Ablerex Electronics Co Ltd (3628)

3628
🏛️ Taiwan →
67.50
Letzte Aktualisierung: 2025-09-26
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
2021-12-30 39.50 39.80 39.30 39.35 0.0M
2021-12-29 39.70 39.70 39.00 39.20 0.0M
2021-12-28 40.90 40.90 39.05 39.30 0.0M
2021-12-27 40.55 40.95 40.05 40.05 0.0M
2021-12-24 40.90 41.30 40.00 40.15 0.0M
2021-12-23 40.45 41.20 40.00 40.00 0.0M
2021-12-22 40.30 41.20 39.00 40.30 0.0M
2021-12-21 44.05 44.20 39.50 40.00 0.0M
2021-12-20 38.00 40.85 38.00 40.85 0.0M
2021-12-17 37.20 37.20 36.90 37.15 0.0M
2021-12-16 38.50 39.00 37.50 37.65 0.0M
2021-12-15 37.20 38.50 36.85 38.00 0.0M
2021-12-14 36.15 38.55 35.80 37.15 0.0M
2021-12-13 36.45 36.45 35.85 35.85 0.0M
2021-12-10 35.20 36.20 35.20 36.20 0.0M
2021-12-09 35.50 35.70 35.50 35.60 0.0M
2021-12-08 35.55 35.60 35.50 35.50 0.0M
2021-12-07 35.20 35.30 35.20 35.30 0.0M
2021-12-06 35.15 35.15 35.15 35.15 0.0M
2021-12-03 35.20 35.20 35.15 35.15 0.0M
2021-12-02 35.35 35.35 35.00 35.00 0.0M
2021-12-01 35.00 35.35 34.85 35.35 0.0M
2021-11-30 35.35 35.35 35.10 35.10 0.0M
2021-11-29 35.50 35.65 35.25 35.30 0.0M
2021-11-26 35.50 35.50 34.90 35.50 0.0M
2021-11-25 35.20 35.75 35.00 35.65 0.0M
2021-11-24 35.60 35.60 35.20 35.20 0.0M
2021-11-23 35.80 35.80 35.20 35.60 0.0M
2021-11-22 35.65 36.00 35.20 35.70 0.0M
2021-11-19 36.00 36.00 35.30 35.60 0.0M
2021-11-18 35.65 36.10 35.50 36.05 0.0M
2021-11-17 36.15 36.35 35.35 36.35 0.0M
2021-11-16 35.60 36.30 35.50 36.15 0.0M
2021-11-15 36.20 36.25 35.60 36.15 0.0M
2021-11-12 35.85 36.30 35.70 35.90 0.0M
2021-11-11 36.15 36.55 35.80 36.40 0.0M
2021-11-10 36.40 36.80 35.80 36.55 0.0M
2021-11-09 36.00 36.65 35.70 36.65 0.0M
2021-11-08 35.20 36.45 35.20 36.20 0.0M
2021-11-05 35.60 35.60 35.10 35.50 0.0M
2021-11-04 35.65 35.70 35.25 35.60 0.0M
2021-11-03 35.00 35.80 35.00 35.60 0.0M
2021-11-02 36.80 36.80 35.35 35.50 0.0M
2021-11-01 36.00 36.90 36.00 36.70 0.0M
2021-10-29 36.50 36.50 35.40 36.00 0.0M
2021-10-28 34.85 36.15 34.70 35.40 0.0M
2021-10-27 34.45 34.90 34.35 34.85 0.0M
2021-10-26 34.60 34.60 34.50 34.50 0.0M
2021-10-25 35.20 35.20 34.65 34.65 0.0M
2021-10-22 34.55 35.45 34.55 34.95 0.0M
2021-10-21 34.80 34.80 34.60 34.60 0.0M
2021-10-20 34.45 34.55 34.45 34.55 0.0M
2021-10-19 34.35 35.50 34.35 35.00 0.0M
2021-10-18 34.35 34.35 34.10 34.35 0.0M
2021-10-15 34.80 35.05 34.80 34.80 0.0M
2021-10-14 34.80 34.80 34.75 34.80 0.0M
2021-10-13 35.10 35.10 34.75 34.75 0.0M
2021-10-12 34.55 34.55 34.55 34.55 0.0M
