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
2024-12-31 28.35 28.50 28.20 28.50 0.0M
2024-12-30 28.20 28.35 28.00 28.35 0.0M
2024-12-27 28.55 28.55 27.90 28.45 0.0M
2024-12-26 28.30 28.55 28.30 28.55 0.0M
2024-12-25 28.15 28.45 28.15 28.35 0.0M
2024-12-24 27.95 28.30 27.95 28.10 0.0M
2024-12-23 28.85 28.85 28.00 28.20 0.0M
2024-12-20 28.45 28.45 28.10 28.20 0.0M
2024-12-19 28.75 28.75 28.25 28.45 0.0M
2024-12-18 28.80 29.50 28.55 28.95 0.0M
2024-12-17 30.30 30.30 28.95 29.50 0.0M
2024-12-16 28.00 30.50 27.95 30.50 0.0M
2024-12-13 28.80 28.80 28.40 28.40 0.0M
2024-12-12 29.15 29.20 28.90 28.90 0.0M
2024-12-11 29.70 29.70 29.10 29.15 0.0M
2024-12-10 29.75 29.75 29.00 29.15 0.0M
2024-12-09 28.00 29.60 28.00 29.20 0.0M
2024-12-06 28.00 28.00 27.90 28.00 0.0M
2024-12-05 28.30 28.30 27.85 28.30 0.0M
2024-12-04 28.00 28.30 28.00 28.30 0.0M
2024-12-03 28.20 28.20 27.90 27.90 0.0M
2024-12-02 28.00 28.10 27.85 28.00 0.0M
2024-11-29 27.80 27.95 27.65 27.95 0.0M
2024-11-28 27.80 27.80 27.50 27.80 0.0M
2024-11-27 27.90 28.40 27.80 27.80 0.0M
2024-11-25 27.60 28.00 27.60 28.00 0.0M
2024-11-22 27.60 27.60 27.40 27.60 0.0M
2024-11-21 27.70 27.70 27.30 27.60 0.0M
2024-11-20 27.70 27.70 27.30 27.70 0.0M
2024-11-19 27.55 27.80 27.55 27.65 0.0M
2024-11-18 27.10 27.55 27.10 27.55 0.0M
2024-11-15 27.50 27.60 27.35 27.60 0.0M
2024-11-14 27.35 27.90 27.25 27.90 0.0M
2024-11-13 27.40 27.40 27.35 27.40 0.0M
2024-11-12 27.05 27.65 27.05 27.60 0.0M
2024-11-11 27.20 27.90 27.20 27.35 0.0M
2024-11-08 27.85 28.05 27.30 27.45 0.0M
2024-11-07 27.80 28.20 27.60 27.75 0.0M
2024-11-06 27.20 27.30 26.90 27.25 0.0M
2024-11-05 26.80 27.00 26.80 27.00 0.0M
2024-11-04 27.45 27.60 27.20 27.20 0.0M
2024-11-01 27.35 27.85 27.35 27.65 0.0M
2024-10-30 27.80 27.90 27.20 27.90 0.0M
2024-10-29 27.80 27.80 27.20 27.70 0.0M
2024-10-28 28.20 28.20 27.70 27.70 0.0M
2024-10-25 28.30 28.85 28.20 28.25 0.0M
2024-10-24 28.00 28.35 27.70 28.35 0.0M
2024-10-23 28.20 28.35 27.65 28.35 0.0M
2024-10-22 28.00 28.20 27.90 28.10 0.0M
2024-10-21 27.70 28.35 27.55 28.35 0.0M
2024-10-18 28.00 28.00 27.60 28.00 0.0M
2024-10-17 28.40 28.40 27.60 27.85 0.0M
2024-10-16 28.00 28.90 28.00 28.40 0.0M
2024-10-15 29.95 30.25 28.00 28.00 0.0M
2024-10-14 28.50 29.40 28.10 29.40 0.0M
2024-10-11 26.75 26.75 26.65 26.75 0.0M
2024-10-09 27.55 27.55 26.60 26.65 0.0M
2024-10-08 26.80 26.85 26.80 26.85 0.0M
2024-10-07 26.95 27.00 26.95 26.95 0.0M
