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
2022-12-30 57.50 57.70 57.00 57.00 0.0M
2022-12-29 56.00 57.00 55.30 57.00 0.0M
2022-12-28 57.80 57.80 56.10 56.20 0.0M
2022-12-27 57.60 57.70 57.00 57.20 0.0M
2022-12-26 57.80 58.00 57.10 57.20 0.0M
2022-12-23 57.00 57.70 56.00 57.60 0.0M
2022-12-22 58.20 59.10 57.60 57.70 0.0M
2022-12-21 58.50 59.00 57.80 57.80 0.0M
2022-12-20 59.10 59.80 58.10 58.20 0.0M
2022-12-19 59.70 59.70 58.80 59.20 0.0M
2022-12-16 59.00 60.30 59.00 59.80 0.0M
2022-12-15 60.20 60.80 59.60 60.60 0.0M
2022-12-14 60.70 61.30 60.10 60.30 0.0M
2022-12-13 60.50 60.60 59.80 60.10 0.0M
2022-12-12 58.50 60.70 57.70 60.40 0.0M
2022-12-09 59.60 59.60 58.90 59.20 0.0M
2022-12-08 59.00 59.40 58.40 59.00 0.0M
2022-12-07 60.60 60.70 58.40 59.00 0.0M
2022-12-06 63.60 63.70 60.80 61.00 0.0M
2022-12-05 63.50 64.20 62.70 63.70 0.0M
2022-12-02 62.50 63.20 62.40 62.90 0.0M
2022-12-01 62.90 63.50 62.00 62.00 0.0M
2022-11-30 61.00 62.20 61.00 61.70 0.0M
2022-11-29 61.80 61.90 60.70 61.40 0.0M
2022-11-28 62.50 62.50 61.50 61.80 0.0M
2022-11-25 63.70 64.30 62.50 62.50 0.0M
2022-11-24 62.90 63.90 62.60 63.80 0.0M
2022-11-23 63.00 63.30 62.40 62.50 0.0M
2022-11-22 63.20 63.40 62.20 62.40 0.0M
2022-11-21 64.90 65.20 63.00 63.20 0.0M
2022-11-18 64.10 64.90 63.00 64.30 0.0M
2022-11-17 63.00 65.90 62.70 64.40 0.0M
2022-11-16 60.70 64.80 60.40 63.30 0.0M
2022-11-15 60.00 61.20 59.50 60.40 0.0M
2022-11-14 57.50 59.90 57.50 59.70 0.0M
2022-11-11 57.50 58.50 56.70 58.10 0.0M
2022-11-10 55.60 56.90 55.60 56.10 0.0M
2022-11-09 56.60 57.40 56.30 56.40 0.0M
2022-11-08 56.60 57.50 55.70 55.90 0.0M
2022-11-07 55.20 57.00 55.20 56.60 0.0M
2022-11-04 54.50 55.60 54.50 55.30 0.0M
2022-11-03 54.00 55.50 53.90 55.20 0.0M
2022-11-02 54.30 55.40 54.00 54.80 0.0M
2022-11-01 54.30 54.40 54.00 54.10 0.0M
2022-10-31 53.70 54.50 53.10 53.90 0.0M
2022-10-28 55.50 56.10 52.00 52.80 0.0M
2022-10-27 55.60 56.80 55.60 56.50 0.0M
2022-10-26 56.90 57.40 55.40 55.50 0.0M
2022-10-25 57.80 58.30 56.30 56.70 0.0M
2022-10-24 58.50 59.40 57.60 58.00 0.0M
2022-10-21 57.90 58.90 57.20 57.50 0.0M
2022-10-20 58.80 59.80 58.10 58.10 0.0M
2022-10-19 60.00 60.00 58.20 58.70 0.0M
2022-10-18 59.50 60.40 58.70 59.60 0.0M
2022-10-17 55.10 58.20 54.50 58.10 0.0M
2022-10-14 56.00 57.20 56.00 56.50 0.0M
2022-10-13 56.40 56.40 54.10 54.50 0.0M
2022-10-12 55.90 57.80 54.20 56.80 0.0M
2022-10-11 56.60 56.60 54.50 55.50 0.0M
2022-10-07 53.50 56.70 53.50 56.50 0.0M
