Acula Technology (3434)

3434
🏛️ Taiwan →
35.35
Letzte Aktualisierung: 2025-10-07
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 18.15 19.30 18.10 18.40 0.0M
2021-12-29 17.95 18.60 17.90 18.30 0.0M
2021-12-28 18.20 18.60 17.90 17.90 0.0M
2021-12-27 17.75 18.35 17.75 17.90 0.0M
2021-12-24 17.90 18.35 17.50 17.70 0.0M
2021-12-23 17.40 17.90 17.15 17.85 0.0M
2021-12-22 17.60 17.60 17.10 17.20 0.0M
2021-12-21 17.50 17.50 17.20 17.30 0.0M
2021-12-20 17.20 17.75 16.90 17.50 0.0M
2021-12-17 16.70 17.10 16.65 16.85 0.0M
2021-12-16 16.85 17.35 16.60 16.75 0.0M
2021-12-15 17.05 17.40 16.55 17.15 0.0M
2021-12-14 17.20 17.80 16.65 16.75 0.0M
2021-12-13 17.60 18.60 17.10 17.85 0.0M
2021-12-10 18.85 18.95 17.80 17.95 0.0M
2021-12-09 18.85 19.20 18.10 18.70 0.0M
2021-12-08 19.95 20.50 18.50 18.50 0.0M
2021-12-07 18.30 19.80 18.30 19.80 0.0M
2021-12-06 18.10 18.10 17.60 18.00 0.0M
2021-12-03 18.80 18.95 17.90 17.90 0.0M
2021-12-02 19.05 19.45 18.40 18.80 0.0M
2021-12-01 17.90 19.20 17.40 19.00 0.0M
2021-11-30 16.75 18.20 16.75 17.80 0.0M
2021-11-29 17.30 17.45 16.20 16.70 0.0M
2021-11-26 17.45 18.60 17.05 17.85 0.0M
2021-11-25 16.10 17.60 16.10 16.95 0.0M
2021-11-24 16.10 16.40 16.05 16.05 0.0M
2021-11-23 16.35 16.35 16.00 16.05 0.0M
2021-11-22 15.85 16.25 15.85 16.10 0.0M
2021-11-19 15.85 16.20 15.80 15.95 0.0M
2021-11-18 16.00 16.20 15.90 15.95 0.0M
2021-11-17 16.25 16.35 16.00 16.05 0.0M
2021-11-16 15.75 16.75 15.75 16.10 0.0M
2021-11-15 15.20 15.75 15.15 15.75 0.0M
2021-11-12 15.45 15.70 15.05 15.20 0.0M
2021-11-11 15.55 16.10 15.25 15.50 0.0M
2021-11-10 16.55 16.55 15.80 15.80 0.0M
2021-11-09 17.40 17.50 16.40 16.40 0.0M
2021-11-08 17.35 17.40 16.25 17.30 0.0M
2021-11-05 17.35 17.75 17.10 17.10 0.0M
2021-11-04 17.00 17.90 16.90 17.30 0.0M
2021-11-03 16.70 17.30 16.45 17.05 0.0M
2021-11-02 16.15 17.30 16.15 16.70 0.0M
2021-11-01 16.75 16.80 16.00 16.10 0.0M
2021-10-29 17.45 17.60 16.40 16.50 0.0M
2021-10-28 17.35 17.80 17.15 17.15 0.0M
2021-10-27 17.40 18.25 17.25 17.60 0.0M
2021-10-26 18.45 18.75 16.65 17.55 0.0M
2021-10-25 18.00 19.55 17.95 18.00 0.0M
2021-10-22 18.60 19.40 17.80 17.80 0.0M
2021-10-21 19.85 21.25 17.65 17.65 0.0M
2021-10-20 18.00 19.35 18.00 19.35 0.0M
2021-10-19 15.85 17.60 15.85 17.60 0.0M