2024-10-04 27.00 27.15 26.70 26.85 0.0M
2024-10-01 27.55 27.90 26.25 27.10 0.0M
2024-09-30 28.30 28.30 27.70 28.00 0.0M
2024-09-27 28.40 28.40 27.95 28.30 0.0M
2024-09-26 28.40 28.75 28.15 28.20 0.0M
2024-09-25 28.35 28.50 28.10 28.10 0.0M
2024-09-24 28.80 28.90 27.80 27.80 0.0M
2024-09-23 28.50 28.70 28.20 28.70 0.0M
2024-09-20 28.30 28.30 28.10 28.20 0.0M
2024-09-19 27.75 28.35 27.75 28.25 0.0M
2024-09-18 28.10 28.10 27.65 27.95 0.0M
2024-09-16 28.85 29.35 27.80 28.05 0.0M
2024-09-13 28.90 28.90 28.80 28.80 0.0M
2024-09-12 28.50 28.80 28.30 28.80 0.0M
2024-09-11 28.50 28.50 28.00 28.30 0.0M
2024-09-10 29.55 29.55 28.50 28.50 0.0M
2024-09-09 29.00 29.70 29.00 29.45 0.0M
2024-09-06 30.00 30.00 29.60 29.75 0.0M
2024-09-05 30.90 30.95 29.60 29.95 0.0M
2024-09-04 28.50 31.50 28.00 31.50 0.0M
2024-09-03 28.85 29.75 28.60 29.25 0.0M
2024-09-02 29.00 29.20 28.70 29.20 0.0M
2024-08-30 29.00 29.25 28.75 29.05 0.0M
2024-08-29 28.75 29.00 28.75 28.75 0.0M
2024-08-28 28.90 29.35 28.60 28.90 0.0M
2024-08-27 28.60 28.95 28.60 28.90 0.0M
2024-08-26 29.30 29.55 28.80 29.20 0.0M
2024-08-23 28.70 29.47 28.55 29.47 0.0M
2024-08-22 28.70 28.99 28.70 28.79 0.0M
2024-08-21 28.99 28.99 28.21 28.74 0.0M
2024-08-20 28.89 28.99 28.89 28.99 0.0M
2024-08-19 28.31 29.28 28.16 28.89 0.0M
2024-08-16 28.89 29.86 28.50 28.79 0.0M
2024-08-15 27.97 29.57 27.97 28.89 0.0M
2024-08-14 27.20 27.39 27.05 27.25 0.0M
2024-08-13 26.91 27.44 26.76 27.20 0.0M
2024-08-12 27.58 28.36 27.58 27.78 0.0M
2024-08-09 26.09 27.20 25.99 27.20 0.0M
2024-08-08 24.64 24.73 24.25 24.73 0.0M
2024-08-07 24.65 25.75 24.65 25.50 0.0M
2024-08-06 26.00 26.00 23.40 24.30 0.0M
2024-08-05 28.60 28.60 25.75 26.00 0.0M
2024-08-02 28.90 29.25 28.55 28.60 0.0M
2024-08-01 29.65 30.30 29.00 29.35 0.0M
2024-07-31 29.25 29.25 29.25 29.25 0.0M
2024-07-30 28.55 29.25 28.55 29.25 0.0M
2024-07-29 29.00 29.70 28.80 29.05 0.0M
2024-07-26 28.10 29.00 28.00 29.00 0.0M
2024-07-23 29.35 29.50 28.90 28.90 0.0M
2024-07-22 29.85 29.85 29.10 29.15 0.0M
2024-07-19 30.60 30.75 29.80 30.50 0.0M
2024-07-18 31.30 31.30 30.30 30.95 0.0M
2024-07-17 31.25 31.55 31.00 31.30 0.0M
2024-07-16 31.10 31.50 30.90 31.10 0.0M
2024-07-15 32.15 32.20 30.90 31.50 0.0M
2024-07-12 31.80 32.30 31.70 31.75 0.0M
2024-07-11 32.50 32.50 31.60 32.20 0.0M
2024-07-10 32.15 32.50 31.25 32.50 0.0M
2024-07-09 31.80 31.80 30.20 31.60 0.0M
2024-07-08 33.55 33.85 31.50 31.60 0.0M
2024-07-05 32.45 34.80 32.45 34.00 0.0M