2022-10-06 54.00 54.20 53.10 53.50 0.0M
2022-10-05 55.50 55.50 53.30 53.30 0.0M
2022-10-04 53.10 53.50 52.40 53.40 0.0M
2022-10-03 51.90 52.00 50.60 51.90 0.0M
2022-09-30 50.00 51.90 49.50 51.90 0.0M
2022-09-29 51.90 52.20 51.10 51.50 0.0M
2022-09-28 53.80 53.80 50.70 50.70 0.0M
2022-09-27 53.00 53.90 52.20 53.80 0.0M
2022-09-26 56.60 56.80 54.00 54.00 0.0M
2022-09-23 57.50 58.30 57.20 57.30 0.0M
2022-09-22 58.00 58.10 56.60 57.80 0.0M
2022-09-21 60.30 60.30 58.70 58.80 0.0M
2022-09-20 61.30 61.80 60.00 60.20 0.0M
2022-09-19 61.50 61.50 59.70 60.50 0.0M
2022-09-16 61.60 62.70 61.00 61.50 0.0M
2022-09-15 61.00 63.10 60.90 61.60 0.0M
2022-09-14 59.50 61.00 59.20 60.80 0.0M
2022-09-13 60.30 61.20 60.10 60.50 0.0M
2022-09-12 59.60 60.30 59.60 60.00 0.0M
2022-09-08 57.80 59.40 57.70 59.10 0.0M
2022-09-07 57.60 57.70 56.50 57.30 0.0M
2022-09-06 59.20 59.50 57.50 58.00 0.0M
2022-09-05 60.50 61.00 59.10 59.60 0.0M
2022-09-02 60.10 60.80 60.00 60.20 0.0M
2022-09-01 60.50 60.70 60.00 60.00 0.0M
2022-08-31 59.80 61.20 59.50 61.10 0.0M
2022-08-30 60.00 60.10 59.50 59.80 0.0M
2022-08-29 60.00 60.00 59.50 59.50 0.0M
2022-08-26 61.50 62.20 60.90 60.90 0.0M
2022-08-25 61.00 61.40 60.50 61.10 0.0M
2022-08-24 60.70 61.00 60.10 60.30 0.0M
2022-08-23 60.80 60.80 60.10 60.30 0.0M
2022-08-22 61.40 61.80 60.70 60.80 0.0M
2022-08-19 60.30 61.70 60.20 61.40 0.0M
2022-08-18 59.10 60.10 58.90 60.00 0.0M
2022-08-17 60.10 60.20 59.30 59.30 0.0M
2022-08-16 60.30 60.80 59.70 60.10 0.0M
2022-08-15 60.00 60.20 59.60 60.00 0.0M
2022-08-12 57.50 59.40 57.50 59.20 0.0M
2022-08-11 58.00 58.80 57.70 58.50 0.0M
2022-08-10 57.20 57.30 56.80 57.20 0.0M
2022-08-09 57.80 58.00 57.30 57.50 0.0M
2022-08-08 57.50 58.00 57.10 58.00 0.0M
2022-08-05 57.70 58.60 57.70 58.40 0.0M
2022-08-04 57.00 57.60 56.40 57.40 0.0M
2022-08-03 57.00 57.50 56.60 56.70 0.0M
2022-08-02 57.60 57.60 56.90 56.90 0.0M
2022-08-01 58.40 58.60 57.50 57.90 0.0M
2022-07-29 58.50 59.00 58.10 58.40 0.0M
2022-07-28 58.60 59.00 57.70 57.70 0.0M
2022-07-27 58.00 58.50 57.20 58.30 0.0M
2022-07-26 59.30 59.30 57.80 58.00 0.0M
2022-07-25 59.40 59.40 58.40 58.90 0.0M
2022-07-22 59.70 60.50 59.50 59.70 0.0M
2022-07-21 58.60 59.20 58.00 59.10 0.0M
2022-07-20 63.20 63.60 62.60 62.80 0.0M
2022-07-19 62.00 62.40 61.60 62.20 0.0M
2022-07-18 62.00 62.70 61.90 62.00 0.0M
2022-07-15 61.80 61.80 60.60 61.40 0.0M
2022-07-14 59.90 60.60 59.10 60.30 0.0M
2022-07-13 59.50 60.70 59.50 59.90 0.0M
