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
2023-12-29 135.50 137.00 132.50 133.00 0.0M
2023-12-28 134.00 136.50 132.00 135.00 0.0M
2023-12-27 131.50 137.00 130.50 134.00 0.0M
2023-12-26 128.50 132.00 128.00 129.50 0.0M
2023-12-25 129.00 130.00 127.00 127.00 0.0M
2023-12-22 129.50 130.50 128.50 128.50 0.0M
2023-12-21 128.50 131.00 128.00 128.50 0.0M
2023-12-20 129.50 132.00 129.00 131.00 0.0M
2023-12-19 130.00 130.50 126.00 128.50 0.0M
2023-12-18 128.50 133.00 128.50 129.50 0.0M
2023-12-15 130.50 131.50 128.00 129.00 0.0M
2023-12-14 131.50 133.00 129.00 129.50 0.0M
2023-12-13 133.00 133.00 130.00 130.00 0.0M
2023-12-12 135.00 136.50 130.50 131.50 0.0M
2023-12-11 134.00 136.50 133.50 134.00 0.0M
2023-12-08 134.50 136.00 131.50 132.50 0.0M
2023-12-07 135.00 136.00 130.00 131.50 0.0M
2023-12-06 134.00 137.00 134.00 135.50 0.0M
2023-12-05 135.00 135.00 132.00 133.00 0.0M
2023-12-04 137.50 140.00 134.50 135.00 0.0M
2023-12-01 136.50 137.00 134.00 134.50 0.0M
2023-11-30 139.50 141.00 135.50 136.50 0.0M
2023-11-29 137.00 139.50 136.00 138.50 0.0M
2023-11-28 135.50 138.00 135.00 136.50 0.0M
2023-11-27 140.00 140.50 134.00 134.50 0.0M
2023-11-24 140.50 145.00 138.00 139.50 0.0M
2023-11-23 150.00 154.50 137.50 139.50 0.0M
2023-11-22 133.00 146.50 132.50 146.50 0.0M
2023-11-21 135.00 136.50 132.00 133.50 0.0M
2023-11-20 134.50 139.00 132.50 133.50 0.0M
2023-11-17 130.00 134.50 129.00 134.50 0.0M
2023-11-16 134.50 134.50 128.50 130.00 0.0M
2023-11-15 136.00 137.50 133.00 133.50 0.0M
2023-11-14 127.50 136.00 125.50 134.50 0.0M
2023-11-13 122.50 128.00 122.00 127.00 0.0M
2023-11-10 121.50 122.50 119.50 120.00 0.0M
2023-11-09 125.50 125.50 120.00 121.00 0.0M
2023-11-08 127.00 127.00 123.50 124.00 0.0M
2023-11-07 126.50 128.50 126.00 127.00 0.0M
2023-11-06 127.00 128.50 125.00 126.00 0.0M
2023-11-03 126.00 128.00 123.50 125.00 0.0M
2023-11-02 122.50 127.00 122.50 125.00 0.0M
2023-11-01 122.00 123.00 119.50 121.50 0.0M
2023-10-31 126.00 127.00 118.00 118.50 0.0M
2023-10-30 120.00 128.00 120.00 125.50 0.0M
2023-10-27 123.00 123.50 119.00 119.00 0.0M
2023-10-26 125.00 126.00 121.00 121.00 0.0M
2023-10-25 120.50 128.00 119.50 127.50 0.0M
2023-10-24 122.00 123.50 117.00 119.00 0.0M
2023-10-23 121.00 122.50 119.00 121.50 0.0M
2023-10-20 125.00 125.00 120.50 122.00 0.0M
2023-10-19 123.00 126.00 121.50 125.50 0.0M
2023-10-18 125.00 128.00 122.00 122.50 0.0M
2023-10-17 122.00 128.00 120.00 124.50 0.0M
2023-10-16 125.00 130.00 121.00 121.50 0.0M
2023-10-13 119.00 124.50 117.00 123.50 0.0M
2023-10-12 116.50 121.00 115.00 119.50 0.0M
2023-10-11 119.00 119.00 113.50 114.50 0.0M
2023-10-06 115.50 117.00 114.00 116.50 0.0M