2024-07-04 33.10 33.45 32.25 32.25 0.0M
2024-07-03 32.25 33.00 31.40 32.45 0.0M
2024-07-02 31.50 32.75 31.40 31.45 0.0M
2024-07-01 30.95 31.90 30.80 31.00 0.0M
2024-06-28 31.35 31.55 30.90 31.00 0.0M
2024-06-27 33.40 33.65 30.95 31.15 0.0M
2024-06-26 32.40 33.10 31.90 32.75 0.0M
2024-06-25 30.35 31.50 29.65 31.25 0.0M
2024-06-24 31.35 32.55 30.50 30.50 0.0M
2024-06-21 30.00 31.00 29.85 30.80 0.0M
2024-06-20 29.15 30.85 29.15 29.85 0.0M
2024-06-19 29.00 29.00 28.80 28.80 0.0M
2024-06-18 29.00 29.25 28.80 28.80 0.0M
2024-06-17 28.95 29.25 28.90 29.00 0.0M
2024-06-14 28.85 29.10 28.80 28.95 0.0M
2024-06-13 29.30 29.30 28.70 28.90 0.0M
2024-06-12 29.05 29.40 29.00 29.10 0.0M
2024-06-11 30.25 30.40 28.95 29.00 0.0M
2024-06-07 29.60 30.45 29.55 30.20 0.0M
2024-06-06 31.50 33.20 29.35 29.35 0.0M
2024-06-05 30.20 31.50 30.10 30.90 0.0M
2024-06-04 30.25 30.30 29.75 30.00 0.0M
2024-06-03 30.40 30.40 29.90 30.15 0.0M
2024-05-31 29.85 30.30 29.75 30.05 0.0M
2024-05-30 30.25 30.40 29.85 29.85 0.0M
2024-05-29 30.55 31.20 30.10 30.25 0.0M
2024-05-28 30.25 30.35 30.00 30.10 0.0M
2024-05-27 30.80 31.10 30.15 30.20 0.0M
2024-05-24 30.00 31.00 30.00 30.60 0.0M
2024-05-23 29.50 31.50 29.20 30.30 0.0M
2024-05-22 29.05 29.40 29.05 29.15 0.0M
2024-05-21 28.70 28.95 28.60 28.95 0.0M
2024-05-20 28.70 28.90 28.55 28.70 0.0M
2024-05-17 28.95 29.00 28.65 28.75 0.0M
2024-05-16 28.90 28.90 28.55 28.80 0.0M
2024-05-15 28.70 28.90 28.20 28.65 0.0M
2024-05-14 28.65 28.65 28.15 28.50 0.0M
2024-05-13 28.65 28.65 28.25 28.30 0.0M
2024-05-10 28.95 29.85 28.95 29.00 0.0M
2024-05-09 28.50 29.50 28.50 28.85 0.0M
2024-05-08 28.20 28.55 28.15 28.30 0.0M
2024-05-07 28.50 28.50 28.20 28.20 0.0M
2024-05-06 28.70 28.70 28.25 28.40 0.0M
2024-05-03 29.05 29.05 28.45 28.45 0.0M
2024-05-02 28.30 28.50 28.25 28.50 0.0M
2024-04-30 29.05 29.05 28.30 28.60 0.0M
2024-04-29 29.00 29.00 28.50 28.80 0.0M
2024-04-26 29.25 29.30 28.75 29.00 0.0M
2024-04-25 29.30 29.55 28.80 28.80 0.0M
2024-04-24 28.95 30.65 28.95 29.45 0.0M
2024-04-23 28.10 29.80 27.85 28.95 0.0M
2024-04-22 27.80 28.15 27.75 27.75 0.0M
2024-04-19 28.35 28.60 27.50 27.75 0.0M
2024-04-18 28.15 28.30 27.80 28.05 0.0M
2024-04-17 28.25 29.00 27.85 27.85 0.0M
2024-04-16 29.45 29.80 27.05 27.75 0.0M
2024-04-15 29.25 29.80 29.15 29.40 0.0M
2024-04-12 29.95 29.95 29.40 29.60 0.0M
2024-04-11 29.00 30.25 29.00 29.45 0.0M
2024-04-10 29.05 30.20 29.05 29.55 0.0M
