ASIX Electronics (3169)

3169
🏛️ Taiwán →
95.10
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 94.40 97.00 94.40 95.10 0.1M
2025-10-02 95.00 95.70 94.30 94.40 0.1M
2025-10-01 95.30 96.10 94.60 94.60 0.1M
2025-09-30 95.10 95.70 93.90 95.30 0.1M
2025-09-26 97.50 98.40 93.60 95.10 0.3M
2025-09-25 100.50 100.50 98.40 98.70 0.1M
2025-09-24 99.70 102.50 99.40 99.80 0.2M
2025-09-23 101.50 101.50 98.80 99.50 0.2M
2025-09-22 103.00 103.50 101.00 101.00 0.1M
2025-09-19 104.00 104.00 100.50 102.50 0.3M
2025-09-18 99.50 105.00 99.50 104.50 0.6M
2025-09-17 98.90 99.90 98.50 98.90 0.1M
2025-09-16 98.00 99.90 97.60 99.10 0.2M
2025-09-15 98.70 99.70 96.80 96.80 0.2M
2025-09-12 97.70 98.70 97.30 97.90 0.1M
2025-09-11 97.90 99.20 96.20 97.20 0.3M
2025-09-10 99.40 99.40 97.60 97.60 0.2M
2025-09-09 102.00 102.00 97.00 99.50 0.3M
2025-09-08 101.00 102.50 100.00 100.50 0.3M
2025-09-05 98.60 102.00 98.60 100.00 0.4M
2025-09-04 98.20 98.90 96.20 96.80 0.2M
2025-09-03 96.60 97.90 95.80 97.10 0.1M
2025-09-02 94.60 96.10 94.60 95.30 0.1M
2025-09-01 95.50 96.90 93.60 95.00 0.1M
2025-08-29 97.80 98.00 96.10 96.60 0.1M
2025-08-28 98.40 99.00 96.70 97.20 0.1M
2025-08-27 97.20 101.00 97.20 98.50 0.4M
2025-08-26 94.60 96.20 94.50 95.70 0.1M
2025-08-25 95.90 96.20 95.10 95.40 0.1M
2025-08-22 95.60 95.60 94.40 94.80 0.1M
2025-08-21 95.00 98.00 95.00 95.40 0.2M
2025-08-20 101.00 101.00 94.00 94.00 0.6M
2025-08-19 102.50 106.00 101.00 101.00 0.7M
2025-08-18 101.50 106.00 100.00 102.50 2.1M
2025-08-15 99.60 99.60 98.60 99.60 1.1M
2025-08-14 88.10 90.60 88.10 90.60 0.2M
2025-08-13 88.70 89.50 87.50 88.10 0.1M
2025-08-12 87.00 89.10 86.60 88.40 0.2M
2025-08-11 85.40 87.00 84.50 87.00 0.1M
2025-08-08 84.00 88.90 84.00 85.90 0.4M
2025-08-07 84.40 84.40 83.10 83.90 0.1M
2025-08-06 83.00 83.10 82.60 82.80 0.0M
2025-08-05 83.80 83.80 82.90 83.00 0.1M
2025-08-04 82.60 83.90 82.60 83.10 0.1M
2025-08-01 82.00 84.40 81.00 83.00 0.1M
2025-07-31 82.00 82.80 81.80 82.10 0.1M
2025-07-30 81.80 82.00 81.50 82.00 0.0M
2025-07-29 82.40 82.50 81.60 81.80 0.1M
2025-07-28 83.10 83.10 82.20 82.30 0.1M
2025-07-25 82.60 82.80 82.30 82.50 0.1M
2025-07-24 82.70 83.10 82.20 82.30 0.1M
2025-07-23 81.80 82.60 81.80 82.60 0.1M
2025-07-22 82.50 83.30 80.50 81.10 0.2M
2025-07-21 83.20 83.40 82.90 83.10 0.1M
2025-07-18 83.90 83.90 83.00 83.20 0.1M
2025-07-17 82.70 83.50 82.60 83.30 0.1M
2025-07-16 82.70 83.60 82.60 82.60 0.1M
2025-07-15 82.60 82.90 82.30 82.30 0.0M
2025-07-14 83.50 83.60 82.30 82.30 0.1M
2025-07-11 82.90 84.40 82.90 83.90 0.1M
2025-07-10 82.50 83.50 82.30 82.50 0.1M
