AAEON Technology Inc (6579)

6579
🏛️ Taiwan →
118.00
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 87.60 88.00 86.80 87.10 0.1M
2022-12-29 86.70 87.80 86.70 87.10 0.0M
2022-12-28 86.60 88.50 86.60 87.60 0.1M
2022-12-27 85.00 89.00 84.80 87.50 0.3M
2022-12-26 83.50 84.80 82.90 84.30 0.0M
2022-12-23 83.00 83.80 82.50 83.20 0.0M
2022-12-22 83.40 83.50 82.80 83.30 0.1M
2022-12-21 85.50 85.50 82.20 82.50 0.2M
2022-12-20 87.00 87.70 84.80 85.00 0.2M
2022-12-19 87.80 88.60 87.10 87.60 0.1M
2022-12-16 88.70 90.00 87.70 87.70 0.1M
2022-12-15 88.00 90.20 88.00 89.20 0.1M
2022-12-14 86.60 89.20 86.60 89.00 0.3M
2022-12-13 86.80 87.30 86.30 86.60 0.1M
2022-12-12 85.80 86.30 84.40 86.30 0.1M
2022-12-09 88.50 88.70 85.70 85.70 0.2M
2022-12-08 85.80 89.00 84.70 87.50 0.3M
2022-12-07 87.00 89.50 83.60 85.50 0.3M
2022-12-06 85.60 87.60 84.40 87.00 0.2M
2022-12-05 84.80 86.00 84.10 85.80 0.1M
2022-12-02 84.70 85.80 83.60 84.60 0.1M
2022-12-01 82.50 85.60 82.40 84.80 0.2M
2022-11-30 82.40 82.80 82.00 82.50 0.1M
2022-11-29 83.80 83.80 82.10 82.50 0.1M
2022-11-28 84.80 86.50 83.80 84.10 0.1M
2022-11-25 83.00 84.90 82.50 84.20 0.1M
2022-11-24 82.70 83.00 82.20 82.50 0.1M
2022-11-23 81.90 83.20 81.70 82.30 0.1M
2022-11-22 80.70 82.50 80.60 81.80 0.2M
2022-11-21 80.00 80.80 79.70 80.60 0.1M
2022-11-18 80.50 81.10 79.00 79.40 0.1M
2022-11-17 77.60 80.50 77.60 80.30 0.2M
2022-11-16 77.10 78.60 76.50 77.60 0.1M
2022-11-15 76.60 77.40 76.60 77.20 0.1M
2022-11-14 77.80 77.80 76.40 77.40 0.1M
2022-11-11 78.10 78.20 76.80 77.50 0.1M
2022-11-10 77.00 77.40 77.00 77.20 0.0M
2022-11-09 77.70 77.70 76.80 77.40 0.1M
2022-11-08 78.20 78.20 77.30 77.70 0.1M
2022-11-07 78.50 78.50 77.30 77.80 0.1M
2022-11-04 77.20 77.60 77.00 77.40 0.1M
2022-11-03 76.40 78.10 76.40 77.20 0.2M
2022-11-02 75.60 76.20 75.50 76.20 0.0M
2022-11-01 75.80 75.80 75.40 75.70 0.1M
2022-10-31 74.60 75.80 74.50 75.30 0.1M
2022-10-28 74.50 74.50 74.10 74.10 0.0M
2022-10-27 75.30 75.30 74.30 74.50 0.0M
2022-10-26 74.60 74.60 73.30 73.60 0.1M
2022-10-25 74.50 74.50 72.80 73.40 0.0M
2022-10-24 72.70 74.10 72.70 73.30 0.1M
2022-10-21 73.40 73.40 71.50 71.60 0.1M
2022-10-20 73.30 73.30 72.20 73.30 0.0M
2022-10-19 76.50 76.50 73.30 73.60 0.1M
2022-10-18 73.00 73.50 72.60 73.30 0.0M
2022-10-17 71.50 72.80 70.70 72.60 0.1M
2022-10-14 71.40 72.70 71.20 71.90 0.0M
2022-10-13 72.10 72.80 69.00 69.70 0.1M
2022-10-12 71.60 72.40 70.70 72.30 0.0M
2022-10-11 77.10 77.10 71.10 71.60 0.2M