2021-10-08 34.55 34.55 34.10 34.10 0.0M
2021-10-07 35.10 35.15 34.55 34.75 0.0M
2021-10-06 34.50 34.50 34.50 34.50 0.0M
2021-10-05 34.20 35.00 34.20 34.90 0.0M
2021-10-04 34.30 34.30 34.15 34.20 0.0M
2021-10-01 34.60 35.00 34.55 34.60 0.0M
2021-09-30 34.90 34.90 34.60 34.85 0.0M
2021-09-29 35.40 35.95 34.75 35.00 0.0M
2021-09-28 35.20 36.10 34.90 35.40 0.0M
2021-09-27 36.50 36.50 35.65 35.65 0.0M
2021-09-24 35.10 35.10 35.00 35.00 0.0M
2021-09-23 35.60 35.75 34.70 34.90 0.0M
2021-09-22 35.70 35.70 34.55 34.55 0.0M
2021-09-17 35.10 35.70 35.10 35.70 0.0M
2021-09-16 35.00 35.20 34.50 34.50 0.0M
2021-09-15 34.80 35.80 34.80 35.30 0.0M
2021-09-14 34.45 34.85 34.45 34.85 0.0M
2021-09-13 34.65 34.65 34.10 34.45 0.0M
2021-09-10 34.55 34.60 34.55 34.60 0.0M
2021-09-08 34.45 34.60 34.45 34.50 0.0M
2021-09-06 35.15 35.15 34.95 34.95 0.0M
2021-09-03 35.40 35.40 35.40 35.40 0.0M
2021-09-02 36.00 36.00 35.35 35.50 0.0M
2021-09-01 35.30 35.95 34.85 35.80 0.0M
2021-08-31 35.10 35.20 35.10 35.10 0.0M
2021-08-30 35.00 35.00 35.00 35.00 0.0M
2021-08-27 36.25 36.25 36.25 36.25 0.0M
2021-08-26 35.95 35.95 35.20 35.20 0.0M
2021-08-25 35.00 35.70 34.90 35.70 0.0M
2021-08-24 34.60 34.60 34.55 34.60 0.0M
2021-08-23 34.15 34.50 34.15 34.50 0.0M
2021-08-20 35.00 36.00 34.10 34.10 0.0M
2021-08-19 34.45 34.60 34.25 34.25 0.0M
2021-08-18 34.00 35.60 34.00 34.40 0.0M
2021-08-17 34.00 35.00 33.95 34.55 0.0M
2021-08-16 34.60 34.60 33.80 34.00 0.0M
2021-08-13 34.70 35.90 34.60 34.60 0.0M
2021-08-12 35.00 35.20 34.65 34.85 0.0M
2021-08-11 35.85 35.85 35.25 35.25 0.0M
2021-08-10 35.80 35.80 35.80 35.80 0.0M
2021-08-09 35.85 35.85 35.80 35.80 0.0M
2021-08-06 35.90 35.90 35.80 35.80 0.0M
2021-08-05 35.80 35.85 35.80 35.85 0.0M
2021-08-04 36.00 36.00 35.80 35.85 0.0M
2021-08-03 36.00 36.10 35.95 35.95 0.0M
2021-08-02 37.20 37.20 35.90 35.90 0.0M
2021-07-30 36.30 36.45 36.10 36.45 0.0M
2021-07-29 36.25 36.55 36.15 36.45 0.0M
2021-07-28 36.05 36.40 35.80 36.35 0.0M
2021-07-27 36.80 36.85 36.05 36.15 0.0M
2021-07-26 36.45 36.95 36.00 36.20 0.0M
2021-07-23 36.15 36.30 35.95 36.15 0.0M
2021-07-22 36.35 36.35 35.55 35.70 0.0M
2021-07-21 36.50 36.50 36.35 36.35 0.0M
2021-07-20 36.75 36.75 35.65 35.85 0.0M
2021-07-19 36.55 36.55 35.50 36.35 0.0M
2021-07-16 36.55 36.55 36.50 36.55 0.0M
2021-07-15 36.00 36.15 35.95 36.10 0.0M
2021-07-14 36.50 36.50 35.20 36.20 0.0M
2021-07-13 36.50 37.70 36.50 36.80 0.0M
2021-07-12 36.45 36.50 36.45 36.50 0.0M
