Aeon Motor (1599)

1599
🏛️ Taiwán →
28.80
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
2025-10-03 28.80 28.80 28.80 28.80 0.0M
2025-10-02 29.55 29.55 28.50 28.60 0.0M
2025-10-01 29.50 29.50 28.60 28.60 0.0M
2025-09-30 29.45 29.45 28.75 28.90 0.1M
2025-09-26 29.80 29.80 29.00 29.25 0.0M
2025-09-25 29.25 30.50 29.25 29.35 0.1M
2025-09-24 29.00 29.95 29.00 29.95 0.0M
2025-09-23 29.65 29.75 29.35 29.75 0.0M
2025-09-22 30.30 30.30 29.95 30.15 0.0M
2025-09-19 30.80 30.80 30.05 30.45 0.0M
2025-09-18 30.50 30.90 30.10 30.60 0.0M
2025-09-17 30.00 30.00 29.60 30.00 0.0M
2025-09-16 30.40 30.40 30.00 30.00 0.0M
2025-09-15 30.55 30.55 30.10 30.45 0.0M
2025-09-12 30.40 30.40 29.75 30.25 0.0M
2025-09-11 30.30 30.30 29.70 29.90 0.0M
2025-09-10 30.50 30.50 30.35 30.45 0.0M
2025-09-09 30.70 30.70 30.50 30.55 0.0M
2025-09-08 31.20 31.20 30.55 30.65 0.0M
2025-09-05 31.10 31.45 31.10 31.15 0.0M
2025-09-04 32.10 32.10 31.45 31.45 0.0M
2025-09-03 33.00 33.00 32.10 32.10 0.0M
2025-09-02 32.00 33.50 31.90 33.00 0.1M
2025-09-01 32.05 32.05 32.00 32.00 0.0M
2025-08-29 31.75 33.00 31.60 32.05 0.1M
2025-08-28 31.95 32.35 31.45 31.75 0.1M
2025-08-27 31.75 32.00 31.70 32.00 0.0M
2025-08-26 31.60 31.90 30.50 31.50 0.0M
2025-08-25 32.00 32.00 31.05 31.20 0.1M
2025-08-22 32.30 32.85 32.00 32.00 0.0M
2025-08-21 32.85 33.50 31.20 33.10 0.2M
2025-08-20 31.95 33.50 31.60 32.90 0.1M
2025-08-19 31.95 32.10 31.20 31.60 0.0M
2025-08-18 31.20 32.00 31.20 32.00 0.0M
2025-08-15 32.00 32.00 31.30 31.60 0.0M
2025-08-14 32.00 32.70 31.60 32.00 0.1M
2025-08-13 32.20 32.45 32.10 32.10 0.0M
2025-08-12 32.25 33.00 31.50 32.60 0.1M
2025-08-11 32.90 32.90 32.25 32.25 0.0M
2025-08-08 33.35 33.50 32.65 33.30 0.1M
2025-08-07 33.15 33.50 32.85 33.05 0.0M
2025-08-06 33.30 33.50 33.00 33.20 0.0M
2025-08-05 32.80 33.55 32.60 33.35 0.1M
2025-08-04 32.80 33.00 32.50 33.00 0.0M
2025-08-01 32.70 33.45 32.00 32.80 0.1M
2025-07-31 33.30 33.30 32.50 32.70 0.0M
2025-07-30 33.20 33.45 32.65 32.80 0.0M
2025-07-29 33.20 33.30 32.70 33.20 0.0M
2025-07-28 32.70 33.30 32.50 33.15 0.0M
2025-07-25 31.65 32.90 31.65 32.70 0.1M
2025-07-24 32.50 32.50 32.00 32.00 0.0M
2025-07-23 32.75 33.20 32.00 32.55 0.1M
2025-07-22 32.50 33.20 31.90 32.75 0.1M
2025-07-21 32.95 33.40 32.70 32.70 0.0M
2025-07-18 32.90 33.20 32.55 33.00 0.1M
2025-07-17 32.00 32.90 31.90 32.90 0.1M
2025-07-16 32.45 32.95 31.95 32.15 0.1M
2025-07-15 31.70 32.45 31.45 32.45 0.1M
2025-07-14 30.85 31.70 30.40 31.45 0.1M
2025-07-11 30.10 31.20 30.10 30.95 0.1M
