Ate Energy Intl (6179)

6179
🏛️ Taiwán →
32.00
Última Actualización: 2025-09-30
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
2025-09-30 31.80 32.10 31.65 32.00 0.9M
2025-09-26 32.00 32.20 31.10 31.55 2.2M
2025-09-25 33.85 34.45 32.00 32.10 4.8M
2025-09-24 34.00 34.60 33.70 34.05 2.0M
2025-09-23 35.50 35.85 33.00 33.90 6.5M
2025-09-22 35.80 38.20 35.15 35.70 16.4M
2025-09-19 34.50 35.40 33.90 34.75 3.9M
2025-09-18 33.95 35.30 33.70 34.30 3.8M
2025-09-17 34.00 34.50 33.40 33.70 1.9M
2025-09-16 33.90 34.80 32.90 33.90 2.6M
2025-09-15 33.50 35.20 33.10 33.55 4.6M
2025-09-12 34.15 34.80 33.15 33.25 2.3M
2025-09-11 34.80 35.00 32.85 34.30 4.0M
2025-09-10 35.50 35.85 34.40 34.40 3.9M
2025-09-09 35.20 36.00 34.40 34.95 11.0M
2025-09-08 32.10 33.20 32.05 33.20 1.9M
2025-09-05 30.25 31.10 29.65 30.20 1.2M
2025-09-04 30.55 30.65 30.10 30.25 1.5M
2025-09-03 30.60 31.05 30.20 30.45 1.5M
2025-09-02 32.15 32.75 29.70 30.45 3.0M
2025-09-01 33.30 33.70 30.10 31.60 4.2M
2025-08-29 33.50 33.95 32.15 33.10 5.9M
2025-08-28 36.00 36.00 31.10 32.45 19.9M
2025-08-27 32.85 32.85 32.85 32.85 2.0M
2025-08-26 29.90 29.90 29.90 29.90 4.2M
2025-08-25 27.80 27.90 27.20 27.20 0.7M
2025-08-22 27.75 28.00 27.25 27.35 0.5M
2025-08-21 27.70 28.25 27.55 27.70 0.8M
2025-08-20 28.45 28.45 27.55 27.55 0.7M
2025-08-19 28.50 28.80 28.20 28.45 0.6M
2025-08-18 27.15 28.80 27.15 28.50 1.6M
2025-08-15 27.45 27.70 26.85 27.10 1.7M
2025-08-14 27.85 28.10 27.30 27.60 0.8M
2025-08-13 27.75 28.00 27.05 27.20 0.8M
2025-08-12 27.60 27.75 27.20 27.55 0.6M
2025-08-11 28.10 28.30 27.50 27.60 1.4M
2025-08-08 28.80 28.85 28.25 28.35 0.7M
2025-08-07 29.15 29.15 28.45 28.50 1.0M
2025-08-06 29.40 29.40 28.70 28.95 0.8M
2025-08-05 28.45 29.30 28.35 29.15 1.5M
2025-08-04 28.40 28.60 27.60 28.20 1.4M
2025-08-01 27.50 28.85 27.40 28.40 1.2M
2025-07-31 28.40 28.85 27.75 28.05 1.3M
2025-07-30 29.25 29.25 28.30 28.45 1.6M
2025-07-29 30.40 31.30 29.25 29.25 4.3M
2025-07-28 28.10 30.55 27.65 30.55 5.0M
2025-07-25 28.00 28.00 27.50 27.80 0.5M
2025-07-24 28.00 28.45 27.30 28.15 1.2M
2025-07-23 27.00 28.60 27.00 27.80 2.2M
2025-07-22 27.45 27.45 26.40 26.50 1.1M
2025-07-21 27.40 28.25 27.20 27.25 1.4M
2025-07-18 27.30 27.55 27.15 27.20 0.3M
2025-07-17 27.15 27.70 27.10 27.10 0.4M
2025-07-16 27.20 27.40 26.95 27.00 0.3M
2025-07-15 27.60 27.70 27.05 27.20 0.5M
2025-07-14 27.60 27.65 27.30 27.30 0.3M
2025-07-11 27.55 27.65 27.25 27.35 0.4M
2025-07-10 26.70 27.70 26.70 27.55 0.7M
