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
2022-12-30 24.25 24.85 24.05 24.05 0.0M
2022-12-29 24.00 24.30 23.95 24.10 0.0M
2022-12-28 24.95 24.95 24.25 24.25 0.0M
2022-12-27 24.90 25.40 24.90 24.95 0.0M
2022-12-26 24.85 24.95 24.80 24.95 0.0M
2022-12-23 24.80 25.00 24.50 25.00 0.0M
2022-12-22 24.80 25.30 24.80 24.95 0.0M
2022-12-21 24.50 25.60 24.50 25.00 0.0M
2022-12-20 25.90 26.15 24.70 24.80 0.0M
2022-12-19 26.00 26.20 25.90 25.90 0.0M
2022-12-16 26.65 26.65 26.15 26.15 0.0M
2022-12-15 27.50 27.75 26.95 27.00 0.0M
2022-12-14 26.65 27.05 26.60 27.00 0.0M
2022-12-13 26.60 27.10 26.60 26.70 0.0M
2022-12-12 26.35 27.30 26.10 26.85 0.0M
2022-12-09 27.70 27.95 26.75 26.80 0.0M
2022-12-08 27.35 28.15 27.35 27.50 0.0M
2022-12-07 28.45 28.80 27.15 27.35 0.0M
2022-12-06 29.35 29.35 28.25 28.35 0.0M
2022-12-05 29.65 30.20 29.30 29.35 0.0M
2022-12-02 30.30 30.85 29.30 29.65 0.0M
2022-12-01 29.40 31.20 29.20 30.10 0.0M
2022-11-30 29.75 29.75 28.95 28.95 0.0M
2022-11-29 29.80 29.90 29.20 29.30 0.0M
2022-11-28 28.45 30.00 28.45 29.85 0.0M
2022-11-25 28.35 29.80 28.20 28.40 0.0M
2022-11-24 28.25 29.20 28.15 28.15 0.0M
2022-11-23 30.15 30.25 28.25 28.55 0.0M
2022-11-22 31.30 31.55 28.65 29.25 0.0M
2022-11-21 29.50 32.25 29.50 31.05 0.0M
2022-11-18 30.00 31.00 29.00 29.35 0.0M
2022-11-17 26.10 28.20 26.00 28.20 0.0M
2022-11-16 26.15 26.15 25.50 25.65 0.0M
2022-11-15 26.30 26.50 25.45 25.90 0.0M
2022-11-14 25.40 25.95 25.05 25.95 0.0M
2022-11-11 26.40 27.20 25.00 25.40 0.0M
2022-11-10 28.40 28.40 26.00 26.25 0.0M
2022-11-09 28.00 29.90 27.50 28.00 0.0M
2022-11-08 28.75 28.75 27.15 27.60 0.0M
2022-11-07 25.95 28.10 25.85 28.10 0.0M
2022-11-04 26.45 26.60 25.25 25.55 0.0M
2022-11-03 25.15 25.75 24.75 25.70 0.0M
2022-11-02 24.20 25.75 23.55 25.75 0.0M
2022-11-01 21.35 23.45 21.35 23.45 0.0M
2022-10-31 21.00 21.60 20.85 21.35 0.0M
2022-10-28 21.70 21.70 20.70 20.75 0.0M
2022-10-27 20.90 21.80 20.65 21.35 0.0M
2022-10-26 20.75 20.95 20.50 20.70 0.0M
2022-10-25 21.90 21.90 20.60 20.60 0.0M
2022-10-24 21.30 22.00 21.00 21.20 0.0M
2022-10-21 21.30 21.60 20.70 20.80 0.0M
2022-10-20 22.35 22.35 21.15 21.30 0.0M
2022-10-19 22.15 23.00 22.10 22.35 0.0M
2022-10-18 21.30 22.15 21.30 22.00 0.0M
2022-10-17 21.25 21.50 20.30 21.30 0.0M
2022-10-14 21.75 22.40 21.50 21.75 0.0M
2022-10-13 22.80 22.90 20.50 20.50 0.0M
2022-10-12 23.00 23.05 22.25 22.75 0.0M
2022-10-11 22.40 22.60 22.05 22.45 0.0M
2022-10-07 25.20 25.20 23.80 23.95 0.0M