2021-10-18 15.65 16.40 15.60 16.00 0.0M
2021-10-15 17.50 18.10 15.80 15.90 0.0M
2021-10-14 15.70 16.85 15.35 16.85 0.0M
2021-10-13 14.10 15.40 13.85 15.35 0.0M
2021-10-12 14.00 14.20 13.95 14.00 0.0M
2021-10-08 13.35 13.55 13.35 13.55 0.0M
2021-10-07 13.35 13.35 13.35 13.35 0.0M
2021-10-06 13.30 13.30 13.30 13.30 0.0M
2021-10-05 13.40 13.55 13.40 13.50 0.0M
2021-10-04 13.15 13.50 13.15 13.50 0.0M
2021-10-01 13.20 13.45 13.15 13.20 0.0M
2021-09-30 13.45 13.45 13.45 13.45 0.0M
2021-09-29 13.60 13.60 13.35 13.35 0.0M
2021-09-28 13.40 13.55 13.30 13.55 0.0M
2021-09-27 13.55 13.70 13.50 13.50 0.0M
2021-09-24 13.50 13.55 13.50 13.55 0.0M
2021-09-23 13.25 13.50 13.25 13.50 0.0M
2021-09-22 13.55 13.55 13.55 13.55 0.0M
2021-09-17 13.50 13.50 13.50 13.50 0.0M
2021-09-15 13.40 13.40 13.20 13.30 0.0M
2021-09-14 13.60 13.60 13.60 13.60 0.0M
2021-09-13 13.45 13.60 13.35 13.60 0.0M
2021-09-10 13.65 13.65 13.65 13.65 0.0M
2021-09-09 13.75 13.75 13.30 13.65 0.0M
2021-09-08 13.55 13.55 13.35 13.35 0.0M
2021-09-07 13.50 13.70 13.50 13.60 0.0M
2021-09-06 13.90 14.00 13.90 13.90 0.0M
2021-09-03 13.95 13.95 13.95 13.95 0.0M
2021-09-02 13.80 13.90 13.80 13.85 0.0M
2021-08-31 13.50 13.50 13.30 13.45 0.0M
2021-08-30 13.50 13.50 13.50 13.50 0.0M
2021-08-27 14.00 14.00 13.90 13.90 0.0M
2021-08-25 13.75 13.90 13.75 13.90 0.0M
2021-08-24 13.45 13.75 13.45 13.75 0.0M
2021-08-19 13.45 13.45 13.45 13.45 0.0M
2021-08-18 13.40 13.40 13.40 13.40 0.0M
2021-08-17 13.00 13.05 13.00 13.05 0.0M
2021-08-16 12.80 12.80 12.80 12.80 0.0M
2021-08-13 13.00 13.00 13.00 13.00 0.0M
2021-08-12 13.30 13.30 12.80 13.00 0.0M
2021-08-11 13.40 13.40 13.20 13.20 0.0M
2021-08-10 13.85 13.85 13.45 13.45 0.0M
2021-08-09 13.60 13.85 13.60 13.85 0.0M
2021-08-06 14.00 14.00 13.60 13.60 0.0M
2021-08-05 13.75 14.15 13.75 13.95 0.0M
2021-08-04 13.95 14.00 13.95 13.95 0.0M
2021-08-03 14.00 14.00 14.00 14.00 0.0M
2021-08-02 14.20 14.20 14.00 14.00 0.0M
2021-07-30 13.80 14.15 13.75 14.00 0.0M
2021-07-29 13.95 14.30 13.70 14.00 0.0M
2021-07-28 14.05 14.05 13.60 13.80 0.0M
2021-07-27 14.80 15.00 14.05 14.05 0.0M
2021-07-26 14.20 15.50 14.20 14.70 0.0M
2021-07-23 13.85 14.50 13.85 14.20 0.0M
2021-07-22 14.00 14.00 14.00 14.00 0.0M
