New Advanced Electronics Technologies (3465)

3465
🏛️ Taiwán →
47.35
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 46.50 47.35 46.50 47.35 0.0M
2025-09-26 47.15 47.15 46.85 46.85 0.0M
2025-09-25 47.50 47.80 47.50 47.65 0.0M
2025-09-24 47.80 47.80 47.80 47.80 0.0M
2025-09-23 47.85 47.85 47.85 47.85 0.0M
2025-09-22 47.45 47.85 47.25 47.85 0.0M
2025-09-19 47.50 47.50 47.05 47.20 0.0M
2025-09-18 47.70 47.80 47.70 47.80 0.0M
2025-09-17 48.20 48.20 47.80 48.05 0.0M
2025-09-16 48.35 48.35 47.00 48.20 0.0M
2025-09-15 49.55 49.90 47.70 47.70 0.0M
2025-09-12 52.20 52.20 50.40 50.40 0.0M
2025-09-11 48.50 52.60 48.50 52.60 0.0M
2025-09-10 48.00 48.50 46.90 48.20 0.0M
2025-09-09 48.50 48.50 48.50 48.50 0.0M
2025-09-08 48.50 48.75 47.75 48.25 0.0M
2025-09-05 49.00 49.00 48.15 48.35 0.0M
2025-09-04 49.35 49.35 49.35 49.35 0.0M
2025-09-03 49.00 49.00 48.50 48.50 0.0M
2025-09-02 49.20 49.20 49.20 49.20 0.0M
2025-09-01 50.00 50.00 48.60 48.60 0.0M
2025-08-29 50.00 50.30 49.05 50.30 0.0M
2025-08-28 50.30 50.70 50.20 50.20 0.0M
2025-08-27 50.00 50.60 50.00 50.60 0.0M
2025-08-26 50.80 50.80 50.50 50.50 0.0M
2025-08-25 50.50 50.80 50.40 50.80 0.0M
2025-08-22 50.20 50.70 50.20 50.50 0.0M
2025-08-21 51.40 51.40 50.80 50.80 0.0M
2025-08-20 51.20 51.40 50.50 51.40 0.0M
2025-08-19 52.00 52.00 51.00 51.00 0.0M
2025-08-18 52.00 52.80 52.00 52.10 0.0M
2025-08-15 52.00 52.40 52.00 52.10 0.0M
2025-08-14 51.80 52.40 51.80 51.90 0.0M
2025-08-13 51.60 52.40 51.50 52.00 0.0M
2025-08-12 51.80 52.10 51.50 51.50 0.0M
2025-08-11 53.10 53.10 51.90 51.90 0.0M
2025-08-08 52.50 54.00 52.50 54.00 0.0M
2025-08-07 52.30 52.50 52.10 52.50 0.0M
2025-08-06 52.50 52.80 52.10 52.10 0.0M
2025-08-05 52.60 52.60 52.60 52.60 0.0M
2025-08-04 53.00 53.10 52.70 52.90 0.0M
2025-08-01 52.90 53.30 52.10 53.00 0.0M
2025-07-31 51.10 53.50 51.10 53.00 0.0M
2025-07-30 50.40 51.50 50.30 51.30 0.0M
2025-07-29 50.30 50.30 50.10 50.10 0.0M
2025-07-28 50.40 50.40 50.20 50.20 0.0M
2025-07-25 50.10 50.10 50.00 50.00 0.0M
2025-07-24 50.10 50.10 50.00 50.10 0.0M
2025-07-23 50.60 50.60 49.90 50.00 0.0M
2025-07-22 50.80 51.00 50.20 50.20 0.0M
2025-07-21 50.90 50.90 50.40 50.40 0.0M
2025-07-18 50.50 51.30 50.10 51.30 0.0M
2025-07-17 50.70 51.60 50.70 51.20 0.0M
2025-07-16 52.90 52.90 50.50 50.70 0.0M
2025-07-15 52.80 52.90 51.80 51.80 0.0M
2025-07-14 51.50 52.90 51.50 52.90 0.0M
2025-07-11 51.80 52.30 50.80 51.10 0.0M
2025-07-10 50.50 50.50 50.00 50.00 0.0M