2022-10-06 25.50 25.50 24.85 25.00 0.0M
2022-10-05 25.60 25.95 25.00 25.05 0.0M
2022-10-04 25.95 25.95 24.90 25.10 0.0M
2022-10-03 24.20 24.90 23.80 24.90 0.0M
2022-09-30 23.90 24.40 23.05 24.40 0.0M
2022-09-29 24.15 25.45 23.85 24.30 0.0M
2022-09-28 25.75 25.75 23.10 23.15 0.0M
2022-09-27 25.00 25.60 24.55 25.10 0.0M
2022-09-26 27.20 27.20 24.55 25.00 0.0M
2022-09-23 28.35 29.00 27.10 27.20 0.0M
2022-09-22 28.20 28.65 27.50 28.30 0.0M
2022-09-21 29.35 29.35 28.20 28.40 0.0M
2022-09-20 28.95 29.35 28.35 28.85 0.0M
2022-09-19 29.50 29.50 28.15 28.25 0.0M
2022-09-16 30.10 30.55 29.35 29.35 0.0M
2022-09-15 31.15 31.80 30.00 30.00 0.0M
2022-09-14 29.65 30.60 29.40 30.60 0.0M
2022-09-13 30.90 31.75 30.45 30.45 0.0M
2022-09-12 31.00 31.40 30.40 30.60 0.0M
2022-09-08 29.50 30.95 29.05 30.65 0.0M
2022-09-07 29.00 29.75 28.60 28.95 0.0M
2022-09-06 30.10 30.70 29.00 29.00 0.0M
2022-09-05 31.25 31.30 29.90 29.90 0.0M
2022-09-02 32.35 32.45 31.40 31.45 0.0M
2022-09-01 32.50 34.50 31.95 32.25 0.0M
2022-08-31 32.40 32.85 32.25 32.35 0.0M
2022-08-30 31.40 34.00 31.35 32.40 0.0M
2022-08-29 31.75 32.20 31.20 31.20 0.0M
2022-08-26 33.70 34.00 32.80 33.05 0.0M
2022-08-25 33.70 33.90 32.10 33.50 0.0M
2022-08-24 32.80 34.30 32.80 34.30 0.0M
2022-08-23 29.00 31.20 28.25 31.20 0.0M
2022-08-22 29.15 29.25 28.40 28.40 0.0M
2022-08-19 30.50 30.90 29.40 29.50 0.0M
2022-08-18 29.00 30.35 29.00 30.15 0.0M
2022-08-17 29.20 29.75 28.80 29.25 0.0M
2022-08-16 30.50 30.85 29.10 29.10 0.0M
2022-08-15 29.70 30.15 28.60 29.90 0.0M
2022-08-12 28.50 29.75 28.25 29.15 0.0M
2022-08-11 28.30 28.75 27.95 27.95 0.0M
2022-08-10 28.65 28.70 27.70 28.00 0.0M
2022-08-09 29.00 30.95 28.75 28.80 0.0M
2022-08-08 28.80 29.10 28.20 28.70 0.0M
2022-08-05 30.10 31.10 28.80 29.35 0.0M
2022-08-04 31.85 32.50 30.50 30.70 0.0M
2022-08-03 28.45 31.40 28.40 30.55 0.0M
2022-08-02 29.05 31.45 28.10 29.00 0.0M
2022-08-01 28.45 28.90 27.55 28.90 0.0M
2022-07-29 24.05 26.30 24.00 26.30 0.0M
2022-07-28 24.55 24.70 23.95 23.95 0.0M
2022-07-27 23.95 24.50 23.95 24.35 0.0M
2022-07-26 25.70 25.70 24.10 24.10 0.0M
2022-07-25 28.60 29.50 25.60 25.70 0.0M
2022-07-22 24.60 27.40 24.60 27.40 0.0M
2022-07-21 24.70 25.00 23.75 24.95 0.0M
2022-07-20 24.45 24.80 24.20 24.20 0.0M
2022-07-19 24.00 24.65 23.65 23.90 0.0M
2022-07-18 23.15 23.80 23.15 23.80 0.0M
2022-07-15 23.10 23.80 22.30 22.90 0.0M
2022-07-14 24.30 25.00 23.35 23.55 0.0M
2022-07-13 22.70 23.65 22.25 23.65 0.0M