2023-10-05 115.50 116.50 114.00 114.50 0.0M
2023-10-04 113.50 115.50 113.50 115.50 0.0M
2023-10-03 116.00 119.00 115.50 115.50 0.0M
2023-10-02 114.50 116.50 113.00 116.00 0.0M
2023-09-28 116.50 117.50 114.50 114.50 0.0M
2023-09-27 114.50 117.00 114.50 116.00 0.0M
2023-09-26 120.50 120.50 115.00 116.00 0.0M
2023-09-25 119.00 124.00 119.00 120.00 0.0M
2023-09-22 117.50 119.50 116.00 119.50 0.0M
2023-09-21 121.00 121.00 117.50 118.50 0.0M
2023-09-20 125.00 125.00 120.00 122.00 0.0M
2023-09-19 126.00 127.00 124.00 124.00 0.0M
2023-09-18 125.00 132.00 123.00 125.00 0.0M
2023-09-15 126.00 128.00 124.50 125.50 0.0M
2023-09-14 122.00 126.50 122.00 125.50 0.0M
2023-09-13 121.00 123.00 120.50 122.00 0.0M
2023-09-12 124.00 124.00 115.00 121.50 0.0M
2023-09-11 128.00 133.00 122.00 125.00 0.0M
2023-09-08 125.50 129.00 124.50 125.00 0.0M
2023-09-07 122.00 132.00 121.00 126.50 0.0M
2023-09-06 121.50 125.00 119.00 122.50 0.0M
2023-09-05 110.50 121.50 110.50 121.50 0.0M
2023-09-04 112.00 112.00 108.00 110.50 0.0M
2023-09-01 111.00 114.50 109.50 110.50 0.0M
2023-08-31 109.50 113.50 107.50 112.50 0.0M
2023-08-30 106.00 109.00 106.00 107.00 0.0M
2023-08-29 104.50 105.00 103.00 105.00 0.0M
2023-08-28 104.50 104.50 102.50 103.00 0.0M
2023-08-25 102.50 107.00 102.00 104.50 0.0M
2023-08-24 104.50 104.50 101.50 102.50 0.0M
2023-08-23 102.00 102.50 101.50 102.00 0.0M
2023-08-22 103.00 103.50 101.00 102.00 0.0M
2023-08-21 104.00 104.00 102.00 102.50 0.0M
2023-08-18 104.00 106.50 101.00 103.00 0.0M
2023-08-17 101.50 105.50 100.50 105.00 0.0M
2023-08-16 100.50 103.50 100.50 103.00 0.0M
2023-08-15 101.50 103.00 101.50 101.50 0.0M
2023-08-14 103.00 103.50 99.50 101.00 0.0M
2023-08-11 107.00 107.50 106.00 106.50 0.0M
2023-08-10 108.00 108.00 105.50 106.00 0.0M
2023-08-09 107.00 109.50 107.00 108.00 0.0M
2023-08-08 112.50 113.00 107.50 108.00 0.0M
2023-08-07 116.00 116.00 114.50 115.00 0.0M
2023-08-04 114.00 117.00 113.00 115.50 0.0M
2023-08-02 115.50 116.00 111.00 113.00 0.0M
2023-08-01 116.00 118.00 114.00 116.00 0.0M
2023-07-31 115.50 119.50 113.50 115.50 0.0M
2023-07-28 114.50 115.00 113.00 113.00 0.0M
2023-07-27 114.00 116.50 113.50 114.50 0.0M
2023-07-26 115.50 117.50 112.00 113.00 0.0M
2023-07-25 107.00 117.00 106.50 116.00 0.0M
2023-07-24 109.00 109.00 105.50 106.50 0.0M
2023-07-21 108.50 109.50 107.00 108.00 0.0M
2023-07-20 109.00 111.00 108.50 110.00 0.0M
2023-07-19 107.50 114.50 107.50 110.00 0.0M
2023-07-18 109.50 109.50 105.50 106.00 0.0M
2023-07-17 108.50 110.00 108.00 108.50 0.0M
2023-07-14 106.50 110.00 106.50 108.00 0.0M
2023-07-13 107.00 108.50 105.50 105.50 0.0M
2023-07-12 110.00 111.00 106.50 106.50 0.0M