2025-07-10 30.25 30.40 30.05 30.10 0.1M
2025-07-09 29.95 30.45 29.75 29.95 0.0M
2025-07-08 29.70 30.60 29.10 29.95 0.0M
2025-07-07 30.35 30.35 29.30 29.40 0.0M
2025-07-04 29.50 30.00 29.50 30.00 0.0M
2025-07-03 29.50 29.50 29.25 29.25 0.0M
2025-07-02 30.15 30.15 29.50 29.50 0.0M
2025-07-01 30.05 30.05 29.55 29.70 0.0M
2025-06-30 30.50 30.50 29.80 29.85 0.0M
2025-06-27 30.00 30.55 29.70 30.35 0.0M
2025-06-26 30.15 30.90 29.65 30.05 0.1M
2025-06-25 29.30 29.35 28.95 29.25 0.0M
2025-06-24 28.80 29.25 28.75 29.25 0.0M
2025-06-23 28.50 29.25 28.50 28.75 0.0M
2025-06-20 29.60 29.60 29.10 29.10 0.0M
2025-06-19 29.20 29.55 28.90 29.10 0.0M
2025-06-18 29.90 29.90 29.30 29.30 0.0M
2025-06-17 28.80 29.55 28.80 28.95 0.0M
2025-06-16 29.20 29.20 29.00 29.00 0.0M
2025-06-13 29.55 29.70 29.00 29.00 0.0M
2025-06-12 29.70 30.35 29.55 29.55 0.0M
2025-06-11 29.50 30.70 29.45 29.70 0.1M
2025-06-10 29.20 29.85 28.00 29.05 0.2M
2025-06-09 29.20 29.50 29.00 29.25 0.0M
2025-06-06 29.05 29.10 28.90 28.95 0.0M
2025-06-05 29.00 29.20 29.00 29.05 0.0M
2025-06-04 29.10 29.50 28.95 29.05 0.1M
2025-06-03 29.05 29.05 29.00 29.00 0.0M
2025-06-02 29.00 29.05 28.70 29.05 0.0M
2025-05-29 28.80 29.20 28.80 29.00 0.0M
2025-05-28 29.25 29.25 29.00 29.00 0.0M
2025-05-27 28.80 29.20 28.80 28.80 0.0M
2025-05-26 29.00 29.00 28.85 28.85 0.0M
2025-05-23 29.20 29.20 29.00 29.00 0.0M
2025-05-22 29.55 29.60 28.85 28.85 0.0M
2025-05-21 29.05 29.05 28.75 28.80 0.0M
2025-05-20 29.55 29.55 28.80 28.80 0.0M
2025-05-19 29.15 29.15 28.85 28.85 0.0M
2025-05-16 29.00 29.20 28.90 29.00 0.0M
2025-05-15 29.15 29.15 28.90 28.90 0.0M
2025-05-14 29.25 29.25 28.90 29.00 0.0M
2025-05-13 29.00 29.50 28.90 28.90 0.1M
2025-05-12 29.00 29.20 29.00 29.00 0.0M
2025-05-09 29.00 29.10 28.95 29.00 0.0M
2025-05-08 29.40 29.40 29.00 29.10 0.0M
2025-05-07 29.15 29.15 29.00 29.00 0.0M
2025-05-06 29.40 29.40 29.05 29.05 0.0M
2025-05-05 31.60 31.60 29.00 29.20 0.2M
2025-05-02 28.30 28.85 28.10 28.85 0.0M
2025-04-30 28.40 28.60 28.20 28.20 0.0M
2025-04-29 28.05 28.40 28.05 28.30 0.0M
2025-04-28 28.00 28.35 28.00 28.05 0.0M
2025-04-25 28.25 28.25 28.15 28.15 0.0M
2025-04-24 27.75 28.25 27.75 28.25 0.0M
2025-04-23 28.75 28.80 27.50 28.10 0.0M
2025-04-22 28.00 28.90 27.10 28.25 0.0M
2025-04-21 28.40 28.40 28.00 28.00 0.0M
2025-04-18 28.35 28.65 28.20 28.20 0.0M
2025-04-17 27.30 28.75 27.30 28.20 0.0M
2025-04-16 28.95 28.95 28.20 28.20 0.0M
2025-04-15 29.05 29.05 27.70 28.15 0.0M
2025-04-14 28.50 28.50 28.00 28.00 0.0M