2022-07-12 22.90 22.95 21.50 21.50 0.0M
2022-07-11 24.80 24.85 23.40 23.45 0.0M
2022-07-08 25.19 25.47 24.58 24.95 0.0M
2022-07-07 24.53 25.05 24.29 24.95 0.0M
2022-07-06 25.28 25.28 24.25 24.53 0.0M
2022-07-05 25.38 25.71 24.34 24.91 0.0M
2022-07-04 24.06 24.53 23.58 24.48 0.0M
2022-07-01 26.65 26.70 25.65 25.75 0.0M
2022-06-30 27.95 28.00 26.40 26.60 0.0M
2022-06-29 26.40 28.40 26.40 27.95 0.0M
2022-06-28 28.60 29.15 27.00 27.00 0.0M
2022-06-27 27.70 28.20 27.20 28.15 0.0M
2022-06-24 26.50 27.45 26.40 26.80 0.0M
2022-06-23 26.05 26.90 26.00 26.20 0.0M
2022-06-22 28.05 28.05 26.00 26.15 0.0M
2022-06-21 27.95 28.10 27.15 28.05 0.0M
2022-06-20 28.80 28.90 26.85 27.05 0.0M
2022-06-17 28.70 29.35 28.10 28.55 0.0M
2022-06-16 31.20 31.40 29.15 29.20 0.0M
2022-06-15 31.05 31.90 30.70 30.70 0.0M
2022-06-14 30.90 31.15 29.70 31.05 0.0M
2022-06-13 31.00 32.45 30.65 30.70 0.0M
2022-06-10 33.85 34.10 31.90 32.10 0.0M
2022-06-09 34.20 34.50 33.70 33.80 0.0M
2022-06-08 34.35 35.15 33.65 33.95 0.0M
2022-06-07 34.85 35.45 34.85 34.85 0.0M
2022-06-06 35.75 36.30 34.80 34.80 0.0M
2022-06-02 36.15 37.45 35.80 35.90 0.0M
2022-06-01 35.05 37.00 34.10 36.90 0.0M
2022-05-31 35.10 36.70 35.00 35.55 0.0M
2022-05-30 38.85 39.15 35.35 35.35 0.0M
2022-05-27 39.00 41.40 38.00 38.85 0.0M
2022-05-26 35.30 38.55 35.30 38.55 0.0M
2022-05-25 35.55 35.90 34.10 35.05 0.0M
2022-05-24 34.85 36.85 34.85 35.00 0.0M
2022-05-23 36.60 37.80 35.40 35.45 0.0M
2022-05-20 32.05 34.45 31.95 34.45 0.0M
2022-05-19 30.90 31.70 30.50 31.35 0.0M
2022-05-18 33.30 33.85 32.60 32.60 0.0M
2022-05-17 34.50 36.40 32.35 32.65 0.0M
2022-05-16 34.45 37.00 33.35 35.15 0.0M
2022-05-13 28.80 33.75 27.65 33.75 0.0M
2022-05-12 30.70 30.70 30.70 30.70 0.0M
2022-05-11 34.10 34.10 34.10 34.10 0.0M
2022-05-10 37.85 38.50 37.85 37.85 0.0M
2022-05-09 46.30 46.30 42.05 42.05 0.0M
2022-05-06 47.85 51.40 44.50 46.70 0.0M
2022-05-05 45.70 48.85 45.70 48.85 0.0M
2022-05-04 43.05 45.00 40.60 44.45 0.0M
2022-04-29 40.00 42.50 40.00 41.20 0.0M
2022-04-28 41.30 43.50 38.80 41.60 0.0M
2022-04-27 36.35 40.15 36.30 40.15 0.0M
2022-04-25 36.20 36.20 33.00 33.20 0.0M
2022-04-22 37.05 37.50 36.05 36.65 0.0M
2022-04-21 38.30 38.30 34.90 35.75 0.0M
2022-04-20 32.70 34.90 31.50 34.85 0.0M
2022-04-19 30.50 32.65 30.50 32.65 0.0M
2022-04-18 27.00 29.70 26.50 29.70 0.0M
2022-04-15 27.30 29.15 26.25 27.00 0.0M
2022-04-14 25.80 27.50 25.30 27.50 0.0M
2022-04-13 23.10 25.00 23.05 25.00 0.0M
2022-04-12 22.40 23.50 22.25 22.75 0.0M