2025-07-09 51.90 51.90 50.20 50.20 0.0M
2025-07-08 52.00 52.00 50.60 50.60 0.0M
2025-07-07 51.00 51.00 51.00 51.00 0.0M
2025-07-04 50.70 50.90 50.00 50.00 0.0M
2025-07-03 52.00 53.90 51.00 51.20 0.0M
2025-07-02 51.50 51.50 51.50 51.50 0.0M
2025-07-01 51.80 51.80 51.80 51.80 0.0M
2025-06-27 52.80 52.80 51.00 51.00 0.0M
2025-06-26 51.20 51.90 51.20 51.50 0.0M
2025-06-25 52.10 52.40 51.90 51.90 0.0M
2025-06-24 52.00 53.10 52.00 53.00 0.0M
2025-06-23 53.60 53.60 53.60 53.60 0.0M
2025-06-20 51.20 54.60 51.20 54.60 0.0M
2025-06-19 51.30 51.30 51.30 51.30 0.0M
2025-06-18 52.60 52.90 51.90 51.90 0.0M
2025-06-17 51.70 52.50 51.10 52.50 0.0M
2025-06-16 52.00 52.20 51.40 51.40 0.0M
2025-06-13 52.50 52.60 52.50 52.50 0.0M
2025-06-12 53.40 53.50 53.40 53.50 0.0M
2025-06-11 54.40 55.00 54.40 55.00 0.0M
2025-06-10 54.50 55.00 53.00 53.80 0.0M
2025-06-09 54.70 56.90 54.50 54.50 0.0M
2025-06-06 57.80 57.90 54.80 54.80 0.0M
2025-06-05 54.20 59.80 54.20 59.80 0.0M
2025-06-04 54.50 54.50 54.50 54.50 0.0M
2025-06-03 54.00 54.50 53.80 54.50 0.0M
2025-06-02 54.40 54.50 53.90 54.40 0.0M
2025-05-29 57.40 57.50 56.00 56.00 0.0M
2025-05-28 52.80 59.30 52.80 59.30 0.0M
2025-05-27 54.80 54.80 54.80 54.80 0.0M
2025-05-26 54.10 54.20 53.50 53.50 0.0M
2025-05-23 55.60 55.60 54.20 54.80 0.0M
2025-05-22 55.50 56.40 55.50 56.40 0.0M
2025-05-21 57.00 57.00 57.00 57.00 0.0M
2025-05-20 58.10 58.30 55.40 58.30 0.0M
2025-05-19 58.50 58.50 56.30 56.30 0.0M
2025-05-16 59.10 59.10 59.10 59.10 0.0M
2025-05-15 57.30 58.90 56.10 58.10 0.0M
2025-05-14 56.00 58.80 56.00 57.30 0.0M
2025-05-13 57.70 59.00 55.90 56.60 0.0M
2025-05-12 58.30 58.70 56.00 57.80 0.0M
2025-05-09 58.30 58.30 58.30 58.30 0.0M
2025-05-08 53.40 53.50 53.40 53.50 0.0M
2025-05-07 53.80 54.00 52.20 52.20 0.0M
2025-05-06 52.20 52.20 52.20 52.20 0.0M
2025-05-05 55.00 55.00 52.40 53.00 0.0M
2025-05-02 55.50 58.20 55.50 58.20 0.0M
2025-04-30 56.60 56.60 54.00 55.50 0.0M
2025-04-29 53.60 56.90 53.60 56.90 0.0M
2025-04-28 55.00 55.00 53.50 53.60 0.0M
2025-04-25 55.20 56.00 55.00 56.00 0.0M
2025-04-24 55.80 55.80 54.50 55.00 0.0M
2025-04-23 55.30 55.30 55.00 55.00 0.0M
2025-04-22 53.20 53.20 52.60 53.00 0.0M
2025-04-21 55.30 55.30 54.00 54.00 0.0M
2025-04-18 56.50 56.50 56.40 56.50 0.0M
2025-04-17 56.70 56.70 56.70 56.70 0.0M
2025-04-16 57.00 57.00 56.60 57.00 0.0M
2025-04-15 55.30 58.90 55.00 58.80 0.0M
2025-04-14 58.00 59.50 55.30 55.30 0.0M
2025-04-11 52.00 54.40 49.50 54.40 0.1M