2023-07-11 109.50 110.50 108.00 110.50 0.0M
2023-07-10 111.00 111.00 107.50 107.50 0.0M
2023-07-07 120.00 121.00 110.50 111.00 0.0M
2023-07-06 124.50 125.50 122.00 122.00 0.0M
2023-07-05 126.00 127.50 123.50 124.00 0.0M
2023-07-04 125.00 127.00 123.00 125.00 0.0M
2023-07-03 128.00 129.00 126.00 129.00 0.0M
2023-06-30 126.00 126.00 124.00 125.00 0.0M
2023-06-29 123.50 125.50 123.50 125.50 0.0M
2023-06-28 125.00 125.00 122.00 122.50 0.0M
2023-06-27 127.00 127.00 122.50 122.50 0.0M
2023-06-26 128.00 128.00 125.00 125.00 0.0M
2023-06-21 128.00 129.00 127.00 128.50 0.0M
2023-06-20 129.50 129.50 126.50 128.00 0.0M
2023-06-19 128.50 131.00 127.50 129.00 0.0M
2023-06-16 129.00 130.00 126.50 128.50 0.0M
2023-06-15 128.50 128.50 127.00 128.00 0.0M
2023-06-14 129.00 131.50 127.00 127.00 0.0M
2023-06-13 127.50 131.00 126.50 128.00 0.0M
2023-06-12 126.00 127.00 124.00 126.00 0.0M
2023-06-09 125.50 126.50 123.00 125.50 0.0M
2023-06-08 128.00 128.00 123.00 124.00 0.0M
2023-06-07 125.50 129.00 125.00 129.00 0.0M
2023-06-06 128.50 130.00 124.00 124.50 0.0M
2023-06-05 125.00 128.00 125.00 127.00 0.0M
2023-06-02 127.50 128.00 125.00 125.00 0.0M
2023-06-01 127.50 127.50 125.50 126.50 0.0M
2023-05-31 127.00 129.50 125.50 127.00 0.0M
2023-05-30 128.00 131.00 124.00 125.50 0.0M
2023-05-29 125.00 127.00 122.50 127.00 0.0M
2023-05-26 119.50 125.00 117.50 122.00 0.0M
2023-05-25 120.00 121.00 117.50 118.50 0.0M
2023-05-24 119.00 120.00 118.50 120.00 0.0M
2023-05-23 119.00 121.50 118.00 121.00 0.0M
2023-05-22 117.00 120.00 117.00 119.00 0.0M
2023-05-19 119.00 119.50 116.50 117.50 0.0M
2023-05-18 120.00 121.00 117.50 117.50 0.0M
2023-05-17 115.50 118.50 115.50 118.50 0.0M
2023-05-16 116.00 117.00 115.00 115.50 0.0M
2023-05-15 116.50 116.50 113.50 114.00 0.0M
2023-05-12 115.50 117.50 114.50 116.50 0.0M
2023-05-11 120.00 121.00 115.00 115.50 0.0M
2023-05-10 118.50 120.50 116.00 120.00 0.0M
2023-05-09 125.50 125.50 120.50 120.50 0.0M
2023-05-08 127.00 129.00 125.00 125.50 0.0M
2023-05-05 126.50 126.50 125.00 125.00 0.0M
2023-05-04 126.00 126.50 123.50 125.50 0.0M
2023-05-03 126.00 127.50 125.00 125.50 0.0M
2023-05-02 127.00 129.00 126.00 127.50 0.0M
2023-04-28 125.00 127.50 124.50 126.00 0.0M
2023-04-27 123.50 125.50 123.00 123.00 0.0M
2023-04-26 123.00 125.50 121.00 125.50 0.0M
2023-04-25 132.50 135.00 122.00 123.00 0.0M
2023-04-24 129.50 132.50 128.50 132.00 0.0M
2023-04-21 137.00 138.00 130.00 131.50 0.0M
2023-04-20 140.50 144.50 135.50 138.00 0.0M
2023-04-19 134.00 142.50 133.50 138.50 0.0M
2023-04-18 136.00 138.50 132.00 133.50 0.0M
2023-04-17 142.50 144.00 134.00 136.50 0.0M
2023-04-14 146.50 148.00 142.00 145.00 0.0M