2022-04-11 20.90 21.60 20.60 21.60 0.0M
2022-04-08 20.65 21.40 20.65 20.90 0.0M
2022-04-07 21.30 21.35 20.55 20.65 0.0M
2022-04-06 22.10 22.35 21.20 21.45 0.0M
2022-04-01 21.05 21.95 21.00 21.80 0.0M
2022-03-31 21.75 21.90 21.25 21.25 0.0M
2022-03-30 22.00 22.45 21.65 21.65 0.0M
2022-03-29 22.50 22.60 21.90 21.90 0.0M
2022-03-28 21.85 22.60 21.80 22.40 0.0M
2022-03-25 22.75 23.00 22.05 22.20 0.0M
2022-03-24 22.85 23.15 22.30 22.45 0.0M
2022-03-23 23.15 23.80 22.75 22.85 0.0M
2022-03-22 22.10 23.40 21.65 23.40 0.0M
2022-03-21 20.20 22.20 20.20 22.20 0.0M
2022-03-18 19.85 20.20 19.30 20.20 0.0M
2022-03-17 19.60 20.90 19.20 19.60 0.0M
2022-03-16 19.55 20.60 18.80 19.00 0.0M
2022-03-15 20.00 20.20 18.80 19.00 0.0M
2022-03-14 20.90 21.50 19.70 19.75 0.0M
2022-03-11 22.20 22.65 20.65 21.05 0.0M
2022-03-10 23.10 23.55 21.55 22.45 0.0M
2022-03-09 21.05 22.60 20.35 22.60 0.0M
2022-03-08 22.40 24.50 20.30 20.55 0.0M
2022-03-07 24.30 25.25 21.45 22.30 0.0M
2022-03-04 21.30 24.05 21.30 23.80 0.0M
2022-03-03 21.55 21.90 21.35 21.90 0.0M
2022-03-02 20.85 21.45 20.70 21.25 0.0M
2022-03-01 21.05 21.45 20.60 20.95 0.0M
2022-02-25 20.25 20.80 19.95 20.60 0.0M
2022-02-24 19.70 20.35 19.70 20.20 0.0M
2022-02-23 19.65 20.30 19.30 19.95 0.0M
2022-02-22 19.85 20.50 18.80 19.75 0.0M
2022-02-21 19.50 19.85 19.30 19.85 0.0M
2022-02-18 18.90 19.50 18.80 19.50 0.0M
2022-02-17 18.50 19.30 18.40 19.05 0.0M
2022-02-16 18.25 18.80 18.10 18.50 0.0M
2022-02-15 17.50 18.25 17.50 17.85 0.0M
2022-02-14 17.20 18.20 17.20 17.50 0.0M
2022-02-11 17.15 17.60 17.15 17.40 0.0M
2022-02-10 17.35 17.70 17.35 17.40 0.0M
2022-02-09 17.50 17.50 17.30 17.30 0.0M
2022-02-08 17.05 17.25 17.05 17.25 0.0M
2022-02-07 17.20 17.35 17.00 17.00 0.0M
2022-01-26 17.05 17.40 17.05 17.10 0.0M
2022-01-25 17.40 17.40 17.15 17.25 0.0M
2022-01-24 17.45 18.40 17.05 17.25 0.0M
2022-01-21 18.05 19.55 17.65 17.80 0.0M
2022-01-20 18.55 18.60 18.05 18.15 0.0M
2022-01-19 18.25 18.75 18.10 18.50 0.0M
2022-01-18 18.30 18.80 17.80 18.50 0.0M
2022-01-17 18.15 18.60 17.85 18.30 0.0M
2022-01-14 19.50 19.90 18.15 18.15 0.0M
2022-01-13 21.40 22.10 19.40 19.40 0.0M
2022-01-12 18.80 20.45 18.60 20.45 0.0M
2022-01-11 18.25 18.70 18.10 18.60 0.0M
2022-01-10 18.20 18.70 18.00 18.10 0.0M
2022-01-07 18.20 18.65 17.90 18.20 0.0M
2022-01-06 18.00 18.45 17.75 18.45 0.0M
2022-01-05 19.30 19.45 17.65 17.90 0.0M
2022-01-04 18.50 20.45 18.50 19.25 0.0M
2022-01-03 18.40 18.90 18.20 18.60 0.0M