Arcadyan Tech (3596)

3596
🏛️ Taiwán →
217.50
Última Actualización: 2025-09-26
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
2023-12-29 171.00 172.00 169.50 170.50 0.6M
2023-12-28 171.00 171.50 169.00 170.00 0.8M
2023-12-27 170.50 172.00 169.00 171.00 1.7M
2023-12-26 171.00 171.50 168.00 170.50 2.1M
2023-12-25 172.50 173.50 169.00 169.50 2.2M
2023-12-22 176.00 176.50 171.50 172.00 2.5M
2023-12-21 174.50 176.50 172.50 174.50 2.4M
2023-12-20 175.50 179.50 172.00 175.00 2.6M
2023-12-19 177.00 178.00 174.50 175.50 2.4M
2023-12-18 181.00 184.00 176.00 176.50 3.3M
2023-12-15 191.00 191.00 181.00 181.50 2.8M
2023-12-14 192.00 195.00 186.00 189.50 10.4M
2023-12-13 174.00 188.50 173.50 188.50 9.4M
2023-12-12 170.00 173.50 169.50 171.50 4.8M
2023-12-11 166.50 169.50 165.00 168.50 2.4M
2023-12-08 165.50 166.50 164.00 166.00 1.4M
2023-12-07 164.00 168.50 163.00 164.50 1.8M
2023-12-06 164.00 165.50 162.50 163.50 0.6M
2023-12-05 163.50 164.50 161.50 164.00 0.7M
2023-12-04 164.00 167.00 164.00 164.00 1.0M
2023-12-01 162.50 164.00 161.00 163.00 0.8M
2023-11-30 164.50 164.50 160.00 163.50 2.1M
2023-11-29 164.50 165.00 163.50 163.50 1.0M
2023-11-28 161.50 165.00 161.50 163.50 1.2M
2023-11-27 166.50 167.00 161.50 161.50 1.6M
2023-11-24 167.50 167.50 165.50 166.00 0.8M
2023-11-23 168.00 168.50 166.50 168.00 0.7M
2023-11-22 170.00 170.00 166.00 168.50 1.9M
2023-11-21 170.00 171.50 169.00 170.50 1.2M
2023-11-20 169.00 169.50 167.00 169.00 0.8M
2023-11-17 170.00 170.00 168.00 168.00 0.9M
2023-11-16 169.00 171.00 166.50 171.00 1.7M
2023-11-15 171.50 172.50 167.50 167.50 2.4M
2023-11-14 166.00 170.50 166.00 169.50 3.2M
2023-11-13 166.50 167.00 164.00 165.50 0.9M
2023-11-10 165.50 168.00 163.50 164.00 1.5M
2023-11-09 168.00 168.50 164.50 166.50 1.6M
2023-11-08 166.50 170.00 166.00 167.50 1.9M
2023-11-07 167.00 167.00 162.00 166.00 2.5M
2023-11-06 169.00 170.00 164.50 166.00 2.9M
2023-11-03 162.00 167.00 159.50 167.00 4.5M
2023-11-02 154.50 160.00 154.50 159.00 3.5M
2023-11-01 155.00 155.50 147.00 152.00 3.8M
2023-10-31 157.50 160.00 153.50 154.00 2.0M
2023-10-30 154.00 158.00 154.00 157.00 0.9M
2023-10-27 156.00 157.00 153.50 154.50 1.1M
2023-10-26 154.50 157.50 153.50 155.00 1.5M
2023-10-25 158.50 159.00 157.00 157.00 1.1M
2023-10-24 156.50 158.50 155.00 158.50 1.4M
2023-10-23 156.50 158.50 155.50 156.50 1.1M
2023-10-20 158.50 159.00 154.00 157.50 2.5M
2023-10-19 158.00 160.50 157.00 159.50 1.6M
2023-10-18 160.00 162.00 157.00 159.50 2.9M
2023-10-17 163.50 165.00 160.50 161.00 1.3M
2023-10-16 164.00 164.00 160.00 161.50 1.7M
2023-10-13 166.00 169.00 163.50 164.50 2.2M
2023-10-12 164.00 165.00 162.00 165.00 1.3M