2025-07-09 26.85 26.95 26.55 26.65 0.2M
2025-07-08 27.00 27.20 26.45 26.80 0.5M
2025-07-07 27.15 27.70 26.70 27.15 0.4M
2025-07-04 27.20 27.45 26.25 27.15 0.7M
2025-07-03 26.50 27.45 26.35 27.20 0.4M
2025-07-02 26.20 26.40 26.15 26.35 0.2M
2025-07-01 26.40 26.60 26.00 26.20 0.6M
2025-06-30 26.95 26.95 26.25 26.35 0.7M
2025-06-27 27.80 27.85 26.80 26.95 1.3M
2025-06-26 26.45 28.75 26.45 27.80 5.0M
2025-06-25 26.55 26.65 26.05 26.15 0.2M
2025-06-24 26.30 26.50 26.05 26.20 0.3M
2025-06-23 26.65 26.65 25.80 26.10 0.6M
2025-06-20 26.35 27.30 26.25 26.90 0.8M
2025-06-19 27.80 27.90 26.35 26.35 1.4M
2025-06-18 28.30 28.30 27.40 27.70 0.5M
2025-06-17 28.60 29.20 27.75 28.10 1.7M
2025-06-16 27.65 28.60 27.20 28.00 1.3M
2025-06-13 27.80 28.25 27.50 27.60 0.9M
2025-06-12 28.90 28.95 27.60 27.70 2.3M
2025-06-11 27.20 29.20 27.20 28.30 3.8M
2025-06-10 26.05 27.30 26.05 27.00 0.7M
2025-06-09 26.95 26.95 25.40 26.00 0.9M
2025-06-06 26.95 27.15 26.30 26.35 0.6M
2025-06-05 27.80 27.80 26.70 26.70 1.5M
2025-06-04 26.20 28.30 26.00 27.80 2.4M
2025-06-03 25.80 26.75 25.65 26.05 1.9M
2025-06-02 24.50 25.60 24.30 25.60 1.0M
2025-05-29 24.40 24.50 24.20 24.20 0.2M
2025-05-28 24.25 24.80 24.25 24.35 0.3M
2025-05-27 23.85 24.35 23.85 24.20 0.2M
2025-05-26 23.90 24.00 23.85 23.85 0.1M
2025-05-23 24.15 24.30 23.60 23.85 0.2M
2025-05-22 24.70 24.70 24.00 24.10 0.2M
2025-05-21 24.30 24.50 24.25 24.30 0.1M
2025-05-20 23.90 24.45 23.90 24.20 0.1M
2025-05-19 23.70 24.30 23.55 23.70 0.4M
2025-05-16 25.15 25.30 23.50 23.90 1.5M
2025-05-15 25.60 25.60 25.10 25.50 0.3M
2025-05-14 25.00 25.50 25.00 25.40 0.4M
2025-05-13 25.00 25.10 24.80 24.90 0.3M
2025-05-12 24.50 24.90 24.50 24.85 0.3M
2025-05-09 24.60 24.90 24.40 24.40 0.2M
2025-05-08 24.40 24.70 24.30 24.40 0.1M
2025-05-07 24.40 24.50 23.90 24.15 0.3M
2025-05-06 24.20 24.50 24.15 24.25 0.1M
2025-05-05 24.70 24.70 23.85 23.95 0.4M
2025-05-02 24.00 24.70 23.50 24.15 0.3M
2025-04-30 23.45 23.75 23.35 23.35 0.4M
2025-04-29 23.10 23.80 22.95 23.45 0.3M
2025-04-28 22.55 23.10 22.45 22.80 0.3M
2025-04-25 22.15 22.65 22.05 22.45 0.4M
2025-04-24 22.10 22.25 21.65 21.80 0.1M
2025-04-23 22.10 22.20 21.70 21.85 0.3M
2025-04-22 21.35 21.90 21.35 21.50 0.2M
2025-04-21 22.95 23.00 21.90 22.05 0.4M
2025-04-18 23.30 23.30 22.95 22.95 0.1M
2025-04-17 23.15 23.20 22.70 23.00 0.2M
2025-04-16 23.15 23.70 23.15 23.20 0.5M
2025-04-15 22.40 23.30 22.40 23.10 0.5M
2025-04-14 23.10 23.30 22.30 22.55 0.6M
2025-04-11 20.30 22.60 20.05 22.25 0.8M