2023-04-13 137.50 149.50 137.00 143.50 0.0M
2023-04-12 129.50 139.00 128.00 139.00 0.0M
2023-04-11 124.00 127.00 123.00 126.50 0.0M
2023-04-10 124.00 124.50 122.50 123.00 0.0M
2023-04-07 124.50 125.00 122.50 123.00 0.0M
2023-04-06 124.00 125.00 122.00 124.00 0.0M
2023-03-31 126.00 128.00 124.50 124.50 0.0M
2023-03-30 127.00 127.00 124.50 124.50 0.0M
2023-03-29 125.50 130.00 125.00 125.00 0.0M
2023-03-28 131.00 131.00 124.50 125.50 0.0M
2023-03-27 126.50 131.50 124.00 129.00 0.0M
2023-03-24 123.50 127.00 122.50 125.00 0.0M
2023-03-23 121.00 123.00 121.00 122.50 0.0M
2023-03-22 121.50 123.50 120.50 122.00 0.0M
2023-03-21 122.00 122.50 119.50 120.00 0.0M
2023-03-20 119.00 122.50 118.50 121.00 0.0M
2023-03-17 118.00 119.00 116.50 116.50 0.0M
2023-03-16 117.50 118.50 115.00 116.00 0.0M
2023-03-15 119.50 120.00 118.00 118.00 0.0M
2023-03-14 116.50 119.50 115.00 116.50 0.0M
2023-03-13 118.50 118.50 113.50 117.50 0.0M
2023-03-10 122.00 122.00 118.00 120.00 0.0M
2023-03-09 126.50 127.00 123.50 124.00 0.0M
2023-03-08 123.00 126.50 122.50 125.00 0.0M
2023-03-07 128.00 129.00 124.00 124.50 0.0M
2023-03-06 131.00 131.50 127.00 128.00 0.0M
2023-03-03 123.00 133.00 122.50 127.50 0.0M
2023-03-02 123.00 124.50 119.50 121.00 0.0M
2023-03-01 116.00 123.00 114.00 122.00 0.0M
2023-02-24 119.50 119.50 115.00 115.00 0.0M
2023-02-23 115.00 118.50 114.50 118.00 0.0M
2023-02-22 115.50 116.50 112.50 114.00 0.0M
2023-02-21 119.50 123.50 117.50 118.00 0.0M
2023-02-20 117.50 119.00 115.50 116.50 0.0M
2023-02-17 113.50 115.50 112.50 115.00 0.0M
2023-02-16 111.50 115.00 111.00 114.00 0.0M
2023-02-15 110.00 111.00 108.50 110.50 0.0M
2023-02-14 112.00 112.00 110.00 110.00 0.0M
2023-02-13 111.50 112.00 110.00 110.00 0.0M
2023-02-10 114.50 114.50 111.00 111.00 0.0M
2023-02-09 115.50 116.50 113.50 113.50 0.0M
2023-02-08 118.50 121.00 116.50 118.00 0.0M
2023-02-07 113.50 115.50 111.50 115.50 0.0M
2023-02-06 116.50 116.50 112.50 113.00 0.0M
2023-02-03 117.00 118.00 113.50 115.00 0.0M
2023-02-02 115.50 119.00 114.00 116.50 0.0M
2023-02-01 113.00 115.00 111.50 113.50 0.0M
2023-01-31 110.50 111.50 109.50 111.50 0.0M
2023-01-30 108.50 111.00 107.50 110.50 0.0M
2023-01-17 103.50 106.00 103.00 106.00 0.0M
2023-01-16 102.50 104.00 101.50 103.50 0.0M
2023-01-13 106.00 106.00 102.00 102.00 0.0M
2023-01-12 106.00 108.00 104.00 104.50 0.0M
2023-01-11 108.00 108.00 105.00 105.00 0.0M
2023-01-10 106.50 109.00 105.00 107.00 0.0M
2023-01-09 104.00 107.00 103.00 106.00 0.0M
2023-01-06 100.00 102.50 99.60 101.50 0.0M
2023-01-05 104.50 106.50 103.00 103.50 0.0M
2023-01-04 103.00 104.50 102.50 103.00 0.0M
2023-01-03 99.50 103.50 99.50 103.00 0.0M