2023-10-11 166.00 169.00 161.50 163.50 3.6M
2023-10-06 164.00 168.50 163.00 164.00 2.4M
2023-10-05 171.00 171.00 163.00 163.00 5.4M
2023-10-04 159.50 163.50 158.50 163.00 1.9M
2023-10-03 165.50 165.50 159.50 160.50 2.0M
2023-10-02 163.50 165.50 161.00 164.50 2.3M
2023-09-28 161.50 163.00 158.50 161.50 2.6M
2023-09-27 164.00 164.50 157.50 160.50 6.8M
2023-09-26 165.50 167.50 163.50 166.00 2.4M
2023-09-25 165.00 167.50 163.50 165.50 3.4M
2023-09-22 164.00 167.00 161.00 164.50 5.9M
2023-09-21 173.00 173.50 162.50 165.50 9.1M
2023-09-20 178.50 181.50 174.50 175.50 4.8M
2023-09-19 177.00 182.00 177.00 180.00 4.3M
2023-09-18 175.00 178.50 174.50 176.00 2.2M
2023-09-15 174.50 180.00 174.00 177.50 5.4M
2023-09-14 167.50 178.00 167.50 176.50 6.4M
2023-09-13 166.50 169.50 164.00 167.50 3.4M
2023-09-12 166.00 169.00 162.50 168.00 4.2M
2023-09-11 169.50 171.50 165.00 167.50 7.4M
2023-09-08 164.00 164.00 157.50 164.00 4.7M
2023-09-07 155.50 164.00 155.50 162.00 6.8M
2023-09-06 153.00 159.50 152.00 158.00 8.6M
2023-09-05 147.50 152.00 147.50 151.00 3.5M
2023-09-04 145.50 148.00 145.00 147.50 1.4M
2023-09-01 149.00 149.00 143.50 145.00 3.4M
2023-08-31 147.00 150.00 146.00 148.50 2.6M
2023-08-30 148.00 149.00 146.00 147.00 1.9M
2023-08-29 144.00 148.00 144.00 148.00 2.9M
2023-08-28 145.50 146.50 142.00 143.00 2.7M
2023-08-25 144.00 147.50 144.00 145.50 3.9M
2023-08-24 150.00 152.00 142.50 145.00 8.3M
2023-08-23 144.50 150.00 144.00 148.50 6.6M
2023-08-22 143.50 148.00 141.50 144.00 10.2M
2023-08-21 139.00 144.00 138.50 143.00 5.3M
2023-08-18 140.00 141.00 136.50 138.00 3.2M
2023-08-17 137.50 140.00 136.00 139.50 3.2M
2023-08-16 135.50 138.00 135.00 138.00 2.2M
2023-08-15 135.00 138.00 134.50 137.00 3.5M
2023-08-14 133.50 135.50 131.50 133.00 2.8M
2023-08-11 136.50 137.50 133.00 135.00 5.1M
2023-08-10 137.00 140.50 135.50 137.00 5.7M
2023-08-09 139.50 142.50 137.50 138.00 7.3M
2023-08-08 138.50 142.50 136.00 138.00 9.2M
2023-08-07 133.50 136.50 130.50 135.50 4.3M
2023-08-04 132.50 136.50 131.00 133.50 6.4M
2023-08-02 133.00 137.00 130.00 132.00 10.7M
2023-08-01 139.50 139.50 130.50 130.50 11.8M
2023-07-31 135.00 145.00 134.00 145.00 18.8M
2023-07-28 128.50 132.50 128.50 132.00 4.1M
2023-07-27 129.50 130.50 126.50 127.50 3.9M
2023-07-26 128.50 130.50 125.50 128.00 3.4M
2023-07-25 134.00 134.00 128.00 128.50 7.3M
2023-07-24 128.00 135.00 127.00 134.50 8.2M
2023-07-21 125.00 128.00 123.50 127.50 2.1M
2023-07-20 126.50 128.00 124.50 126.00 2.5M
2023-07-19 129.00 129.00 126.00 126.50 2.5M
2023-07-18 131.50 131.50 125.50 130.00 4.8M
2023-07-17 127.50 131.00 127.50 131.00 3.8M
2023-07-14 128.00 128.50 125.00 126.50 2.4M