2021-07-21 13.80 14.00 13.70 14.00 0.0M
2021-07-20 13.70 14.00 13.70 14.00 0.0M
2021-07-19 13.90 13.90 13.90 13.90 0.0M
2021-07-16 13.70 14.00 13.70 13.90 0.0M
2021-07-15 13.90 14.00 13.80 14.00 0.0M
2021-07-13 14.20 14.20 13.60 13.60 0.0M
2021-07-12 14.00 14.20 13.80 14.15 0.0M
2021-07-08 14.00 14.00 13.80 13.85 0.0M
2021-07-07 13.50 13.80 13.50 13.80 0.0M
2021-07-06 13.60 13.70 13.50 13.70 0.0M
2021-07-05 13.80 13.85 13.60 13.60 0.0M
2021-07-02 13.55 13.55 13.50 13.50 0.0M
2021-07-01 14.00 14.00 13.60 13.60 0.0M
2021-06-30 13.70 13.90 13.50 13.80 0.0M
2021-06-29 14.00 14.00 13.50 13.50 0.0M
2021-06-28 13.75 14.00 13.70 13.70 0.0M
2021-06-25 13.55 14.00 13.55 14.00 0.0M
2021-06-24 13.75 13.75 13.75 13.75 0.0M
2021-06-22 13.60 13.60 13.50 13.55 0.0M
2021-06-21 13.55 13.60 13.50 13.60 0.0M
2021-06-18 14.15 14.15 14.00 14.00 0.0M
2021-06-17 14.10 14.35 13.70 14.15 0.0M
2021-06-16 14.70 14.70 14.15 14.15 0.0M
2021-06-15 14.90 14.90 14.30 14.35 0.0M
2021-06-11 14.40 14.60 14.10 14.30 0.0M
2021-06-10 14.00 15.20 14.00 14.40 0.0M
2021-06-09 13.85 13.85 13.85 13.85 0.0M
2021-06-03 14.00 14.00 14.00 14.00 0.0M
2021-06-02 14.00 14.00 14.00 14.00 0.0M
2021-06-01 13.90 14.00 13.90 14.00 0.0M
2021-05-31 13.25 13.90 13.25 13.90 0.0M
2021-05-28 13.50 13.50 13.30 13.30 0.0M
2021-05-27 13.65 13.65 13.10 13.10 0.0M
2021-05-26 13.85 13.85 13.85 13.85 0.0M
2021-05-25 14.15 14.15 14.00 14.00 0.0M
2021-05-24 13.90 14.00 13.75 13.95 0.0M
2021-05-21 13.50 13.90 13.50 13.90 0.0M
2021-05-18 13.80 13.80 13.15 13.80 0.0M
2021-05-17 13.45 13.45 13.05 13.05 0.0M
2021-05-14 13.90 13.90 13.90 13.90 0.0M
2021-05-13 12.65 13.45 12.65 13.45 0.0M
2021-05-12 13.60 13.60 12.65 12.75 0.0M
2021-05-11 13.90 13.95 13.50 13.65 0.0M
2021-05-10 14.15 14.15 13.65 14.10 0.0M
2021-05-07 14.20 14.35 14.05 14.15 0.0M
2021-05-06 14.10 14.40 14.00 14.40 0.0M
2021-05-03 14.20 14.20 14.00 14.20 0.0M
2021-04-29 14.55 14.55 14.10 14.15 0.0M
2021-04-28 14.20 14.30 14.10 14.30 0.0M
2021-04-27 14.45 14.45 14.10 14.30 0.0M
2021-04-26 14.10 14.45 14.10 14.45 0.0M
2021-04-23 13.90 14.35 13.90 14.35 0.0M
2021-04-22 14.15 14.15 14.00 14.00 0.0M
2021-04-21 14.65 14.65 14.10 14.45 0.0M
2021-04-20 14.15 14.25 14.00 14.25 0.0M
2021-04-19 14.30 14.50 14.15 14.15 0.0M
