Acter Co Ltd (5536)

5536
🏛️ Taiwan →
767.00
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
2021-12-30 106.50 115.00 106.00 111.00 0.0M
2021-12-29 102.00 105.00 102.00 105.00 0.0M
2021-12-28 101.50 101.75 101.00 101.75 0.0M
2021-12-27 100.25 101.75 100.25 101.50 0.0M
2021-12-24 100.25 100.50 100.00 100.00 0.0M
2021-12-23 99.75 100.50 99.75 100.00 0.0M
2021-12-22 100.00 100.00 99.25 99.25 0.0M
2021-12-21 99.25 99.25 99.00 99.25 0.0M
2021-12-20 99.00 99.25 98.75 99.25 0.0M
2021-12-17 99.50 99.50 98.75 99.25 0.0M
2021-12-16 99.75 100.00 98.75 99.25 0.0M
2021-12-15 99.50 99.75 99.25 99.50 0.0M
2021-12-14 100.25 100.25 98.50 99.00 0.0M
2021-12-13 100.25 100.50 99.50 99.75 0.0M
2021-12-10 99.00 99.75 98.50 99.00 0.0M
2021-12-09 97.50 98.00 97.50 97.50 0.0M
2021-12-08 98.00 98.00 97.50 97.75 0.0M
2021-12-07 98.00 98.25 97.50 97.50 0.0M
2021-12-06 97.75 98.25 97.50 98.00 0.0M
2021-12-03 97.00 97.75 97.00 97.75 0.0M
2021-12-02 97.50 97.50 97.00 97.00 0.0M
2021-12-01 96.75 97.50 96.75 97.50 0.0M
2021-11-30 98.00 98.00 97.00 97.50 0.0M
2021-11-29 96.00 96.50 95.00 96.50 0.0M
2021-11-26 97.25 97.25 96.50 96.75 0.0M
2021-11-25 97.50 98.00 97.00 98.00 0.0M
2021-11-24 98.50 98.50 97.00 98.00 0.0M
2021-11-23 98.25 98.25 97.50 98.00 0.0M
2021-11-22 98.75 98.75 97.50 98.50 0.0M
2021-11-19 98.75 98.75 97.75 98.25 0.0M
2021-11-18 98.50 98.50 97.75 97.75 0.0M
2021-11-17 98.50 99.00 97.75 98.75 0.0M
2021-11-16 98.00 98.50 97.00 97.75 0.0M
2021-11-15 96.50 98.50 96.50 97.75 0.0M
2021-11-12 95.50 96.00 95.50 96.00 0.0M
2021-11-11 95.50 95.50 94.75 95.50 0.0M
2021-11-10 95.00 95.50 94.50 94.75 0.0M
2021-11-09 95.75 95.75 94.50 94.75 0.0M
2021-11-08 94.50 95.50 94.50 95.25 0.0M
2021-11-05 94.50 94.50 94.00 94.25 0.0M
2021-11-04 93.50 94.00 93.50 93.75 0.0M
2021-11-03 93.25 93.75 93.25 93.50 0.0M
2021-11-02 93.25 93.50 93.00 93.25 0.0M
2021-11-01 93.00 93.25 92.75 93.25 0.0M
2021-10-29 93.00 93.00 92.50 92.75 0.0M
2021-10-28 92.75 92.75 92.50 92.75 0.0M
2021-10-27 92.00 92.50 92.00 92.50 0.0M
2021-10-26 92.00 92.50 92.00 92.50 0.0M
2021-10-25 91.00 91.75 91.00 91.75 0.0M
2021-10-22 90.75 91.00 90.75 91.00 0.0M
2021-10-21 91.00 91.25 90.75 91.25 0.0M
2021-10-20 91.00 91.00 90.75 90.75 0.0M
2021-10-19 90.75 91.75 90.50 91.75 0.0M
2021-10-18 92.00 92.00 90.75 90.75 0.0M
2021-10-15 92.00 92.00 91.00 91.25 0.0M
2021-10-14 92.00 92.00 90.75 91.00 0.0M
2021-10-13 91.50 91.50 90.50 91.25 0.0M
2021-10-12 91.00 91.75 90.50 90.75 0.0M
2021-10-08 90.75 91.75 90.75 91.00 0.0M
2021-10-07 90.50 90.75 90.00 90.50 0.0M