2023-07-13 127.50 129.50 126.00 126.00 4.9M
2023-07-12 135.00 136.00 131.50 132.00 4.3M
2023-07-11 134.50 136.00 132.00 135.00 6.0M
2023-07-10 129.00 134.00 128.50 132.00 7.3M
2023-07-07 131.00 133.00 126.50 127.50 5.9M
2023-07-06 128.00 130.00 127.00 130.00 3.6M
2023-07-05 128.00 128.50 126.50 127.50 3.2M
2023-07-04 127.00 127.50 124.50 127.00 2.5M
2023-07-03 125.00 128.00 123.00 127.00 5.5M
2023-06-30 123.50 124.00 122.00 123.00 2.1M
2023-06-29 122.00 125.00 120.00 122.00 5.9M
2023-06-28 123.00 128.50 121.00 122.50 12.8M
2023-06-27 118.00 120.00 117.00 120.00 2.6M
2023-06-26 117.50 119.50 116.50 118.00 1.4M
2023-06-21 118.00 119.00 117.00 118.00 1.1M
2023-06-20 120.00 120.00 116.50 118.00 2.6M
2023-06-19 118.50 119.50 117.00 119.00 2.9M
2023-06-16 116.50 118.50 114.00 117.50 5.1M
2023-06-15 118.00 118.00 116.50 116.50 1.5M
2023-06-14 119.00 119.00 117.00 117.50 1.0M
2023-06-13 118.50 119.50 118.00 118.00 2.0M
2023-06-12 117.50 118.50 116.00 118.00 1.8M
2023-06-09 119.00 119.00 116.50 117.50 2.8M
2023-06-08 116.00 120.00 116.00 118.00 5.1M
2023-06-07 114.00 116.00 113.50 115.50 2.4M
2023-06-06 115.50 115.50 113.50 114.00 1.3M
2023-06-05 116.50 118.00 114.50 115.50 2.6M
2023-06-02 116.50 116.50 115.00 116.50 1.6M
2023-06-01 115.50 117.00 115.00 116.00 1.3M
2023-05-31 115.50 117.00 114.50 116.00 2.2M
2023-05-30 116.00 116.50 114.50 115.00 1.7M
2023-05-29 115.50 116.50 114.50 115.00 2.0M
2023-05-26 115.00 117.00 114.50 114.50 3.3M
2023-05-25 114.00 114.50 112.00 114.00 1.8M
2023-05-24 111.50 116.00 111.00 113.50 3.3M
2023-05-23 111.00 113.50 109.00 111.50 3.2M
2023-05-22 112.50 113.50 112.50 113.00 2.4M
2023-05-19 113.00 113.50 111.50 112.50 2.5M
2023-05-18 113.50 114.00 112.00 113.00 3.9M
2023-05-17 113.00 113.50 112.00 112.50 1.8M
2023-05-16 112.00 113.50 111.50 112.50 3.1M
2023-05-15 112.50 112.50 109.50 110.50 1.7M
2023-05-12 110.50 113.00 110.50 112.50 3.1M
2023-05-11 113.50 114.00 108.50 110.50 4.4M
2023-05-10 112.50 114.50 111.50 113.50 2.9M
2023-05-09 112.50 113.50 111.00 112.50 4.7M
2023-05-08 110.00 111.50 109.00 111.00 4.2M
2023-05-05 106.00 109.50 105.50 108.00 5.7M
2023-05-04 101.00 103.00 100.50 102.00 0.8M
2023-05-03 100.00 102.00 100.00 101.00 0.4M
2023-05-02 101.00 101.50 100.00 101.00 0.7M
2023-04-28 99.50 101.50 99.40 100.50 1.1M
2023-04-27 99.50 99.50 98.30 98.80 1.3M
2023-04-26 99.00 99.80 98.50 99.50 1.4M
2023-04-25 102.50 103.00 99.90 100.00 1.6M
2023-04-24 102.00 103.00 101.50 102.00 0.8M
2023-04-21 104.50 105.00 102.00 102.00 1.5M
2023-04-20 106.50 106.50 104.00 104.00 1.3M
2023-04-19 106.50 107.00 106.00 106.50 0.7M
2023-04-18 106.50 107.00 105.50 106.00 0.9M
2023-04-17 105.00 107.00 105.00 106.00 0.7M