2022-10-07 75.00 75.50 74.20 74.60 0.1M
2022-10-06 74.40 74.40 73.00 73.90 0.1M
2022-10-05 74.00 74.90 73.50 74.30 0.1M
2022-10-04 73.50 73.80 72.30 73.20 0.1M
2022-10-03 72.70 74.10 72.30 72.30 0.1M
2022-09-30 72.30 74.20 72.30 74.20 0.0M
2022-09-29 73.50 74.80 73.40 74.00 0.1M
2022-09-28 76.50 76.50 73.30 73.40 0.1M
2022-09-27 76.20 76.90 75.60 76.30 0.1M
2022-09-26 77.40 77.40 76.10 76.20 0.1M
2022-09-23 80.90 81.20 78.50 78.80 0.1M
2022-09-22 83.70 83.70 80.40 81.20 0.1M
2022-09-21 84.50 84.50 82.70 82.70 0.0M
2022-09-20 84.10 84.50 84.10 84.50 0.0M
2022-09-19 86.00 86.00 84.20 84.50 0.0M
2022-09-16 85.80 86.40 85.10 86.00 0.1M
2022-09-15 85.40 87.00 85.40 86.40 0.1M
2022-09-14 85.40 86.30 85.20 86.00 0.1M
2022-09-13 86.20 86.40 85.70 86.10 0.1M
2022-09-12 86.10 86.60 86.10 86.50 0.0M
2022-09-08 86.00 86.60 85.70 86.10 0.1M
2022-09-07 86.40 88.20 85.10 85.30 0.1M
2022-09-06 91.30 91.40 87.30 88.00 0.1M
2022-09-05 89.20 91.60 89.20 90.40 0.1M
2022-09-02 88.10 89.20 88.10 89.00 0.1M
2022-09-01 87.00 88.30 87.00 87.80 0.1M
2022-08-31 88.20 88.80 87.70 88.70 0.1M
2022-08-30 86.20 88.40 85.60 88.40 0.1M
2022-08-29 88.00 88.60 86.80 87.50 0.1M
2022-08-26 91.60 91.60 88.50 89.70 0.1M
2022-08-25 87.70 90.20 87.70 90.10 0.1M
2022-08-24 88.50 88.60 88.00 88.20 0.0M
2022-08-23 86.50 87.50 86.30 87.10 0.1M
2022-08-22 88.20 89.70 88.00 88.10 0.1M
2022-08-19 91.10 91.50 89.70 89.80 0.2M
2022-08-18 90.40 91.00 89.50 90.40 0.1M
2022-08-17 90.10 91.10 89.10 89.20 0.1M
2022-08-16 88.80 93.00 88.80 89.10 0.2M
2022-08-15 87.80 87.90 85.90 87.90 0.1M
2022-08-12 89.10 89.10 87.00 87.60 0.1M
2022-08-11 92.00 92.10 88.30 88.60 0.2M
2022-08-10 89.30 91.20 89.30 90.00 0.2M
2022-08-09 91.00 91.50 89.00 90.20 0.2M
2022-08-08 94.00 95.50 90.10 92.00 0.9M
2022-08-05 87.00 93.60 87.00 93.60 1.4M
2022-08-04 82.40 85.10 81.20 85.10 0.3M
2022-08-03 77.10 77.90 77.10 77.40 0.0M
2022-08-02 78.50 80.40 77.70 77.70 0.0M
2022-08-01 78.50 78.60 78.50 78.50 0.0M
2022-07-29 78.10 78.50 78.00 78.50 0.0M
2022-07-28 79.30 79.30 79.10 79.10 0.0M
2022-07-27 78.80 79.00 78.40 79.00 0.0M
2022-07-26 78.60 78.70 78.30 78.70 0.0M
2022-07-25 77.70 78.50 77.70 78.50 0.0M
2022-07-22 78.20 78.20 78.20 78.20 0.0M
2022-07-21 77.20 78.20 77.20 78.20 0.0M
2022-07-20 77.10 79.10 77.10 77.60 0.0M
2022-07-19 78.50 78.50 78.20 78.20 0.0M
2022-07-18 77.10 78.40 77.10 78.40 0.0M
2022-07-15 78.20 79.20 78.00 78.00 0.0M
2022-07-14 78.10 79.50 78.10 79.40 0.0M
2022-07-13 80.60 80.60 76.60 79.20 0.0M
