Acula Technology (3434)

3434
🏛️ Taiwan →
33.20
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
2025-10-03 33.50 33.55 32.70 33.20 0.3M
2025-10-02 33.55 33.70 33.00 33.35 0.2M
2025-10-01 34.40 34.40 33.20 33.25 0.3M
2025-09-30 33.60 34.05 33.20 33.70 0.3M
2025-09-26 34.35 34.85 33.30 33.30 0.7M
2025-09-25 33.75 34.35 33.60 34.15 0.3M
2025-09-24 33.70 33.75 33.20 33.45 0.3M
2025-09-23 33.90 34.30 33.40 33.50 0.5M
2025-09-22 34.20 34.35 33.70 33.80 0.2M
2025-09-19 34.35 34.40 33.95 34.00 0.2M
2025-09-18 34.20 34.30 33.85 34.10 0.2M
2025-09-17 34.15 34.80 34.00 34.05 0.3M
2025-09-16 34.00 34.15 33.45 34.05 0.3M
2025-09-15 33.80 34.25 33.55 33.75 0.2M
2025-09-12 34.20 34.30 33.30 33.75 0.4M
2025-09-11 36.40 36.50 33.80 33.95 0.9M
2025-09-10 35.40 37.80 35.30 35.95 1.7M
2025-09-09 35.70 35.85 35.05 35.10 0.3M
2025-09-08 35.70 35.90 34.85 35.45 0.6M
2025-09-05 37.60 37.60 35.55 35.55 0.9M
2025-09-04 39.10 39.60 36.80 36.80 0.7M
2025-09-03 40.00 40.40 38.60 38.60 0.7M
2025-09-02 40.58 40.58 39.06 39.85 0.5M
2025-09-01 40.26 41.28 39.62 39.98 0.4M
2025-08-29 41.51 41.51 40.26 40.26 0.6M
2025-08-28 41.41 42.15 40.72 41.23 0.8M
2025-08-27 42.66 42.84 41.23 41.46 1.7M
2025-08-26 43.00 47.05 42.50 45.80 3.2M
2025-08-25 42.05 43.05 42.05 42.90 0.6M
2025-08-22 42.80 43.75 41.35 41.65 1.0M
2025-08-21 45.25 45.95 43.00 43.00 3.8M
2025-08-20 44.20 46.75 42.30 44.10 8.9M
2025-08-19 43.05 45.50 42.75 44.00 2.5M
2025-08-18 42.55 42.95 42.40 42.70 0.4M
2025-08-15 43.00 43.15 42.10 42.40 0.4M
2025-08-14 44.30 44.50 42.85 42.85 0.7M
2025-08-13 44.25 45.30 43.20 44.25 1.6M
2025-08-12 42.85 44.70 42.40 43.55 1.4M
2025-08-11 41.55 43.80 41.20 42.80 0.9M
2025-08-08 41.45 43.10 41.15 41.60 1.0M
2025-08-07 41.85 42.50 41.25 41.40 0.4M
2025-08-06 42.85 42.85 41.80 41.80 0.4M
2025-08-05 43.00 43.40 42.35 42.65 0.7M
2025-08-04 41.35 43.25 40.60 42.50 0.9M
2025-08-01 39.80 42.50 39.20 41.35 1.4M
2025-07-31 40.95 40.95 39.80 39.80 0.4M
2025-07-30 40.55 41.45 39.75 40.90 0.8M
2025-07-29 40.50 40.70 39.65 40.10 0.5M
2025-07-28 40.90 41.15 40.05 40.60 0.7M
2025-07-25 41.70 43.00 40.55 40.55 1.2M
2025-07-24 41.80 42.00 41.05 41.60 0.3M
2025-07-23 42.00 42.35 41.30 41.45 0.5M
2025-07-22 43.45 43.75 41.25 41.30 1.2M
2025-07-21 44.10 44.40 43.25 43.50 0.5M
2025-07-18 44.90 45.20 44.10 44.10 0.7M
2025-07-17 44.50 45.30 43.65 44.85 0.9M
2025-07-16 45.25 46.80 44.05 44.05 1.4M
2025-07-15 46.50 46.50 45.15 45.15 0.7M
2025-07-14 47.50 47.65 45.95 45.95 0.8M
2025-07-11 47.35 47.70 46.85 47.05 0.7M