2021-07-09 36.45 36.45 36.45 36.45 0.0M
2021-07-08 35.95 37.15 35.90 36.45 0.0M
2021-07-07 36.05 36.05 35.85 35.85 0.0M
2021-07-06 36.20 37.50 35.90 36.05 0.0M
2021-07-05 36.05 36.10 35.50 36.00 0.0M
2021-07-02 36.05 36.50 36.05 36.50 0.0M
2021-07-01 36.60 37.45 36.05 36.05 0.0M
2021-06-30 37.80 37.80 36.55 36.55 0.0M
2021-06-29 37.15 37.15 36.55 36.55 0.0M
2021-06-28 38.20 38.40 37.25 37.40 0.0M
2021-06-25 37.10 37.50 36.80 37.20 0.0M
2021-06-24 37.00 37.65 36.95 37.35 0.0M
2021-06-23 36.80 37.00 36.50 36.60 0.0M
2021-06-22 37.00 37.00 36.00 36.80 0.0M
2021-06-21 36.50 36.85 36.00 36.50 0.0M
2021-06-18 36.00 36.50 35.85 36.50 0.0M
2021-06-17 36.50 36.50 35.85 36.00 0.0M
2021-06-16 36.50 36.50 36.50 36.50 0.0M
2021-06-15 36.60 36.85 36.40 36.40 0.0M
2021-06-11 37.95 37.95 36.65 36.85 0.0M
2021-06-10 36.50 36.90 36.50 36.90 0.0M
2021-06-09 36.60 36.60 36.20 36.25 0.0M
2021-06-08 36.50 36.50 36.50 36.50 0.0M
2021-06-07 36.75 37.20 36.50 36.50 0.0M
2021-06-04 36.80 36.90 36.75 36.75 0.0M
2021-06-03 36.80 36.80 36.60 36.80 0.0M
2021-06-02 36.65 36.95 36.65 36.75 0.0M
2021-06-01 37.20 37.20 36.75 37.00 0.0M
2021-05-31 37.70 38.80 37.05 37.50 0.0M
2021-05-28 37.50 37.50 37.00 37.30 0.0M
2021-05-27 36.80 37.50 36.60 37.50 0.0M
2021-05-26 37.80 37.80 37.00 37.25 0.0M
2021-05-25 37.20 37.50 37.20 37.25 0.0M
2021-05-24 36.95 37.30 36.70 37.00 0.0M
2021-05-21 36.30 36.95 36.30 36.95 0.0M
2021-05-20 35.90 37.20 35.90 37.20 0.0M
2021-05-19 37.10 37.10 35.80 36.85 0.0M
2021-05-18 34.25 37.50 34.25 37.00 0.0M
2021-05-17 33.55 34.95 33.10 34.60 0.0M
2021-05-14 37.95 38.50 36.00 36.70 0.0M
2021-05-13 33.50 36.85 33.50 35.00 0.0M
2021-05-12 37.75 38.25 34.00 34.80 0.0M
2021-05-11 39.15 39.15 37.50 37.50 0.0M
2021-05-10 39.05 39.50 39.00 39.10 0.0M
2021-05-07 38.35 39.90 37.80 39.70 0.0M
2021-05-06 38.30 38.60 37.15 38.55 0.0M
2021-05-05 40.40 40.40 38.00 38.20 0.0M
2021-05-04 40.15 40.15 37.15 38.15 0.0M
2021-05-03 40.90 41.00 40.15 40.15 0.0M
2021-04-29 42.10 42.10 40.55 40.85 0.0M
2021-04-28 41.95 42.95 41.90 42.15 0.0M
2021-04-27 42.95 42.95 41.85 42.60 0.0M
2021-04-26 41.40 43.00 41.40 42.95 0.0M
2021-04-23 41.40 42.00 40.40 41.10 0.0M
2021-04-22 43.00 43.70 41.00 41.20 0.0M
2021-04-21 41.00 43.70 40.65 42.50 0.0M
2021-04-20 40.55 41.50 40.00 41.10 0.0M
2021-04-19 39.25 42.00 39.00 40.70 0.0M
2021-04-16 39.00 39.30 38.70 39.25 0.0M
2021-04-15 38.60 39.20 38.60 39.15 0.0M
2021-04-14 39.75 39.75 38.20 39.00 0.0M
2021-04-13 39.30 39.80 39.30 39.65 0.0M