2021-04-16 14.05 14.30 14.00 14.25 0.0M
2021-04-15 13.75 14.20 13.55 14.20 0.0M
2021-04-14 13.75 13.75 13.40 13.75 0.0M
2021-04-13 13.60 13.75 13.60 13.75 0.0M
2021-04-12 13.90 13.95 13.65 13.65 0.0M
2021-04-09 13.50 13.90 13.40 13.50 0.0M
2021-04-08 13.50 13.70 13.40 13.50 0.0M
2021-04-07 13.65 13.65 13.00 13.35 0.0M
2021-04-06 13.60 13.80 13.60 13.65 0.0M
2021-04-01 13.50 13.50 13.50 13.50 0.0M
2021-03-31 13.60 13.60 13.60 13.60 0.0M
2021-03-30 13.70 13.80 13.40 13.40 0.0M
2021-03-29 13.90 13.90 13.70 13.70 0.0M
2021-03-26 13.90 13.90 13.90 13.90 0.0M
2021-03-25 13.80 13.80 13.80 13.80 0.0M
2021-03-24 13.35 13.80 13.35 13.50 0.0M
2021-03-23 13.40 13.60 13.25 13.60 0.0M
2021-03-22 13.20 14.10 13.20 13.40 0.0M
2021-03-19 13.55 13.70 12.90 12.90 0.0M
2021-03-18 14.15 14.15 13.50 13.50 0.0M
2021-03-17 13.50 13.80 13.50 13.80 0.0M
2021-03-16 13.55 13.55 13.50 13.50 0.0M
2021-03-15 13.55 13.55 13.55 13.55 0.0M
2021-03-12 13.55 13.55 13.55 13.55 0.0M
2021-03-11 13.80 13.80 13.55 13.55 0.0M
2021-03-10 13.80 13.80 13.80 13.80 0.0M
2021-03-09 13.65 13.70 13.65 13.70 0.0M
2021-03-08 13.60 13.60 13.60 13.60 0.0M
2021-03-05 13.45 13.45 13.30 13.30 0.0M
2021-03-03 13.30 13.30 13.30 13.30 0.0M
2021-03-02 13.40 13.40 13.40 13.40 0.0M
2021-02-25 13.50 13.50 13.45 13.50 0.0M
2021-02-24 13.50 13.50 13.45 13.45 0.0M
2021-02-23 13.50 13.50 13.50 13.50 0.0M
2021-02-22 13.50 13.50 13.50 13.50 0.0M
2021-02-18 13.50 13.50 13.30 13.50 0.0M
2021-02-17 13.35 13.35 13.35 13.35 0.0M
2021-02-04 12.85 13.25 12.85 13.25 0.0M
2021-02-03 13.30 13.30 12.85 13.25 0.0M
2021-02-02 13.70 13.70 13.35 13.50 0.0M
2021-01-29 13.35 13.35 13.35 13.35 0.0M
2021-01-27 13.50 13.50 13.35 13.35 0.0M
2021-01-26 13.70 13.70 13.50 13.50 0.0M
2021-01-25 13.50 13.60 13.50 13.60 0.0M
2021-01-22 13.40 13.60 13.40 13.60 0.0M
2021-01-20 13.60 13.60 13.40 13.40 0.0M
2021-01-19 13.80 13.80 13.30 13.60 0.0M
2021-01-18 13.80 13.80 13.80 13.80 0.0M
2021-01-15 13.90 14.00 13.90 14.00 0.0M
2021-01-14 14.00 14.10 13.90 14.10 0.0M
2021-01-13 14.10 14.25 13.95 14.15 0.0M
2021-01-12 14.30 14.55 13.90 14.25 0.0M
2021-01-11 13.70 14.25 13.70 14.25 0.0M
2021-01-08 14.00 14.25 14.00 14.25 0.0M
2021-01-07 14.00 14.00 14.00 14.00 0.0M
2021-01-05 13.70 13.70 13.70 13.70 0.0M