2023-04-14 105.00 105.50 104.50 105.00 0.8M
2023-04-13 106.00 106.00 104.50 104.50 1.1M
2023-04-12 106.50 106.50 105.50 105.50 0.8M
2023-04-11 106.50 106.50 105.50 106.50 0.7M
2023-04-10 106.50 107.00 105.00 105.50 0.6M
2023-04-07 107.00 108.00 106.00 106.00 0.8M
2023-04-06 106.50 107.00 105.00 106.50 0.7M
2023-03-31 108.00 108.50 105.50 106.50 1.4M
2023-03-30 105.00 108.00 104.50 107.00 2.5M
2023-03-29 104.00 104.50 103.00 104.00 0.7M
2023-03-28 105.50 106.50 103.00 103.50 1.5M
2023-03-27 105.50 106.00 105.00 105.50 0.9M
2023-03-24 106.50 106.50 105.00 105.50 1.0M
2023-03-23 105.00 106.50 104.50 106.00 1.0M
2023-03-22 105.00 106.00 104.50 105.00 1.3M
2023-03-21 104.00 104.50 103.00 104.00 1.1M
2023-03-20 104.50 104.50 103.00 104.00 1.0M
2023-03-17 104.50 105.00 103.00 104.00 0.8M
2023-03-16 106.00 106.50 103.00 103.50 1.6M
2023-03-15 106.00 108.00 105.50 106.00 1.6M
2023-03-14 105.50 106.50 104.00 104.50 1.5M
2023-03-13 106.00 108.00 104.50 106.00 1.9M
2023-03-10 109.00 109.00 106.00 107.00 1.5M
2023-03-09 110.50 110.50 108.50 109.50 2.4M
2023-03-08 110.50 111.50 109.50 111.50 1.1M
2023-03-07 109.50 111.50 109.50 111.00 1.4M
2023-03-06 108.50 110.00 108.00 109.50 1.9M
2023-03-03 107.50 108.50 106.50 107.50 1.0M
2023-03-02 108.00 108.50 106.50 107.00 0.9M
2023-03-01 106.50 108.00 105.50 107.50 1.6M
2023-02-24 107.00 107.50 106.00 106.50 0.9M
2023-02-23 106.00 107.00 105.50 106.50 0.9M
2023-02-22 103.50 106.50 102.50 106.50 1.5M
2023-02-21 105.00 105.50 103.50 104.50 0.7M
2023-02-20 105.50 105.50 104.50 104.50 0.9M
2023-02-17 106.50 107.00 105.50 105.50 0.9M
2023-02-16 105.50 107.50 105.50 107.00 2.1M
2023-02-15 104.50 105.50 104.00 105.00 1.0M
2023-02-14 104.00 105.50 104.00 104.50 1.1M
2023-02-13 103.00 103.50 102.00 103.50 1.0M
2023-02-10 104.00 105.00 102.50 103.50 1.0M
2023-02-09 103.50 104.50 103.00 104.00 1.0M
2023-02-08 104.50 105.00 104.00 104.00 1.2M
2023-02-07 103.50 104.50 102.50 104.50 1.1M
2023-02-06 103.00 104.00 102.00 103.50 0.7M
2023-02-03 105.00 105.00 103.00 103.50 1.0M
2023-02-02 102.50 105.50 102.50 105.50 2.2M
2023-02-01 102.00 102.00 100.00 101.00 2.4M
2023-01-31 100.50 102.50 99.40 101.00 1.8M
2023-01-30 102.00 102.00 100.50 100.50 0.8M
2023-01-17 99.60 100.50 99.50 100.00 0.4M
2023-01-16 98.70 99.50 98.40 99.50 0.4M
2023-01-13 101.00 101.00 98.20 98.20 0.8M
2023-01-12 101.50 101.50 99.80 100.00 0.4M
2023-01-11 100.50 101.00 99.80 101.00 0.7M
2023-01-10 99.70 101.00 99.10 99.80 0.7M
2023-01-09 100.50 101.00 99.60 99.70 0.5M
2023-01-06 98.30 99.40 98.20 99.00 0.8M
2023-01-05 96.90 98.20 96.80 97.70 0.6M
2023-01-04 96.50 97.70 96.10 96.10 0.8M
2023-01-03 95.70 97.20 95.10 96.70 0.4M