Adata Technology Co Ltd (3260)

3260
🏛️ Taiwan →
173.00
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
2025-10-03 168.00 174.00 162.00 173.00 28.2M
2025-10-02 166.50 170.50 160.00 167.50 37.8M
2025-09-30 153.50 157.00 152.00 157.00 24.6M
2025-09-26 148.00 149.00 139.50 143.00 16.7M
2025-09-25 150.50 152.50 147.00 148.00 13.0M
2025-09-24 151.00 155.00 144.50 151.00 22.4M
2025-09-23 152.50 154.00 146.50 148.50 28.7M
2025-09-22 141.00 152.50 139.00 152.50 27.6M
2025-09-19 138.50 140.00 134.50 139.00 16.3M
2025-09-18 136.00 142.00 132.00 137.00 34.2M
2025-09-17 133.00 135.00 131.00 134.00 17.2M
2025-09-16 125.50 132.50 123.00 132.00 30.5M
2025-09-15 129.50 130.00 122.00 128.50 29.9M
2025-09-12 120.00 124.00 119.50 120.50 17.4M
2025-09-11 119.50 120.00 115.50 116.50 12.7M
2025-09-10 114.00 118.00 113.00 117.00 14.6M
2025-09-09 115.00 115.00 111.50 113.00 9.8M
2025-09-08 113.00 116.50 108.50 111.00 17.7M
2025-09-05 107.00 110.00 105.50 110.00 14.9M
2025-09-04 105.00 109.00 105.00 105.00 14.4M
2025-09-03 101.50 104.00 101.00 103.50 5.4M
2025-09-02 102.00 103.00 99.30 100.50 3.4M
2025-09-01 102.50 104.50 100.50 101.00 5.1M
2025-08-29 102.50 106.50 102.00 102.50 10.2M
2025-08-28 100.50 102.00 100.50 101.50 6.0M
2025-08-27 101.00 101.50 100.00 100.50 4.5M
2025-08-26 99.90 100.50 99.30 100.50 7.2M
2025-08-25 97.90 99.80 97.70 98.80 5.6M
2025-08-22 96.20 97.80 95.00 96.40 2.9M
2025-08-21 94.40 95.80 94.40 95.50 1.9M
2025-08-20 96.00 96.50 94.20 94.30 3.2M
2025-08-19 99.30 99.30 96.40 96.50 4.5M
2025-08-18 99.00 100.00 98.10 98.60 3.9M
2025-08-15 100.50 101.00 98.20 99.40 7.6M
2025-08-14 98.80 101.00 97.40 99.90 23.2M
2025-08-13 96.50 96.80 94.00 95.30 4.0M
2025-08-12 94.40 96.40 94.40 95.50 9.2M
2025-08-11 93.00 93.40 92.20 93.40 2.2M
2025-08-08 90.80 94.10 90.80 92.80 5.3M
2025-08-07 93.20 94.00 90.70 90.70 5.4M
2025-08-06 93.40 93.50 92.40 92.40 1.6M
2025-08-05 92.20 93.50 92.20 93.20 3.3M
2025-08-04 91.40 92.00 90.40 92.00 1.4M
2025-08-01 90.50 91.80 89.90 91.80 1.7M
2025-07-31 92.10 92.30 90.70 91.30 2.1M
2025-07-30 91.20 92.20 90.70 92.00 1.9M
2025-07-29 91.80 92.60 90.80 91.00 2.3M
2025-07-28 91.50 91.70 90.50 91.30 1.1M
2025-07-25 91.80 91.80 90.80 90.90 1.4M
2025-07-24 91.20 91.80 90.80 91.70 3.0M
2025-07-23 89.90 91.00 89.90 90.80 4.7M
2025-07-22 91.30 92.00 88.90 89.20 4.1M
2025-07-21 92.00 93.00 91.20 91.20 4.7M
2025-07-18 93.90 94.10 91.90 91.90 4.7M
2025-07-17 92.50 93.80 92.10 93.40 5.8M
2025-07-16 94.50 94.50 91.70 91.70 7.0M
2025-07-15 90.20 90.80 89.80 90.70 3.9M