2022-07-12 59.00 59.00 58.10 58.30 0.0M
2022-07-11 60.20 60.40 58.80 59.60 0.0M
2022-07-08 59.00 60.40 58.80 59.90 0.0M
2022-07-07 57.80 58.50 56.90 58.40 0.0M
2022-07-06 57.40 58.30 56.80 56.80 0.0M
2022-07-05 57.60 58.00 56.00 57.60 0.0M
2022-07-04 57.30 58.50 56.40 56.70 0.0M
2022-07-01 59.90 60.50 56.80 56.80 0.0M
2022-06-30 61.80 61.80 60.00 60.10 0.0M
2022-06-29 62.00 62.70 61.70 62.00 0.0M
2022-06-28 63.90 63.90 62.00 62.90 0.0M
2022-06-27 61.60 63.70 61.30 63.30 0.0M
2022-06-24 60.50 61.80 60.50 60.60 0.0M
2022-06-23 60.70 61.20 59.60 60.00 0.0M
2022-06-22 64.00 64.10 60.00 60.50 0.0M
2022-06-21 64.00 65.40 63.30 64.00 0.0M
2022-06-20 68.30 68.30 63.60 63.60 0.0M
2022-06-17 68.80 68.90 67.80 68.40 0.0M
2022-06-16 72.00 72.40 69.60 69.70 0.0M
2022-06-15 70.90 73.30 70.00 71.60 0.0M
2022-06-14 70.10 70.90 69.60 70.80 0.0M
2022-06-13 71.00 71.30 70.30 70.80 0.0M
2022-06-10 71.80 72.30 71.60 72.10 0.0M
2022-06-09 72.80 74.00 72.60 72.60 0.0M
2022-06-08 74.00 74.00 72.60 72.60 0.0M
2022-06-07 74.30 74.30 73.50 73.50 0.0M
2022-06-06 74.60 74.80 73.60 74.30 0.0M
2022-06-02 75.50 75.80 75.00 75.00 0.0M
2022-06-01 75.50 76.30 75.50 75.90 0.0M
2022-05-31 73.30 76.20 73.20 75.90 0.0M
2022-05-30 72.80 73.80 72.50 73.70 0.0M
2022-05-27 72.40 72.60 71.90 71.90 0.0M
2022-05-26 72.50 72.90 71.50 71.60 0.0M
2022-05-25 71.70 71.80 70.70 71.50 0.0M
2022-05-24 72.50 72.50 70.90 71.50 0.0M
2022-05-23 73.30 73.30 71.80 72.00 0.0M
2022-05-20 73.40 73.50 72.30 72.30 0.0M
2022-05-19 71.80 73.00 71.60 73.00 0.0M
2022-05-18 74.00 74.00 72.70 73.20 0.0M
2022-05-17 71.30 72.30 71.00 72.10 0.0M
2022-05-16 71.20 72.00 70.50 70.60 0.0M
2022-05-13 69.80 70.50 69.40 70.40 0.0M
2022-05-12 70.10 71.20 69.10 69.10 0.0M
2022-05-11 71.40 71.40 70.00 70.70 0.0M
2022-05-10 68.50 71.30 68.50 71.10 0.0M
2022-05-09 71.60 71.90 69.90 69.90 0.0M
2022-05-06 71.60 72.50 71.10 72.50 0.0M
2022-05-05 72.80 73.80 72.80 73.00 0.0M
2022-05-04 72.10 72.50 71.50 71.90 0.0M
2022-05-03 70.60 72.20 70.20 71.90 0.0M
2022-04-29 71.50 72.20 70.50 70.60 0.0M
2022-04-28 70.20 70.80 69.00 69.90 0.0M
2022-04-26 72.40 72.70 71.60 71.90 0.0M
2022-04-22 74.70 75.10 74.10 74.40 0.0M
2022-04-21 75.10 75.50 74.30 75.30 0.0M
2022-04-20 73.20 74.20 72.80 73.60 0.0M
2022-04-19 72.50 73.10 71.80 72.00 0.0M
2022-04-18 73.10 73.50 71.60 71.80 0.0M
2022-04-15 74.00 74.40 73.10 73.20 0.0M
2022-04-14 77.20 77.40 74.50 74.50 0.0M
2022-04-13 78.40 78.40 76.90 77.20 0.0M
2022-04-12 79.00 79.00 76.60 76.80 0.0M