2025-04-10 49.00 49.50 49.00 49.50 0.0M
2025-04-09 46.00 47.60 45.00 45.00 0.1M
2025-04-08 55.40 55.40 50.00 50.00 0.1M
2025-04-07 55.80 55.80 55.40 55.40 0.1M
2025-04-02 56.00 61.50 56.00 61.50 0.0M
2025-04-01 56.50 56.50 56.00 56.00 0.0M
2025-03-31 57.50 57.50 56.50 56.50 0.0M
2025-03-28 59.60 59.60 57.60 57.60 0.1M
2025-03-27 61.00 61.00 59.50 59.80 0.1M
2025-03-26 61.50 61.50 61.20 61.20 0.0M
2025-03-25 61.40 62.50 61.30 62.10 0.0M
2025-03-24 61.80 61.80 60.80 60.80 0.0M
2025-03-21 64.00 64.00 63.00 63.50 0.0M
2025-03-20 64.90 65.00 64.00 64.20 0.0M
2025-03-19 64.00 64.00 63.00 63.30 0.0M
2025-03-18 63.50 63.90 63.00 63.50 0.0M
2025-03-17 63.30 63.60 63.00 63.50 0.0M
2025-03-14 63.50 63.50 62.40 63.00 0.0M
2025-03-13 65.50 65.50 63.00 63.00 0.0M
2025-03-12 64.00 65.50 63.50 64.50 0.0M
2025-03-11 64.00 64.00 62.50 64.00 0.0M
2025-03-10 65.00 65.90 64.30 64.30 0.0M
2025-03-07 65.30 65.60 64.30 65.60 0.0M
2025-03-06 66.80 66.80 65.50 65.70 0.0M
2025-03-05 66.00 66.50 65.70 65.70 0.0M
2025-03-04 66.30 67.00 66.00 66.60 0.0M
2025-03-03 67.90 67.90 66.50 67.00 0.0M
2025-02-27 67.50 67.90 67.50 67.90 0.0M
2025-02-26 67.90 67.90 67.00 67.50 0.0M
2025-02-25 67.50 68.10 66.60 68.10 0.0M
2025-02-24 67.00 67.30 67.00 67.30 0.0M
2025-02-21 66.70 67.00 66.70 67.00 0.0M
2025-02-20 66.30 66.90 66.10 66.80 0.0M
2025-02-19 66.90 67.00 65.80 66.50 0.0M
2025-02-18 67.60 67.60 65.90 67.00 0.0M
2025-02-17 66.80 68.00 66.00 67.60 0.0M
2025-02-14 69.50 69.50 65.80 65.80 0.0M
2025-02-13 70.50 71.10 69.70 70.00 0.0M
2025-02-12 72.60 72.60 70.00 71.10 0.0M
2025-02-11 70.00 72.00 70.00 71.10 0.0M
2025-02-10 70.60 71.00 69.50 69.70 0.0M
2025-02-07 74.10 74.10 71.00 71.00 0.0M
2025-02-06 69.80 74.80 69.60 72.80 0.0M
2025-02-05 67.00 69.90 64.20 69.50 0.0M
2025-02-04 62.00 63.60 62.00 63.60 0.0M
2025-02-03 61.40 61.50 60.10 60.80 0.0M
2025-01-22 60.10 62.00 60.10 60.10 0.0M
2025-01-21 59.90 60.10 59.50 60.10 0.0M
2025-01-20 58.10 59.80 58.10 59.20 0.0M
2025-01-17 58.80 59.70 58.80 59.00 0.0M
2025-01-16 56.90 59.90 56.90 58.30 0.0M
2025-01-15 56.90 57.30 56.40 56.60 0.0M
2025-01-14 54.80 56.60 54.80 56.00 0.0M
2025-01-13 56.00 56.00 54.80 54.80 0.0M
2025-01-10 55.50 57.00 55.40 55.40 0.0M
2025-01-09 56.40 56.40 54.10 54.80 0.0M
2025-01-08 55.20 56.00 54.60 55.00 0.0M
2025-01-07 57.00 58.00 55.30 55.30 0.0M
2025-01-06 54.30 55.50 54.30 55.40 0.0M
2025-01-03 53.00 53.90 53.00 53.60 0.0M
2025-01-02 52.50 53.90 52.50 53.30 0.0M