2024-04-09 29.20 29.20 28.75 28.85 0.0M
2024-04-08 28.60 28.90 28.50 28.65 0.0M
2024-04-03 29.00 29.00 28.10 28.35 0.0M
2024-04-02 30.35 30.35 28.70 29.00 0.0M
2024-04-01 30.00 30.50 29.80 30.00 0.0M
2024-03-29 30.60 30.65 30.00 30.00 0.0M
2024-03-28 30.45 30.60 29.70 29.95 0.0M
2024-03-27 31.10 31.10 30.60 30.60 0.0M
2024-03-26 31.30 31.55 30.60 30.70 0.0M
2024-03-25 30.80 31.00 30.45 30.95 0.0M
2024-03-22 30.10 31.20 30.10 30.45 0.0M
2024-03-21 30.55 30.60 29.80 30.15 0.0M
2024-03-20 30.50 30.60 30.15 30.15 0.0M
2024-03-19 30.50 30.75 30.40 30.50 0.0M
2024-03-18 30.25 30.30 29.95 30.30 0.0M
2024-03-15 31.15 31.35 29.80 30.15 0.0M
2024-03-14 32.35 32.50 31.55 31.80 0.0M
2024-03-13 33.25 33.30 32.00 32.00 0.0M
2024-03-12 34.05 34.10 32.50 33.20 0.0M
2024-03-11 31.20 32.20 31.20 31.50 0.0M
2024-03-08 32.95 33.20 30.55 31.40 0.0M
2024-03-07 34.25 36.50 32.00 32.20 0.0M
2024-03-06 33.25 34.80 32.60 34.05 0.0M
2024-03-05 34.15 34.45 32.40 32.55 0.0M
2024-03-04 34.50 36.35 34.00 34.50 0.0M
2024-03-01 30.25 33.05 30.20 33.05 0.0M
2024-02-29 29.95 30.35 29.80 30.05 0.0M
2024-02-27 30.00 30.35 29.65 29.80 0.0M
2024-02-26 29.80 30.30 29.60 29.95 0.0M
2024-02-23 31.15 31.15 29.70 29.75 0.0M
2024-02-22 30.75 31.30 30.60 30.95 0.0M
2024-02-21 30.50 31.00 30.05 30.55 0.0M
2024-02-20 30.80 31.40 30.10 30.25 0.0M
2024-02-19 31.70 31.70 30.60 30.80 0.0M
2024-02-16 30.90 31.70 30.70 31.35 0.0M
2024-02-15 30.30 31.30 29.75 30.60 0.0M
2024-02-05 31.50 31.85 29.40 30.00 0.0M
2024-02-02 33.65 33.75 31.30 31.30 0.0M
2024-02-01 35.50 36.70 33.65 33.65 0.0M
2024-01-31 31.00 34.50 31.00 34.50 0.0M
2024-01-30 34.20 34.30 31.05 31.40 0.0M
2024-01-29 33.00 33.95 32.45 33.95 0.0M
2024-01-26 28.40 30.90 28.40 30.90 0.0M
2024-01-25 27.90 28.15 27.85 28.10 0.0M
2024-01-24 27.80 28.25 27.70 27.90 0.0M
2024-01-23 27.45 27.80 27.45 27.65 0.0M
2024-01-22 27.80 27.80 27.60 27.70 0.0M
2024-01-19 27.80 27.85 27.60 27.70 0.0M
2024-01-18 27.45 27.70 27.45 27.70 0.0M
2024-01-17 27.45 27.45 27.40 27.40 0.0M
2024-01-16 27.55 27.55 27.50 27.50 0.0M
2024-01-15 27.85 27.85 27.10 27.40 0.0M
2024-01-12 27.00 27.95 27.00 27.55 0.0M
2024-01-11 28.35 28.35 27.60 27.60 0.0M
2024-01-10 27.60 27.60 27.60 27.60 0.0M
2024-01-09 27.80 27.80 27.60 27.60 0.0M
2024-01-08 27.95 27.95 27.65 27.65 0.0M
2024-01-05 27.95 28.30 27.50 27.80 0.0M
2024-01-04 27.80 27.80 27.70 27.75 0.0M
2024-01-03 27.55 27.85 27.55 27.60 0.0M
2024-01-02 27.65 27.65 27.60 27.60 0.0M