2025-04-11 29.00 29.00 27.95 28.15 0.0M
2025-04-10 29.00 29.55 28.50 28.50 0.2M
2025-04-09 24.55 26.90 22.20 26.90 0.1M
2025-04-08 23.70 24.90 23.70 24.65 0.1M
2025-04-07 26.30 26.30 26.30 26.30 0.0M
2025-04-02 29.20 29.20 29.00 29.20 0.0M
2025-04-01 29.20 29.20 28.40 29.10 0.0M
2025-03-31 29.30 29.70 29.20 29.20 0.0M
2025-03-28 30.30 30.30 29.70 30.00 0.0M
2025-03-27 30.40 30.65 30.25 30.25 0.0M
2025-03-26 30.35 30.75 30.25 30.30 0.0M
2025-03-25 29.95 30.45 29.90 30.25 0.0M
2025-03-24 30.30 30.30 30.00 30.00 0.0M
2025-03-21 30.80 30.90 30.70 30.70 0.0M
2025-03-20 30.00 30.65 29.95 30.65 0.0M
2025-03-19 30.00 30.00 29.95 29.95 0.0M
2025-03-18 30.40 30.40 30.05 30.10 0.0M
2025-03-17 29.95 30.30 29.90 30.00 0.0M
2025-03-14 30.00 30.05 29.95 29.95 0.0M
2025-03-13 30.05 30.50 30.05 30.05 0.0M
2025-03-12 30.15 30.20 30.15 30.15 0.0M
2025-03-11 30.10 30.90 30.10 30.20 0.0M
2025-03-10 30.25 30.40 30.25 30.25 0.0M
2025-03-07 30.20 30.30 30.20 30.30 0.0M
2025-03-06 30.50 30.55 30.20 30.20 0.0M
2025-03-05 30.50 30.55 30.30 30.55 0.0M
2025-03-04 30.90 30.90 30.50 30.50 0.0M
2025-03-03 30.75 30.90 30.70 30.75 0.0M
2025-02-27 30.85 30.85 30.75 30.75 0.0M
2025-02-26 30.80 30.80 30.65 30.65 0.0M
2025-02-25 30.80 30.80 30.55 30.55 0.0M
2025-02-24 30.60 30.90 30.60 30.80 0.0M
2025-02-21 30.60 30.60 30.35 30.55 0.0M
2025-02-20 30.65 30.65 30.60 30.60 0.0M
2025-02-19 30.50 30.50 30.40 30.50 0.0M
2025-02-18 30.70 30.70 30.40 30.50 0.0M
2025-02-17 30.60 30.60 30.40 30.40 0.0M
2025-02-14 30.50 30.70 30.45 30.55 0.0M
2025-02-13 30.80 30.80 30.45 30.50 0.0M
2025-02-12 30.80 30.80 30.45 30.55 0.0M
2025-02-11 30.85 30.85 30.35 30.40 0.0M
2025-02-10 30.30 30.40 30.25 30.25 0.0M
2025-02-07 29.95 29.95 29.70 29.90 0.0M
2025-02-06 29.75 29.95 29.75 29.90 0.0M
2025-02-05 29.65 29.80 29.65 29.80 0.0M
2025-02-04 29.20 29.65 29.05 29.65 0.0M
2025-02-03 29.00 30.00 28.85 29.30 0.0M
2025-01-22 29.50 29.80 29.00 29.00 0.0M
2025-01-21 29.35 29.85 28.95 29.00 0.0M
2025-01-20 29.70 29.70 28.75 28.95 0.0M
2025-01-17 28.85 29.45 28.70 28.75 0.0M
2025-01-16 28.90 29.70 28.90 29.00 0.0M
2025-01-15 28.80 29.30 28.70 28.90 0.0M
2025-01-14 29.45 29.75 29.40 29.50 0.0M
2025-01-13 29.80 29.95 28.95 29.35 0.0M
2025-01-10 30.00 30.15 29.80 29.95 0.0M
2025-01-09 30.15 30.15 29.95 30.00 0.0M
2025-01-08 30.30 30.30 30.10 30.15 0.0M
2025-01-07 30.30 30.30 30.10 30.25 0.0M
2025-01-06 29.80 30.20 29.80 30.20 0.0M
2025-01-03 30.25 30.25 29.95 30.15 0.1M
2025-01-02 30.50 30.50 30.20 30.40 0.0M