2025-04-10 21.25 21.25 21.25 21.25 0.3M
2025-04-09 21.25 21.45 19.15 19.35 3.2M
2025-04-08 20.50 22.10 20.50 21.25 2.3M
2025-04-07 22.75 22.75 22.75 22.75 0.7M
2025-04-02 25.20 25.45 25.00 25.25 0.2M
2025-04-01 24.00 25.70 24.00 25.20 0.9M
2025-03-31 25.30 25.30 23.25 23.85 1.5M
2025-03-28 26.55 26.55 25.30 25.40 1.0M
2025-03-27 26.85 26.85 26.40 26.50 0.3M
2025-03-26 27.00 27.05 26.70 26.85 0.2M
2025-03-25 27.45 27.45 26.55 26.70 0.4M
2025-03-24 27.25 27.55 27.05 27.10 0.3M
2025-03-21 27.15 27.80 27.10 27.40 0.0M
2025-03-20 26.80 27.25 26.80 27.15 0.0M
2025-03-19 27.00 27.00 26.50 26.70 0.2M
2025-03-18 26.80 26.90 26.65 26.85 0.3M
2025-03-17 27.00 27.35 26.60 26.70 0.3M
2025-03-14 26.65 26.85 26.40 26.85 0.3M
2025-03-13 27.10 27.15 26.55 26.55 0.4M
2025-03-12 26.85 27.20 26.80 26.95 0.2M
2025-03-11 26.80 26.85 26.10 26.85 0.8M
2025-03-10 27.00 27.05 26.85 27.00 0.4M
2025-03-07 27.35 27.35 26.90 27.00 0.4M
2025-03-06 27.80 27.80 27.05 27.05 0.3M
2025-03-05 27.20 27.70 27.20 27.55 0.2M
2025-03-04 27.00 27.55 26.65 27.35 0.4M
2025-03-03 27.60 27.70 26.95 27.00 0.7M
2025-02-27 28.00 28.20 27.60 27.65 0.0M
2025-02-26 28.10 28.40 28.00 28.00 0.0M
2025-02-25 28.35 28.50 28.10 28.10 0.0M
2025-02-24 28.45 28.70 28.30 28.45 0.0M
2025-02-21 28.85 29.00 28.50 28.70 0.0M
2025-02-20 28.90 29.00 28.75 28.80 0.0M
2025-02-19 29.00 29.20 28.75 28.90 0.0M
2025-02-18 29.05 29.20 28.70 28.70 0.0M
2025-02-17 28.90 29.25 28.55 29.20 0.0M
2025-02-14 28.90 29.00 28.55 28.75 0.0M
2025-02-13 28.55 29.10 28.00 28.75 0.0M
2025-02-12 27.90 28.70 27.80 28.25 0.0M
2025-02-11 27.95 28.05 27.60 27.60 0.0M
2025-02-10 28.05 28.10 27.50 27.55 0.0M
2025-02-07 27.60 28.40 27.60 27.80 0.0M
2025-02-06 27.50 27.75 27.30 27.40 0.0M
2025-02-05 27.10 27.75 27.10 27.40 0.0M
2025-02-04 27.55 27.60 27.00 27.00 0.0M
2025-02-03 27.80 28.35 27.30 27.50 0.0M
2025-01-22 28.05 28.10 27.60 27.80 0.0M
2025-01-21 27.95 28.85 27.75 27.75 0.0M
2025-01-20 27.55 27.90 27.30 27.55 0.0M
2025-01-17 27.95 28.00 27.50 27.50 0.0M
2025-01-16 28.10 28.15 27.85 27.85 0.0M
2025-01-15 28.10 28.35 27.85 27.85 0.0M
2025-01-14 28.35 28.50 28.05 28.15 0.0M
2025-01-13 30.10 30.10 28.10 28.20 0.0M
2025-01-10 27.00 27.90 27.00 27.40 0.3M
2025-01-09 27.60 28.30 27.15 27.15 0.0M
2025-01-08 27.00 27.50 27.00 27.30 0.0M
2025-01-07 27.30 27.40 26.95 26.95 0.0M
2025-01-06 27.20 27.40 26.95 27.20 0.0M
2025-01-03 27.05 27.30 26.85 27.00 0.5M
2025-01-02 27.45 27.60 27.05 27.05 0.0M