2025-07-10 48.45 48.85 47.55 47.55 0.8M
2025-07-09 49.45 50.20 47.85 48.65 2.3M
2025-07-08 47.95 49.30 46.90 48.60 1.5M
2025-07-07 49.40 50.40 48.25 48.25 1.5M
2025-07-04 51.00 51.70 49.30 49.40 2.2M
2025-07-03 51.80 52.90 51.00 51.00 2.7M
2025-07-02 52.50 53.90 51.70 51.90 5.9M
2025-07-01 52.10 54.00 50.70 53.40 13.2M
2025-06-30 49.50 52.90 48.45 51.90 11.6M
2025-06-27 47.05 50.50 47.05 48.55 6.1M
2025-06-26 46.95 48.75 46.60 47.00 1.9M
2025-06-25 48.40 48.70 46.80 46.90 1.5M
2025-06-24 47.75 49.45 47.45 48.05 2.7M
2025-06-23 48.50 48.55 46.75 47.25 2.3M
2025-06-20 48.20 52.60 48.10 49.15 8.2M
2025-06-19 51.10 51.30 48.40 48.40 2.1M
2025-06-18 52.50 52.90 51.20 51.30 2.6M
2025-06-17 50.80 54.40 50.60 52.60 9.4M
2025-06-16 51.30 53.50 49.75 50.10 5.1M
2025-06-13 54.30 55.50 52.20 52.20 2.0M
2025-06-12 54.70 55.80 53.90 55.00 1.7M
2025-06-11 54.40 55.80 54.00 54.50 2.2M
2025-06-10 55.70 56.00 54.80 55.10 1.2M
2025-06-09 56.30 57.80 53.40 55.70 2.4M
2025-06-06 56.20 56.60 55.30 55.80 1.4M
2025-06-05 58.00 59.50 57.20 57.30 5.6M
2025-06-04 57.70 59.80 56.30 57.90 11.4M
2025-06-03 55.40 60.00 55.40 57.10 16.0M
2025-06-02 56.50 56.60 53.20 55.00 2.6M
2025-05-29 59.20 60.60 55.60 56.60 8.6M
2025-05-28 58.10 62.20 57.50 58.10 10.8M
2025-05-27 60.00 60.80 56.50 56.60 3.9M
2025-05-26 62.60 63.00 60.00 60.00 6.5M
2025-05-23 61.30 64.90 60.10 62.60 18.5M
2025-05-22 62.10 63.00 60.30 60.30 4.9M
2025-05-21 64.10 66.10 61.80 63.40 35.4M
2025-05-20 57.50 62.20 57.00 62.20 10.9M
2025-05-19 58.10 58.90 56.30 56.60 3.2M
2025-05-16 60.90 60.90 56.40 57.00 3.4M
2025-05-15 62.00 64.10 60.40 60.50 3.6M
2025-05-14 64.30 64.50 61.50 61.70 3.6M
2025-05-13 62.60 68.20 61.50 63.30 13.7M
2025-05-12 62.90 62.90 58.60 62.00 6.4M
2025-05-09 70.60 71.20 63.50 63.50 7.3M
2025-05-08 74.20 76.00 70.20 70.50 10.1M
2025-05-07 77.90 79.40 69.50 70.70 23.0M
2025-05-06 65.40 72.20 64.20 72.20 11.5M
2025-05-05 70.80 70.90 65.70 65.70 3.3M
2025-05-02 69.00 73.80 69.00 73.00 1.9M
2025-04-30 72.50 72.50 67.00 68.20 1.4M
2025-04-29 67.90 73.80 66.70 73.00 2.5M
2025-04-28 67.80 68.00 62.60 68.00 2.4M
2025-04-25 64.90 69.10 64.50 69.10 3.0M
2025-04-24 60.10 64.00 60.10 62.90 2.1M
2025-04-23 59.00 61.80 59.00 59.70 1.5M
2025-04-22 59.50 60.40 57.00 59.00 1.2M
2025-04-21 65.00 65.00 60.00 60.00 1.9M
2025-04-18 64.00 67.00 61.30 66.60 2.7M
2025-04-17 74.20 74.90 61.80 61.80 17.2M
2025-04-16 68.60 68.60 68.60 68.60 0.7M
2025-04-15 58.10 62.40 58.10 62.40 7.6M
2025-04-14 56.40 56.80 52.10 56.80 7.5M
