0.0M
2024-10-11 14.05 14.20 14.05 14.20 0.0M
2024-10-09 15.00 15.00 14.50 14.50 0.0M
2024-10-08 14.80 14.80 14.45 14.50 0.0M
2024-10-07 14.20 14.35 14.10 14.15 0.0M
2024-10-04 16.00 16.00 14.80 14.80 0.0M
2024-10-01 16.40 16.40 16.40 16.40 0.0M
2024-09-30 14.95 14.95 14.95 14.95 0.1M
2024-09-26 13.60 13.60 13.60 13.60 0.0M
2024-09-25 13.60 13.60 13.60 13.60 0.0M
2024-09-23 13.35 13.60 13.35 13.60 0.0M
2024-09-20 13.60 13.60 13.60 13.60 0.0M
2024-09-18 15.05 15.05 15.05 15.05 0.0M
2024-09-13 13.75 14.00 13.75 14.00 0.0M
2024-09-12 14.00 14.00 14.00 14.00 0.0M
2024-09-10 14.80 14.80 14.80 14.80 0.0M
2024-09-03 15.10 15.75 15.10 15.75 0.0M
2024-08-30 15.50 15.50 15.45 15.45 0.0M
2024-08-28 16.80 16.80 16.45 16.45 0.0M
2024-08-27 16.05 16.05 16.05 16.05 0.0M
2024-08-26 15.05 15.05 15.05 15.05 0.0M
2024-08-22 15.05 15.05 15.05 15.05 0.0M
2024-08-21 15.30 15.30 15.25 15.25 0.0M
2024-08-19 17.45 17.45 16.00 16.00 0.0M
2024-08-16 16.00 16.00 16.00 16.00 0.0M
2024-08-15 15.20 15.20 15.20 15.20 0.0M
2024-08-14 15.45 16.05 15.45 16.05 0.0M
2024-08-13 16.15 16.15 16.05 16.10 0.0M
2024-08-12 15.95 17.10 15.95 17.10 0.0M
2024-08-09 15.25 17.55 15.25 17.55 0.0M
2024-08-01 17.95 17.95 17.95 17.95 0.0M
2024-07-31 17.25 17.25 17.25 17.25 0.0M
2024-07-29 17.30 17.30 17.20 17.20 0.0M
2024-07-26 16.10 16.10 16.05 16.05 0.0M
2024-07-23 17.40 17.40 17.40 17.40 0.0M
2024-07-22 15.95 16.70 15.90 16.70 0.0M
2024-07-19 18.10 18.10 16.90 16.90 0.0M
2024-07-18 17.80 17.80 17.35 17.35 0.0M
2024-07-17 16.30 16.65 16.30 16.60 0.0M
2024-07-16 14.00 15.20 14.00 15.15 0.0M
2024-07-15 13.25 14.50 13.25 14.00 0.0M
2024-07-12 13.50 13.90 13.50 13.90 0.0M
2024-07-11 12.80 12.80 12.75 12.75 0.0M
2024-07-10 13.00 13.00 13.00 13.00 0.0M
2024-07-09 13.05 13.45 13.05 13.45 0.0M
2024-07-08 13.50 13.50 13.00 13.05 0.0M
2024-07-05 12.45 13.75 12.45 13.60 0.0M
2024-07-04 12.50 12.60 12.50 12.60 0.0M
2024-07-02 12.75 12.75 12.50 12.50 0.0M
2024-07-01 12.65 12.75 12.65 12.75 0.0M
2024-06-26 12.70 12.70 12.60 12.60 0.0M
2024-06-25 12.80 12.80 12.80 12.80 0.0M
2024-06-24 12.75 12.75 12.75 12.75 0.0M
2024-06-21 13.25 13.25 13.25 13.25 0.0M
2024-06-20 14.10 14.10 13.15 13.25 0.0M
2024-06-18 13.00 13.30 13.00 13.20 0.0M
2024-06-17 13.00 13.00 12.80 12.80 0.0M
2024-06-13 13.00 13.20 13.00 13.20 0.0M
2024-06-12 12.50 12.95 12.50 12.95 0.0M
2024-06-11 12.10 12.80 12.10 12.80 0.0M
2024-06-06 11.80 12.55 11.80 12.55 0.0M
2024-06-05 12.65 12.65 12.65 12.65 0.0M
2024-06-04 12.45 12.85 12.45 12.60 0.0M
2024-06-03 12.35 12.40 12.35 12.40 0.0M
2024-05-31 11.65 12.35 11.65 12.35 0.0M
2024-05-30 11.65 11.65 11.65 11.65 0.0M
2024-05-29 11.50 11.65 11.50 11.65 0.0M
2024-05-28 11.95 11.95 11.95 11.95 0.0M