2025-07-09 79.60 84.00 79.60 83.40 0.2M
2025-07-08 80.70 80.80 79.60 80.80 0.1M
2025-07-07 81.40 81.80 80.70 81.10 0.1M
2025-07-04 82.90 83.10 81.70 81.90 0.1M
2025-07-03 83.60 84.00 82.80 82.90 0.1M
2025-07-02 82.20 83.20 82.20 82.60 0.1M
2025-07-01 82.60 82.80 82.00 82.20 0.2M
2025-06-30 83.20 83.20 82.20 82.50 0.1M
2025-06-27 82.80 83.80 82.70 83.50 0.1M
2025-06-26 84.40 84.40 82.60 82.60 0.1M
2025-06-25 82.60 83.40 82.00 83.00 0.2M
2025-06-24 81.00 83.10 81.00 82.40 0.2M
2025-06-23 81.50 83.10 81.50 82.60 0.2M
2025-06-20 84.30 84.30 81.60 82.60 0.2M
2025-06-19 86.20 86.20 84.00 84.20 0.2M
2025-06-18 86.50 87.50 86.00 86.50 0.0M
2025-06-17 86.90 87.90 86.50 86.50 0.1M
2025-06-16 86.00 86.70 85.40 86.50 0.1M
2025-06-13 89.40 89.40 87.20 87.20 0.2M
2025-06-12 91.40 91.40 90.20 90.50 0.1M
2025-06-11 90.50 91.70 90.50 91.70 0.1M
2025-06-10 88.90 90.50 88.80 90.00 0.1M
2025-06-09 89.50 89.50 88.50 88.70 0.1M
2025-06-06 89.10 89.70 88.40 89.40 0.1M
2025-06-05 90.00 90.10 88.80 88.90 0.1M
2025-06-04 88.00 90.10 88.00 89.50 0.1M
2025-06-03 89.40 89.40 87.50 87.60 0.0M
2025-06-02 91.20 91.20 87.30 87.70 0.1M
2025-05-29 91.80 91.80 89.50 90.20 0.0M
2025-05-28 91.50 92.00 89.50 90.40 0.1M
2025-05-27 93.30 93.30 91.10 91.10 0.1M
2025-05-26 94.40 94.40 92.20 92.20 0.1M
2025-05-23 93.90 94.80 93.60 94.00 0.1M
2025-05-22 94.90 95.00 93.10 93.50 0.0M
2025-05-21 94.50 95.70 94.50 95.00 0.1M
2025-05-20 92.10 94.80 92.10 93.80 0.2M
2025-05-19 94.90 94.90 91.10 91.30 0.1M
2025-05-16 93.70 93.80 93.20 93.30 0.1M
2025-05-15 95.20 95.20 93.30 93.60 0.1M
2025-05-14 93.50 95.30 93.50 95.20 0.1M
2025-05-13 95.40 95.50 92.40 93.40 0.1M
2025-05-12 92.90 94.10 92.30 93.80 0.1M
2025-05-09 92.00 92.00 90.40 91.70 0.1M
2025-05-08 91.30 91.90 90.60 90.60 0.1M
2025-05-07 92.80 92.80 90.60 90.60 0.1M
2025-05-06 88.90 91.50 88.90 91.20 0.1M
2025-05-05 92.80 92.80 86.80 88.90 0.1M
2025-05-02 91.30 92.70 91.30 92.70 0.1M
2025-04-30 93.30 93.50 90.80 90.80 0.1M
2025-04-29 92.90 93.40 92.30 92.50 0.1M
2025-04-28 92.90 93.00 92.10 93.00 0.0M
2025-04-25 90.00 92.80 90.00 91.70 0.2M
2025-04-24 89.80 89.80 87.80 88.40 0.1M
2025-04-23 87.00 88.20 86.70 88.00 0.1M
2025-04-22 82.00 85.30 82.00 84.30 0.1M
2025-04-21 87.80 87.80 84.90 84.90 0.1M
2025-04-18 88.00 88.70 87.90 88.20 0.0M
2025-04-17 86.40 88.00 85.80 87.90 0.1M
2025-04-16 88.10 88.10 86.20 87.30 0.1M
2025-04-15 87.20 88.60 85.90 88.60 0.2M
2025-04-14 83.90 87.40 83.50 85.20 0.3M
2025-04-11 76.10 83.00 73.00 82.40 0.5M
2025-04-10 79.70 79.70 79.70 79.70 0.1M
2025-04-09 77.10 78.30 72.50 72.50 0.8M