2025-07-14 90.40 90.70 88.50 90.00 5.6M
2025-07-11 94.50 95.60 93.60 94.70 11.5M
2025-07-10 97.20 97.30 94.50 94.70 10.4M
2025-07-09 94.00 97.70 93.80 97.20 10.9M
2025-07-08 95.60 95.80 93.40 93.50 6.0M
2025-07-07 93.60 94.30 92.10 94.00 5.1M
2025-07-04 96.90 96.90 93.20 93.60 7.1M
2025-07-03 95.00 96.40 94.30 96.30 6.5M
2025-07-02 93.80 95.20 93.20 94.60 5.0M
2025-07-01 94.00 94.40 93.40 93.80 3.9M
2025-06-30 94.10 94.60 92.90 93.60 3.7M
2025-06-27 95.60 95.70 93.60 93.80 5.2M
2025-06-26 95.90 96.70 94.40 94.40 7.6M
2025-06-25 97.00 97.10 95.20 95.90 6.1M
2025-06-24 100.50 100.50 95.50 95.70 17.7M
2025-06-23 93.80 101.00 93.80 98.90 19.2M
2025-06-20 96.60 96.70 92.30 93.80 7.3M
2025-06-19 100.00 100.50 96.60 96.60 9.7M
2025-06-18 95.30 101.50 95.30 99.00 25.0M
2025-06-17 96.00 96.90 94.40 94.70 3.3M
2025-06-16 96.20 97.00 95.40 95.40 2.8M
2025-06-13 96.80 97.40 95.60 95.70 4.0M
2025-06-12 97.80 98.70 96.70 96.70 5.4M
2025-06-11 99.50 100.50 97.40 97.80 8.5M
2025-06-10 98.10 100.50 97.30 98.10 13.0M
2025-06-09 100.50 102.50 96.70 97.50 18.4M
2025-06-06 94.10 99.00 93.70 99.00 15.0M
2025-06-05 94.30 94.80 93.40 93.70 5.1M
2025-06-04 92.20 93.20 91.60 93.00 3.4M
2025-06-03 91.10 91.40 90.30 91.30 2.2M
2025-06-02 92.30 92.30 90.10 90.30 3.3M
2025-05-29 92.10 92.90 91.50 92.80 3.5M
2025-05-28 92.50 93.60 91.00 91.00 3.9M
2025-05-27 92.30 92.50 90.70 91.90 2.2M
2025-05-26 92.30 92.50 91.70 91.80 1.7M
2025-05-23 92.90 93.40 92.20 92.50 2.1M
2025-05-22 92.70 93.40 91.30 92.40 5.0M
2025-05-21 93.00 94.60 92.90 93.00 5.9M
2025-05-20 93.00 93.40 92.00 92.70 7.5M
2025-05-19 91.70 93.60 90.80 92.40 4.2M
2025-05-16 92.30 92.80 91.90 92.20 4.0M
2025-05-15 91.10 93.60 90.70 93.30 15.4M
2025-05-14 88.60 91.40 88.60 90.50 8.0M
2025-05-13 88.90 89.30 87.50 87.60 5.2M
2025-05-12 86.60 87.10 86.40 87.10 2.3M
2025-05-09 86.60 87.50 85.50 86.30 2.8M
2025-05-08 85.20 87.60 85.20 86.50 6.0M
2025-05-07 83.30 83.60 82.50 83.40 1.3M
2025-05-06 82.50 83.40 82.10 83.30 1.5M
2025-05-05 86.40 86.40 82.10 82.90 3.3M
2025-05-02 85.00 85.80 84.70 85.70 2.8M
2025-04-30 84.20 84.60 83.50 83.70 2.4M
2025-04-29 81.80 83.90 81.80 83.80 3.7M
2025-04-28 83.40 83.40 81.20 81.80 3.3M
2025-04-25 82.10 83.50 82.00 82.60 5.5M
2025-04-24 81.10 82.10 80.50 80.80 3.3M
2025-04-23 81.30 81.50 80.40 80.80 3.7M
2025-04-22 79.30 81.30 79.00 79.30 4.1M
2025-04-21 79.70 82.70 78.80 80.00 8.7M
2025-04-18 79.30 81.40 79.20 80.00 5.7M
2025-04-17 78.20 79.30 77.50 78.50 3.1M
2025-04-16 80.50 80.90 78.00 78.30 2.8M
2025-04-15 79.30 81.00 78.70 80.70 3.8M