2021-10-06 90.50 90.75 89.50 89.75 0.0M
2021-10-05 89.00 90.00 89.00 90.00 0.0M
2021-10-04 91.50 91.50 90.00 90.00 0.0M
2021-10-01 92.50 92.50 91.25 91.25 0.0M
2021-09-30 91.50 92.50 91.25 92.25 0.0M
2021-09-29 91.75 92.00 91.25 91.75 0.0M
2021-09-28 92.50 92.50 92.00 92.00 0.0M
2021-09-27 92.25 92.50 92.25 92.50 0.0M
2021-09-24 93.00 93.00 92.25 92.50 0.0M
2021-09-23 92.75 92.75 92.25 92.50 0.0M
2021-09-22 92.75 92.75 92.00 92.50 0.0M
2021-09-17 93.00 93.50 92.50 93.25 0.0M
2021-09-16 93.50 93.50 92.50 92.75 0.0M
2021-09-15 93.00 93.50 93.00 93.50 0.0M
2021-09-14 94.00 94.00 93.50 93.50 0.0M
2021-09-13 93.50 94.00 93.00 94.00 0.0M
2021-09-10 93.50 93.50 92.50 93.25 0.0M
2021-09-09 92.75 93.25 92.50 93.00 0.0M
2021-09-08 94.00 94.00 92.75 92.75 0.0M
2021-09-07 94.25 94.50 93.25 93.50 0.0M
2021-09-06 93.75 93.75 93.00 93.75 0.0M
2021-09-03 94.00 94.25 93.75 93.75 0.0M
2021-09-02 93.75 93.75 93.25 93.50 0.0M
2021-09-01 94.50 94.75 93.75 93.75 0.0M
2021-08-31 94.00 94.25 93.50 94.25 0.0M
2021-08-30 94.25 94.25 94.00 94.00 0.0M
2021-08-27 92.50 93.50 92.50 93.50 0.0M
2021-08-26 92.75 93.00 92.50 92.50 0.0M
2021-08-25 92.50 93.25 92.50 92.75 0.0M
2021-08-24 92.50 92.50 91.75 92.25 0.0M
2021-08-23 93.00 93.00 92.25 92.50 0.0M
2021-08-20 91.00 92.00 91.00 92.00 0.0M
2021-08-19 92.75 92.75 91.50 91.50 0.0M
2021-08-18 91.75 93.25 91.00 92.75 0.0M
2021-08-17 91.75 92.50 91.75 91.75 0.0M
2021-08-16 92.25 92.25 91.50 91.75 0.0M
2021-08-13 93.25 93.50 92.50 92.50 0.0M
2021-08-12 93.00 93.50 93.00 93.00 0.0M
2021-08-11 93.50 93.50 93.00 93.00 0.0M
2021-08-10 93.75 93.75 93.00 93.50 0.0M
2021-08-09 94.25 94.25 93.50 93.50 0.0M
2021-08-06 95.25 95.25 94.00 94.00 0.0M
2021-08-05 94.50 94.75 94.00 94.00 0.0M
2021-08-04 94.75 95.25 94.50 94.75 0.0M
2021-08-03 96.25 96.25 94.50 94.50 0.0M
2021-08-02 95.00 96.50 93.50 95.75 0.0M
2021-07-30 95.75 95.75 94.50 94.50 0.0M
2021-07-29 95.00 95.25 94.50 95.00 0.0M
2021-07-28 95.25 95.75 93.25 94.00 0.0M
2021-07-27 95.00 97.00 95.00 95.00 0.0M
2021-07-26 95.00 95.50 94.50 95.00 0.0M
2021-07-23 92.75 94.00 92.75 94.00 0.0M
2021-07-22 93.00 93.00 92.25 93.00 0.0M
2021-07-21 92.75 93.00 92.25 92.25 0.0M
2021-07-20 93.00 93.25 91.75 92.50 0.0M
2021-07-19 94.25 94.25 93.25 93.25 0.0M
2021-07-16 93.25 94.00 93.25 93.50 0.0M
2021-07-15 93.00 94.00 93.00 93.50 0.0M
2021-07-14 93.50 93.75 93.00 93.00 0.0M
2021-07-13 94.00 94.00 93.25 93.25 0.0M
2021-07-12 93.50 94.00 93.00 93.25 0.0M
2021-07-09 92.75 92.75 92.25 92.25 0.0M