2021-04-12 39.85 39.90 39.00 39.70 0.0M
2021-04-09 39.50 39.85 38.85 39.85 0.0M
2021-04-08 39.10 39.50 38.00 39.45 0.0M
2021-04-07 39.45 39.50 38.65 39.30 0.0M
2021-04-06 37.70 39.20 37.50 39.00 0.0M
2021-04-01 36.95 37.70 36.80 37.70 0.0M
2021-03-31 37.10 37.10 37.00 37.00 0.0M
2021-03-30 37.10 37.30 36.95 37.30 0.0M
2021-03-29 37.20 37.20 36.90 37.10 0.0M
2021-03-26 36.85 37.00 36.65 36.75 0.0M
2021-03-25 37.35 37.35 36.85 36.85 0.0M
2021-03-24 36.40 37.50 36.35 37.25 0.0M
2021-03-23 37.20 37.50 37.00 37.00 0.0M
2021-03-22 37.35 37.45 36.60 37.40 0.0M
2021-03-19 37.45 37.85 37.35 37.35 0.0M
2021-03-18 37.60 37.60 37.20 37.45 0.0M
2021-03-17 37.35 37.60 37.10 37.60 0.0M
2021-03-16 37.10 37.65 37.00 37.60 0.0M
2021-03-15 36.60 37.60 36.35 36.95 0.0M
2021-03-12 36.90 36.90 36.40 36.60 0.0M
2021-03-11 37.30 37.50 36.65 36.90 0.0M
2021-03-10 36.10 37.00 35.10 37.00 0.0M
2021-03-09 36.75 36.75 36.15 36.45 0.0M
2021-03-08 37.00 37.00 36.70 36.80 0.0M
2021-03-05 37.10 37.25 36.75 37.25 0.0M
2021-03-04 37.75 37.75 37.25 37.25 0.0M
2021-03-03 37.90 37.90 37.10 37.80 0.0M
2021-03-02 37.50 37.50 37.10 37.40 0.0M
2021-02-26 36.85 38.00 36.50 38.00 0.0M
2021-02-25 37.30 37.45 37.25 37.25 0.0M
2021-02-24 37.60 37.70 37.05 37.70 0.0M
2021-02-23 37.00 37.85 37.00 37.60 0.0M
2021-02-22 36.85 37.15 36.50 37.15 0.0M
2021-02-19 36.45 36.90 36.05 36.90 0.0M
2021-02-18 36.45 36.50 35.80 36.50 0.0M
2021-02-17 35.45 36.40 35.45 36.35 0.0M
2021-02-05 35.55 35.55 35.20 35.50 0.0M
2021-02-04 35.40 35.40 35.35 35.40 0.0M
2021-02-03 35.20 35.60 35.00 35.60 0.0M
2021-02-02 35.20 35.40 35.15 35.20 0.0M
2021-02-01 35.20 35.50 35.00 35.50 0.0M
2021-01-29 35.25 35.60 35.10 35.60 0.0M
2021-01-28 35.00 35.60 34.90 35.60 0.0M
2021-01-27 35.20 35.60 34.90 35.60 0.0M
2021-01-26 36.20 36.30 35.05 35.05 0.0M
2021-01-25 36.80 36.80 36.10 36.50 0.0M
2021-01-22 36.95 37.10 36.35 36.90 0.0M
2021-01-21 36.95 37.10 35.70 36.80 0.0M
2021-01-20 36.80 37.15 35.50 37.00 0.0M
2021-01-19 37.70 38.40 37.35 37.40 0.0M
2021-01-18 38.00 38.10 37.30 37.90 0.0M
2021-01-15 38.30 38.35 37.85 38.30 0.0M
2021-01-14 38.80 39.00 38.30 38.60 0.0M
2021-01-13 38.30 39.05 38.25 39.05 0.0M
2021-01-12 38.80 38.80 38.10 38.45 0.0M
2021-01-11 38.15 38.50 38.15 38.30 0.0M
2021-01-08 39.25 39.25 38.05 38.40 0.0M
2021-01-07 40.20 40.25 39.10 39.20 0.0M
2021-01-06 40.00 41.00 39.05 39.05 0.0M
2021-01-05 39.20 39.60 39.10 39.10 0.0M
2021-01-04 39.10 39.90 39.10 39.65 0.0M