2025-04-11 43.75 51.70 43.75 51.70 7.3M
2025-04-10 47.00 47.00 46.00 47.00 2.2M
2025-04-09 51.10 52.20 42.75 42.75 8.3M
2025-04-08 44.55 47.50 44.50 47.50 3.9M
2025-04-07 43.20 43.20 43.20 43.20 0.4M
2025-04-02 47.15 47.95 45.10 47.95 15.4M
2025-04-01 40.20 43.60 39.95 43.60 5.5M
2025-03-31 46.80 47.15 39.65 39.65 29.2M
2025-03-28 42.00 44.05 40.75 44.05 25.0M
2025-03-27 37.15 40.05 37.00 40.05 3.5M
2025-03-26 33.60 36.45 33.25 36.45 1.7M
2025-03-25 34.50 34.80 33.00 33.15 0.8M
2025-03-24 35.50 35.85 33.25 33.65 0.0M
2025-03-21 37.20 38.40 36.25 36.35 0.0M
2025-03-20 38.30 40.95 37.30 37.45 0.0M
2025-03-19 38.50 41.00 36.40 38.60 3.3M
2025-03-18 34.90 37.80 34.50 37.80 4.8M
2025-03-17 33.20 35.25 32.30 35.25 2.2M
2025-03-14 31.10 32.20 30.85 32.05 0.5M
2025-03-13 33.00 33.05 30.80 30.80 1.7M
2025-03-12 30.35 32.70 30.20 32.70 1.3M
2025-03-11 29.40 30.25 29.00 29.75 0.3M
2025-03-10 29.85 29.85 29.05 29.40 0.0M
2025-03-07 29.30 29.60 29.30 29.40 0.1M
2025-03-06 29.90 29.95 29.45 29.60 0.0M
2025-03-05 29.75 29.75 29.30 29.70 0.0M
2025-03-04 29.50 29.80 29.35 29.75 0.1M
2025-03-03 29.90 29.90 29.40 29.90 0.0M
2025-02-27 30.00 30.00 29.65 29.95 0.0M
2025-02-26 29.70 30.00 29.70 29.95 0.0M
2025-02-25 30.25 30.45 29.80 30.00 0.0M
2025-02-24 29.85 30.25 29.60 30.05 0.0M
2025-02-21 30.00 30.00 29.50 29.65 0.0M
2025-02-20 29.20 30.10 29.20 29.65 0.0M
2025-02-19 29.20 29.20 29.00 29.20 0.0M
2025-02-18 28.95 29.30 28.90 29.20 0.0M
2025-02-17 28.80 29.10 28.70 28.75 0.0M
2025-02-14 29.00 29.20 28.80 28.85 0.0M
2025-02-13 28.70 29.20 28.70 29.10 0.0M
2025-02-12 28.95 29.10 28.65 29.10 0.0M
2025-02-11 28.85 29.15 28.80 28.85 0.0M
2025-02-10 30.00 30.25 29.50 29.55 0.0M
2025-02-07 29.60 30.70 29.60 29.95 0.0M
2025-02-06 28.25 30.30 27.90 29.55 0.0M
2025-02-05 27.85 28.60 27.85 28.25 0.0M
2025-02-04 28.40 28.40 28.00 28.10 0.0M
2025-02-03 28.40 28.40 27.40 27.50 0.0M
2025-01-22 28.70 29.10 28.30 28.30 0.0M
2025-01-21 29.45 29.45 28.60 28.60 0.0M
2025-01-20 29.45 29.45 29.10 29.35 0.0M
2025-01-17 29.45 29.45 28.85 29.45 0.0M
2025-01-16 29.95 30.00 29.00 29.10 0.0M
2025-01-15 28.85 30.50 28.85 29.60 0.0M
2025-01-14 29.40 29.60 28.00 28.65 0.0M
2025-01-13 28.05 30.85 28.05 29.40 0.0M
2025-01-10 28.00 28.05 27.90 28.05 0.1M
2025-01-09 28.30 28.30 27.80 27.80 0.0M
2025-01-08 28.10 28.20 28.10 28.20 0.0M
2025-01-07 28.45 28.45 28.35 28.45 0.0M
2025-01-06 28.45 28.50 28.25 28.45 0.0M
2025-01-03 28.20 28.25 28.20 28.25 0.0M
2025-01-02 28.20 28.50 28.15 28.30 0.0M