2021-07-08 93.50 93.50 92.75 92.75 0.0M
2021-07-07 93.75 93.75 92.25 92.75 0.0M
2021-07-06 94.25 94.25 93.50 93.75 0.0M
2021-07-05 93.50 94.50 93.25 94.00 0.0M
2021-07-02 100.00 100.00 99.00 99.75 0.0M
2021-07-01 100.50 100.50 99.50 100.00 0.0M
2021-06-30 100.75 100.75 100.00 100.50 0.0M
2021-06-29 100.00 100.75 100.00 100.75 0.0M
2021-06-28 100.25 100.50 99.75 100.50 0.0M
2021-06-25 100.50 100.50 99.75 100.25 0.0M
2021-06-24 100.00 100.25 99.50 99.75 0.0M
2021-06-23 99.25 99.25 98.25 98.75 0.0M
2021-06-22 98.75 99.75 98.25 98.75 0.0M
2021-06-21 98.50 99.00 97.75 98.25 0.0M
2021-06-18 99.50 99.50 98.75 99.00 0.0M
2021-06-17 98.50 99.25 98.25 98.75 0.0M
2021-06-16 99.00 99.00 98.00 98.00 0.0M
2021-06-15 97.50 99.00 97.50 99.00 0.0M
2021-06-11 96.50 97.50 96.50 97.00 0.0M
2021-06-10 95.50 96.75 95.50 96.50 0.0M
2021-06-09 95.25 95.75 95.00 95.00 0.0M
2021-06-08 95.75 95.75 95.25 95.25 0.0M
2021-06-07 95.50 95.50 94.75 95.25 0.0M
2021-06-04 95.25 95.50 94.75 95.00 0.0M
2021-06-03 95.00 95.25 94.50 95.00 0.0M
2021-06-02 95.25 95.50 94.00 94.00 0.0M
2021-06-01 95.00 95.50 94.50 95.00 0.0M
2021-05-31 94.25 95.25 94.25 94.50 0.0M
2021-05-28 93.75 94.25 93.50 94.00 0.0M
2021-05-27 93.50 93.50 93.00 93.25 0.0M
2021-05-26 93.25 93.75 92.75 93.00 0.0M
2021-05-25 93.00 94.00 92.75 92.75 0.0M
2021-05-24 91.50 92.75 91.50 92.50 0.0M
2021-05-21 92.25 92.50 91.50 92.25 0.0M
2021-05-20 90.00 93.00 90.00 91.25 0.0M
2021-05-19 93.25 94.50 92.00 93.25 0.0M
2021-05-18 91.00 93.25 91.00 93.25 0.0M
2021-05-17 91.00 92.25 90.50 90.75 0.0M
2021-05-14 94.25 94.75 92.75 93.25 0.0M
2021-05-13 91.25 94.75 91.25 93.50 0.0M
2021-05-12 95.75 95.75 91.25 93.50 0.0M
2021-05-11 97.50 97.75 96.00 96.00 0.0M
2021-05-10 98.75 98.75 97.75 98.25 0.0M
2021-05-07 99.50 99.50 98.25 98.75 0.0M
2021-05-06 100.00 100.00 99.25 99.25 0.0M
2021-05-05 98.75 100.00 98.50 99.50 0.0M
2021-05-04 100.00 100.00 96.50 98.25 0.0M
2021-05-03 100.00 100.50 99.50 99.75 0.0M
2021-04-29 101.00 101.00 100.00 100.00 0.0M
2021-04-28 100.50 101.00 100.50 100.50 0.0M
2021-04-27 100.75 101.50 100.50 100.50 0.0M
2021-04-26 101.25 101.25 100.50 100.75 0.0M
2021-04-23 100.00 100.25 99.75 100.25 0.0M
2021-04-22 101.75 101.75 100.00 100.00 0.0M
2021-04-21 101.00 101.50 100.75 101.25 0.0M
2021-04-20 101.25 101.50 100.75 101.00 0.0M
2021-04-19 100.75 101.25 100.75 101.25 0.0M
2021-04-16 101.25 102.25 100.75 101.00 0.0M
2021-04-15 100.00 101.25 100.00 101.25 0.0M
2021-04-14 101.00 101.50 99.50 100.25 0.0M
2021-04-13 102.50 102.50 100.50 100.50 0.0M