2024-05-27 11.60 11.95 11.60 11.95 0.0M
2024-05-24 11.05 11.95 11.05 11.95 0.0M
2024-05-23 11.55 11.55 11.50 11.50 0.0M
2024-05-21 11.90 11.90 11.90 11.90 0.0M
2024-05-20 12.00 12.00 12.00 12.00 0.0M
2024-05-17 12.10 12.30 12.10 12.25 0.0M
2024-05-14 12.65 12.65 12.65 12.65 0.0M
2024-05-13 12.70 12.70 12.70 12.70 0.0M
2024-05-10 12.40 12.40 12.10 12.10 0.0M
2024-05-09 12.90 12.90 12.40 12.40 0.0M
2024-05-08 13.05 13.05 12.90 12.90 0.0M
2024-05-07 13.00 13.00 13.00 13.00 0.0M
2024-05-06 12.90 12.95 12.90 12.95 0.0M
2024-05-03 12.90 12.90 12.90 12.90 0.0M
2024-05-02 13.00 13.00 13.00 13.00 0.0M
2024-04-30 13.60 13.60 13.00 13.00 0.0M
2024-04-29 13.00 13.00 13.00 13.00 0.0M
2024-04-25 13.80 13.80 13.70 13.75 0.0M
2024-04-23 13.00 13.10 13.00 13.10 0.0M
2024-04-22 12.90 13.50 12.90 13.50 0.0M
2024-04-19 13.85 13.85 13.85 13.85 0.0M
2024-04-18 13.85 13.85 13.85 13.85 0.0M
2024-04-17 13.90 13.90 13.75 13.75 0.0M
2024-04-15 14.45 14.45 14.45 14.45 0.0M
2024-04-09 14.00 14.50 14.00 14.50 0.0M
2024-04-03 14.20 14.20 14.15 14.20 0.0M
2024-04-02 14.30 14.35 14.00 14.35 0.0M
2024-04-01 13.95 14.00 13.95 14.00 0.0M
2024-03-29 13.85 14.45 13.85 13.95 0.0M
2024-03-28 13.00 13.45 13.00 13.45 0.0M
2024-03-27 14.50 14.50 13.20 13.50 0.0M
2024-03-26 14.65 14.65 14.65 14.65 0.0M
2024-03-25 15.00 15.00 15.00 15.00 0.0M
2024-03-21 14.50 14.80 14.50 14.80 0.0M
2024-03-19 14.65 14.65 14.50 14.50 0.0M
2024-03-18 15.00 15.25 15.00 15.25 0.0M
2024-03-14 15.50 15.50 14.80 15.45 0.0M
2024-03-13 16.25 16.30 16.25 16.30 0.0M
2024-03-12 15.90 15.95 15.90 15.95 0.0M
2024-03-08 16.10 16.30 16.10 16.15 0.0M
2024-03-07 15.80 16.15 15.80 16.15 0.0M
2024-03-06 15.35 16.15 15.35 16.15 0.0M
2024-03-05 15.95 16.05 15.95 16.05 0.0M
2024-03-04 16.10 16.15 16.00 16.00 0.0M
2024-03-01 17.00 17.00 16.10 16.10 0.0M
2024-02-29 15.80 17.35 15.80 17.35 0.0M
2024-02-23 15.40 16.95 15.40 16.55 0.0M
2024-02-22 16.00 16.00 15.55 16.00 0.0M
2024-02-21 15.75 16.00 15.75 16.00 0.0M
2024-02-19 15.65 15.95 15.65 15.95 0.0M
2024-02-16 14.35 15.75 14.35 15.75 0.0M
2024-02-15 15.05 15.05 15.00 15.05 0.0M
2024-02-05 14.95 14.95 14.95 14.95 0.0M
2024-02-01 15.50 15.75 15.50 15.75 0.0M
2024-01-31 15.45 15.45 15.45 15.45 0.0M
2024-01-29 15.45 15.45 15.45 15.45 0.0M
2024-01-24 15.30 16.20 15.30 15.50 0.0M
2024-01-23 16.50 16.50 16.50 16.50 0.0M
2024-01-19 15.45 16.00 15.20 15.50 0.0M
2024-01-18 15.50 15.85 15.50 15.85 0.0M
2024-01-17 15.20 15.25 15.10 15.20 0.0M
2024-01-16 15.75 15.75 15.75 15.75 0.0M
2024-01-11 16.45 16.60 16.45 16.50 0.0M
2024-01-08 17.05 17.10 17.05 17.10 0.0M
2024-01-05 16.80 16.80 16.80 16.80 0.0M
2024-01-04 15.85 15.85 15.85 15.85 0.0M
2024-01-03 15.80 15.90 15.60 15.90 0.0M
2024-01-02 15.30 16.75 15.30 16.75 0.0M