2025-04-14 80.40 81.40 78.10 78.80 5.6M
2025-04-11 71.90 76.50 69.80 76.40 7.5M
2025-04-10 73.40 73.40 73.40 73.40 1.1M
2025-04-09 73.80 74.90 66.80 66.80 8.8M
2025-04-08 75.40 77.60 73.60 74.20 10.4M
2025-04-07 81.70 81.70 81.70 81.70 0.5M
2025-04-02 88.60 91.80 87.80 90.70 6.0M
2025-04-01 85.60 88.80 85.60 88.60 4.4M
2025-03-31 84.70 86.30 84.20 85.10 4.0M
2025-03-28 92.00 92.20 87.90 87.90 6.0M
2025-03-27 91.00 92.90 90.70 91.60 5.1M
2025-03-26 91.00 91.90 90.80 91.20 2.2M
2025-03-25 92.60 92.60 90.50 90.50 4.2M
2025-03-24 94.50 94.60 90.90 90.90 0.0M
2025-03-21 95.80 96.10 93.80 93.90 7.1M
2025-03-20 95.60 96.80 94.70 95.30 6.9M
2025-03-19 96.30 97.20 94.20 94.50 10.3M
2025-03-18 98.80 98.90 95.80 96.30 16.8M
2025-03-17 95.00 97.60 94.90 97.60 24.9M
2025-03-14 92.20 94.80 92.00 93.80 21.7M
2025-03-13 93.90 96.30 90.60 90.60 20.7M
2025-03-12 93.00 94.50 91.60 92.50 20.8M
2025-03-11 88.50 93.00 88.10 93.00 16.3M
2025-03-10 88.40 92.60 87.80 90.60 27.6M
2025-03-07 84.50 87.70 84.50 87.10 6.0M
2025-03-06 86.20 86.70 85.10 85.20 2.1M
2025-03-05 84.90 86.40 84.50 86.10 2.4M
2025-03-04 84.00 84.90 82.70 84.90 2.6M
2025-03-03 85.00 85.50 83.90 84.60 4.1M
2025-02-27 86.80 87.70 85.60 85.70 0.0M
2025-02-26 87.70 87.80 86.50 86.70 0.0M
2025-02-25 86.40 88.00 85.60 87.60 0.0M
2025-02-24 85.40 86.90 85.20 86.50 0.0M
2025-02-21 86.20 87.00 85.00 86.40 0.0M
2025-02-20 87.40 88.00 85.80 86.10 0.0M
2025-02-19 88.00 88.50 86.60 86.70 0.0M
2025-02-18 84.00 86.90 83.30 86.60 0.0M
2025-02-17 82.00 83.50 81.90 83.50 0.0M
2025-02-14 81.30 82.00 80.30 81.50 0.0M
2025-02-13 78.10 81.70 77.70 81.30 0.0M
2025-02-12 78.30 78.50 77.40 78.40 0.0M
2025-02-11 77.00 78.00 76.50 77.90 0.0M
2025-02-10 76.00 76.70 75.50 76.70 0.0M
2025-02-07 76.80 77.00 76.00 76.50 0.0M
2025-02-06 76.90 77.20 76.60 77.20 0.0M
2025-02-05 75.70 76.60 75.60 76.50 0.0M
2025-02-04 74.39 75.08 73.80 74.98 0.0M
2025-02-03 74.39 74.58 72.82 73.60 0.0M
2025-01-22 77.20 77.40 76.70 77.00 0.0M
2025-01-21 78.00 78.20 76.40 76.80 0.0M
2025-01-20 77.20 78.00 77.20 78.00 0.0M
2025-01-17 77.90 77.90 76.70 77.20 0.0M
2025-01-16 77.70 77.90 77.20 77.60 0.0M
2025-01-15 75.60 77.30 75.60 76.30 0.0M
2025-01-14 72.50 76.30 72.00 76.30 0.0M
2025-01-13 75.70 75.70 71.40 71.50 0.0M
2025-01-10 77.40 77.60 76.00 76.30 2.6M
2025-01-09 80.00 80.00 77.30 77.30 0.0M
2025-01-08 79.30 80.40 79.10 79.50 0.0M
2025-01-07 79.30 80.90 78.60 78.80 0.0M
2025-01-06 78.70 78.90 78.00 78.30 0.0M
2025-01-03 78.00 79.30 77.50 77.80 2.2M
2025-01-02 78.40 78.40 77.30 77.50 0.0M