2021-04-12 102.00 103.25 101.75 102.00 0.0M
2021-04-09 101.50 101.75 101.00 101.25 0.0M
2021-04-08 101.25 101.50 100.75 101.50 0.0M
2021-04-07 101.00 101.50 100.50 101.25 0.0M
2021-04-06 100.50 101.50 100.50 101.00 0.0M
2021-04-01 100.75 100.75 100.00 100.00 0.0M
2021-03-31 100.50 100.50 100.00 100.25 0.0M
2021-03-30 100.50 100.75 100.00 100.50 0.0M
2021-03-29 100.50 100.50 100.00 100.00 0.0M
2021-03-26 99.50 100.25 99.50 100.00 0.0M
2021-03-25 99.25 100.00 99.00 99.25 0.0M
2021-03-24 100.00 100.00 99.00 99.25 0.0M
2021-03-23 100.75 101.25 100.00 100.00 0.0M
2021-03-22 101.50 102.25 100.75 100.75 0.0M
2021-03-19 101.00 101.50 100.50 101.50 0.0M
2021-03-18 101.00 101.50 101.00 101.50 0.0M
2021-03-17 100.75 101.25 100.50 100.75 0.0M
2021-03-16 99.50 100.25 99.25 100.25 0.0M
2021-03-15 99.00 99.25 98.75 99.00 0.0M
2021-03-12 99.25 99.50 98.75 98.75 0.0M
2021-03-11 98.50 99.00 98.50 99.00 0.0M
2021-03-10 98.00 98.50 98.00 98.00 0.0M
2021-03-09 98.00 98.00 97.25 97.50 0.0M
2021-03-08 98.25 98.50 98.00 98.00 0.0M
2021-03-05 98.25 98.50 97.75 98.00 0.0M
2021-03-04 99.00 99.25 98.00 98.50 0.0M
2021-03-03 99.50 99.75 99.00 99.25 0.0M
2021-03-02 100.00 100.25 99.50 99.50 0.0M
2021-02-26 100.75 100.75 99.00 99.50 0.0M
2021-02-25 102.00 102.00 100.50 101.00 0.0M
2021-02-24 101.50 102.00 100.75 101.50 0.0M
2021-02-23 101.50 102.00 101.00 101.50 0.0M
2021-02-22 99.75 102.50 99.75 101.25 0.0M
2021-02-19 96.75 99.50 96.25 99.50 0.0M
2021-02-18 95.75 96.75 95.75 96.75 0.0M
2021-02-17 95.50 96.00 95.00 95.75 0.0M
2021-02-05 95.25 95.25 94.75 94.75 0.0M
2021-02-04 95.00 95.25 94.50 95.00 0.0M
2021-02-03 94.75 95.25 94.50 94.50 0.0M
2021-02-02 95.50 95.50 94.75 94.75 0.0M
2021-02-01 94.00 95.25 94.00 95.00 0.0M
2021-01-29 94.75 95.00 94.00 94.00 0.0M
2021-01-28 94.75 94.75 94.00 94.25 0.0M
2021-01-27 95.25 95.50 95.00 95.25 0.0M
2021-01-26 95.25 95.25 94.75 94.75 0.0M
2021-01-25 95.00 95.25 94.75 95.25 0.0M
2021-01-22 94.75 95.50 94.50 95.00 0.0M
2021-01-21 94.50 95.00 94.00 94.50 0.0M
2021-01-20 95.25 95.25 94.00 94.00 0.0M
2021-01-19 94.75 95.75 94.75 95.25 0.0M
2021-01-18 94.75 94.75 93.75 94.50 0.0M
2021-01-15 95.75 96.00 94.50 94.50 0.0M
2021-01-14 95.50 95.50 95.25 95.50 0.0M
2021-01-13 95.00 95.75 95.00 95.75 0.0M
2021-01-12 96.25 96.25 95.25 95.25 0.0M
2021-01-11 95.25 96.25 95.25 95.75 0.0M
2021-01-08 94.50 94.75 93.75 93.75 0.0M
2021-01-07 93.50 94.25 93.25 94.25 0.0M
2021-01-06 94.25 94.50 93.75 93.75 0.0M
2021-01-05 94.75 94.75 94.25 94.25 0.0M
2021-01-04 94.00 95.00 94.00 94.50 0.0M