2022-07-12 80.70 80.70 77.30 78.00 0.0M
2022-07-11 80.90 81.20 80.70 80.70 0.0M
2022-07-08 80.00 81.00 79.60 80.50 0.1M
2022-07-07 78.60 80.60 78.60 79.60 0.0M
2022-07-06 82.50 82.60 80.40 80.40 0.0M
2022-07-05 83.00 83.30 80.40 82.30 0.1M
2022-07-04 80.50 82.50 78.40 81.50 0.1M
2022-07-01 80.60 80.60 78.20 78.20 0.4M
2022-06-30 80.50 80.50 78.60 78.60 0.0M
2022-06-29 79.40 81.00 79.40 80.50 0.0M
2022-06-28 79.20 79.20 76.70 79.00 0.0M
2022-06-27 77.60 80.00 77.60 79.50 0.1M
2022-06-24 76.90 78.00 76.90 77.40 0.1M
2022-06-23 79.00 79.50 77.80 79.40 0.1M
2022-06-22 77.60 78.40 77.10 78.40 0.0M
2022-06-21 76.30 80.00 76.00 78.40 0.0M
2022-06-20 77.50 77.50 76.30 76.30 0.0M
2022-06-17 78.20 78.20 77.20 77.50 0.0M
2022-06-16 79.00 79.00 78.20 78.30 0.0M
2022-06-15 77.20 78.60 77.20 78.00 0.1M
2022-06-14 78.10 78.10 76.70 77.20 0.1M
2022-06-13 80.10 80.10 77.10 78.10 0.1M
2022-06-10 81.30 82.50 79.80 81.30 0.0M
2022-06-09 82.30 82.50 81.90 82.50 0.0M
2022-06-08 83.20 83.20 82.10 82.70 0.0M
2022-06-07 82.60 82.60 82.10 82.20 0.0M
2022-06-06 83.60 83.60 82.20 82.60 0.0M
2022-06-02 83.00 83.60 81.20 83.60 0.0M
2022-06-01 81.50 83.60 81.50 83.50 0.1M
2022-05-31 80.50 82.00 80.50 81.70 0.0M
2022-05-30 79.80 81.00 79.80 80.80 0.0M
2022-05-27 79.80 80.00 79.80 79.80 0.0M
2022-05-26 79.70 80.80 79.20 79.50 0.0M
2022-05-25 79.50 79.70 79.30 79.60 0.0M
2022-05-24 79.90 80.10 78.00 78.50 0.0M
2022-05-23 80.20 80.20 79.90 79.90 0.0M
2022-05-20 81.70 81.70 80.10 80.10 0.0M
2022-05-19 79.10 79.90 77.70 79.90 0.0M
2022-05-18 79.30 81.30 78.50 80.60 0.1M
2022-05-17 78.50 78.90 77.50 78.10 0.0M
2022-05-16 77.70 78.50 77.70 78.50 0.0M
2022-05-13 76.60 78.60 76.60 77.50 0.0M
2022-05-12 75.80 77.90 75.40 76.30 0.0M
2022-05-11 76.80 78.30 76.80 77.30 0.1M
2022-05-10 77.70 77.70 75.60 76.40 0.1M
2022-05-09 81.10 81.10 77.10 77.10 0.1M
2022-05-06 81.90 82.00 80.70 81.60 0.2M
2022-05-05 88.10 88.10 83.30 83.50 0.5M
2022-05-04 88.90 89.10 87.20 88.40 0.1M
2022-05-03 88.40 90.00 86.00 86.90 0.3M
2022-04-29 86.10 88.60 86.10 88.10 0.3M
2022-04-28 83.90 85.40 82.90 85.40 0.2M
2022-04-26 83.90 83.90 82.70 83.70 0.1M
2022-04-25 83.10 83.30 82.60 82.60 0.1M
2022-04-22 83.20 83.70 83.20 83.50 0.1M
2022-04-21 81.90 83.80 81.90 83.40 0.1M
2022-04-20 82.00 82.00 81.30 81.80 0.0M
2022-04-19 80.10 82.50 80.10 82.40 0.0M
2022-04-18 80.60 81.40 80.10 80.10 0.1M
2022-04-15 81.20 81.50 80.90 80.90 0.1M
2022-04-14 81.80 82.30 81.30 81.40 0.1M