2022-04-11 83.70 83.70 79.20 79.20 0.0M
2022-04-08 85.30 85.40 84.00 84.50 0.0M
2022-04-07 86.50 87.60 84.50 84.50 0.0M
2022-04-06 85.20 87.20 84.30 87.10 0.0M
2022-04-01 83.90 85.40 82.70 85.40 0.0M
2022-03-31 84.70 85.00 84.20 84.50 0.0M
2022-03-30 84.70 85.10 83.90 84.60 0.0M
2022-03-29 85.00 85.30 83.70 83.70 0.0M
2022-03-28 83.90 84.60 82.20 84.60 0.0M
2022-03-25 86.30 86.50 84.00 84.60 0.0M
2022-03-24 87.50 87.50 85.60 86.20 0.0M
2022-03-23 88.50 89.40 87.50 88.10 0.0M
2022-03-22 87.80 88.30 87.20 88.00 0.0M
2022-03-21 87.90 88.30 87.40 87.80 0.0M
2022-03-18 87.70 87.70 86.20 87.70 0.0M
2022-03-17 86.60 88.20 85.80 88.00 0.0M
2022-03-16 86.50 87.20 83.80 84.10 0.0M
2022-03-15 88.70 88.70 85.10 85.10 0.0M
2022-03-14 90.30 90.40 88.10 88.70 0.0M
2022-03-11 90.50 91.00 89.30 89.40 0.0M
2022-03-10 90.70 91.70 90.50 90.90 0.0M
2022-03-09 89.60 90.40 88.80 88.90 0.0M
2022-03-08 89.50 91.40 88.60 88.60 0.0M
2022-03-07 93.30 93.30 89.00 90.50 0.0M
2022-03-04 96.00 98.20 94.80 94.80 0.0M
2022-03-03 99.40 100.50 97.10 97.60 0.0M
2022-03-02 95.00 98.20 93.70 97.40 0.0M
2022-03-01 94.80 96.60 94.00 95.90 0.0M
2022-02-25 95.00 96.20 92.90 92.90 0.0M
2022-02-24 96.80 97.20 91.00 92.30 0.0M
2022-02-23 97.40 99.50 96.50 99.50 0.0M
2022-02-22 97.50 98.90 95.10 96.40 0.0M
2022-02-21 100.50 102.50 96.50 96.50 0.0M
2022-02-18 92.00 99.00 91.80 99.00 0.0M
2022-02-17 91.10 94.30 91.00 91.30 0.0M
2022-02-16 91.00 92.00 89.40 91.10 0.0M
2022-02-15 90.20 90.50 88.60 88.60 0.0M
2022-02-14 88.90 90.20 87.70 89.60 0.0M
2022-02-11 90.00 90.80 89.40 90.40 0.0M
2022-02-10 88.40 91.20 87.40 91.10 0.0M
2022-02-09 86.50 87.80 86.10 87.50 0.0M
2022-02-08 86.20 87.50 86.00 86.30 0.0M
2022-02-07 84.10 86.30 84.10 86.20 0.0M
2022-01-26 82.00 83.80 82.00 83.60 0.0M
2022-01-25 82.20 83.10 81.50 83.10 0.0M
2022-01-24 81.80 82.50 79.50 82.30 0.0M
2022-01-21 84.10 84.20 82.50 82.50 0.0M
2022-01-20 85.60 85.80 84.40 84.60 0.0M
2022-01-19 85.70 86.30 85.10 85.50 0.0M
2022-01-18 86.20 87.10 86.00 86.30 0.0M
2022-01-17 85.90 86.10 85.00 85.80 0.0M
2022-01-14 87.60 87.90 84.90 85.20 0.0M
2022-01-13 87.30 88.90 87.30 87.50 0.0M
2022-01-12 88.00 88.00 86.70 86.70 0.0M
2022-01-11 88.00 88.00 86.60 87.20 0.0M
2022-01-10 87.30 88.50 87.00 87.30 0.0M
2022-01-07 89.00 89.20 86.80 87.30 0.0M
2022-01-06 88.10 89.60 87.90 88.60 0.0M
2022-01-05 90.10 90.20 88.40 88.80 0.0M
2022-01-04 91.50 91.50 89.80 90.00 0.0M
2022-01-03 92.30 92.80 90.60 90.70 0.0M