2025-04-08 80.80 83.10 80.50 80.50 0.7M
2025-04-07 89.40 89.40 89.40 89.40 0.0M
2025-04-02 99.30 100.00 98.20 99.30 0.1M
2025-04-01 96.80 99.50 96.80 99.30 0.2M
2025-03-31 99.50 99.60 96.20 96.20 0.3M
2025-03-28 103.50 104.00 101.00 102.50 0.2M
2025-03-27 107.00 108.00 104.50 104.50 0.3M
2025-03-26 109.00 110.00 109.00 109.00 0.2M
2025-03-25 114.50 115.00 109.00 109.00 0.5M
2025-03-24 118.00 118.00 114.00 114.00 0.2M
2025-03-21 118.00 118.50 116.00 117.50 0.3M
2025-03-20 114.50 120.50 113.50 117.50 0.8M
2025-03-19 112.00 114.00 111.50 113.00 0.2M
2025-03-18 113.50 113.50 111.50 111.50 0.2M
2025-03-17 112.00 112.50 111.00 112.00 0.2M
2025-03-14 110.50 111.00 108.50 111.00 0.2M
2025-03-13 115.00 115.00 111.00 111.00 0.3M
2025-03-12 118.00 122.50 113.50 114.00 1.1M
2025-03-11 114.00 117.50 111.50 117.00 0.6M
2025-03-10 119.50 120.00 115.00 115.00 0.6M
2025-03-07 112.50 118.00 112.50 117.00 0.8M
2025-03-06 114.00 118.00 113.00 113.00 1.0M
2025-03-05 111.00 111.00 108.50 110.50 0.1M
2025-03-04 106.50 110.00 105.50 110.00 0.1M
2025-03-03 109.50 109.50 106.00 107.00 0.2M
2025-02-27 111.00 111.00 109.00 110.00 0.0M
2025-02-26 112.50 112.50 110.00 110.00 0.0M
2025-02-25 113.00 113.00 111.50 112.50 0.0M
2025-02-24 112.00 114.00 112.00 113.00 0.0M
2025-02-21 112.50 113.50 112.50 113.50 0.0M
2025-02-20 112.50 114.00 111.50 112.00 0.0M
2025-02-19 112.50 112.50 111.00 111.50 0.0M
2025-02-18 111.00 111.00 109.50 111.00 0.0M
2025-02-17 110.50 112.00 109.50 109.50 0.0M
2025-02-14 109.00 113.00 109.00 110.50 0.0M
2025-02-13 108.50 110.00 108.00 109.50 0.0M
2025-02-12 107.50 109.00 107.00 107.50 0.0M
2025-02-11 109.00 109.50 107.00 107.50 0.0M
2025-02-10 107.50 109.00 107.00 108.50 0.0M
2025-02-07 107.50 110.00 106.50 109.00 0.0M
2025-02-06 107.50 108.00 106.00 106.50 0.0M
2025-02-05 107.50 107.50 105.50 106.50 0.0M
2025-02-04 101.50 106.00 101.00 105.00 0.0M
2025-02-03 99.20 103.50 99.20 100.50 0.0M
2025-01-22 100.50 102.50 99.10 102.00 0.0M
2025-01-21 101.00 103.50 100.00 100.00 0.0M
2025-01-20 97.20 102.00 97.20 100.50 0.0M
2025-01-17 99.30 99.30 97.00 97.20 0.0M
2025-01-16 96.60 98.90 96.00 98.90 0.0M
2025-01-15 96.10 96.30 94.40 95.10 0.0M
2025-01-14 93.30 96.00 93.20 95.60 0.0M
2025-01-13 98.50 99.50 92.50 93.00 0.0M
2025-01-10 99.10 100.50 98.20 98.70 0.2M
2025-01-09 102.00 106.00 99.80 99.90 0.0M
2025-01-08 103.50 103.50 100.50 101.00 0.0M
2025-01-07 103.50 105.50 102.00 105.00 0.0M
2025-01-06 103.50 103.50 102.00 102.50 0.0M
2025-01-03 104.00 104.50 101.50 101.50 0.1M
2025-01-02 104.00 104.50 102.50 103.00 0.0M