2022-04-13 81.50 82.40 81.30 81.40 0.1M
2022-04-12 80.40 82.40 80.30 81.50 0.1M
2022-04-11 81.40 82.30 79.50 80.40 0.2M
2022-04-08 83.10 83.20 81.00 81.40 0.1M
2022-04-07 82.80 85.90 80.80 81.90 0.4M
2022-04-06 80.50 82.40 80.50 81.30 0.2M
2022-04-01 77.80 80.50 77.50 80.50 0.2M
2022-03-31 75.00 78.50 74.90 77.30 0.3M
2022-03-30 73.50 75.00 73.30 74.90 0.1M
2022-03-29 74.00 74.00 73.00 73.40 0.0M
2022-03-28 73.80 73.90 73.50 73.60 0.0M
2022-03-25 74.40 75.80 74.00 74.00 0.2M
2022-03-24 71.90 74.30 71.90 74.00 0.1M
2022-03-23 71.50 72.10 71.30 71.70 0.0M
2022-03-22 71.20 71.30 71.20 71.30 0.0M
2022-03-21 71.60 71.60 71.20 71.20 0.0M
2022-03-18 71.40 71.40 71.40 71.40 0.0M
2022-03-17 71.10 71.80 70.60 71.80 0.0M
2022-03-16 70.10 70.50 69.80 70.50 0.0M
2022-03-15 70.60 70.60 69.70 69.70 0.1M
2022-03-14 70.70 70.70 70.50 70.60 0.0M
2022-03-11 71.50 71.50 70.60 70.60 0.0M
2022-03-10 70.50 71.70 70.50 71.50 0.1M
2022-03-09 70.00 70.10 69.70 70.00 0.0M
2022-03-08 70.20 70.40 69.00 69.90 0.1M
2022-03-07 70.10 70.90 69.20 70.40 0.1M
2022-03-04 70.10 72.00 70.10 71.30 0.0M
2022-03-03 72.40 72.60 71.00 72.20 0.0M
2022-03-02 71.50 73.00 71.00 72.40 0.1M
2022-03-01 69.50 71.00 69.00 70.90 0.0M
2022-02-24 69.00 69.00 67.90 68.60 0.0M
2022-02-23 69.00 69.00 69.00 69.00 0.0M
2022-02-22 69.00 69.10 68.50 69.00 0.0M
2022-02-21 69.00 69.90 69.00 69.90 0.0M
2022-02-18 68.90 68.90 68.30 68.90 0.0M
2022-02-17 68.30 68.80 68.30 68.80 0.0M
2022-02-16 68.10 69.70 67.90 69.70 0.0M
2022-02-15 68.40 68.40 67.80 68.00 0.0M
2022-02-14 69.80 69.80 68.40 68.40 0.0M
2022-02-11 70.40 70.40 69.80 69.80 0.0M
2022-02-10 70.30 71.30 70.20 71.10 0.0M
2022-02-09 71.30 71.80 71.00 71.60 0.0M
2022-02-08 70.40 71.20 70.30 71.20 0.0M
2022-02-07 69.30 71.80 69.30 70.10 0.0M
2022-01-26 68.40 70.80 68.30 69.30 0.0M
2022-01-25 69.00 69.70 68.30 68.30 0.0M
2022-01-24 69.50 70.00 68.80 70.00 0.0M
2022-01-21 69.80 70.20 69.50 70.20 0.1M
2022-01-20 70.30 71.50 70.30 71.20 0.0M
2022-01-19 71.90 71.90 70.50 70.50 0.0M
2022-01-18 71.90 71.90 70.60 71.10 0.0M
2022-01-17 71.00 72.40 70.70 71.90 0.0M
2022-01-14 73.50 74.50 71.60 72.40 0.1M
2022-01-13 74.00 74.00 72.70 73.50 0.0M
2022-01-12 74.00 74.60 70.20 74.00 0.1M
2022-01-11 74.20 74.60 73.10 74.30 0.2M
2022-01-10 74.00 75.20 72.50 73.10 0.2M
2022-01-07 70.40 75.30 70.00 72.30 0.2M
2022-01-06 68.80 70.00 68.80 69.00 0.0M
2022-01-05 70.50 70.50 70.40 70.40 0.0M
2022-01-04 69.80 70.60 69.80 70.50 0.0M
2022-01-03 70.00 70.50 69.60 70.00 0.0M