Ado Optronics (3516)

3516
🏛️ Taiwan →
20.70
Letzte Aktualisierung: 2025-10-02
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 17.70 17.90 17.65 17.80 0.0M
2021-12-29 17.75 17.75 17.60 17.70 0.0M
2021-12-28 17.55 18.20 17.55 17.70 0.0M
2021-12-27 17.55 17.55 17.45 17.50 0.0M
2021-12-24 17.35 17.40 17.35 17.40 0.0M
2021-12-23 17.65 17.70 17.30 17.30 0.0M
2021-12-22 17.70 17.70 17.45 17.45 0.0M
2021-12-21 17.90 17.90 17.20 17.70 0.0M
2021-12-20 17.75 18.15 17.45 17.55 0.0M
2021-12-17 17.85 17.90 17.50 17.50 0.0M
2021-12-16 18.00 18.20 17.55 17.60 0.0M
2021-12-15 17.65 18.20 17.60 17.80 0.0M
2021-12-14 18.00 19.00 17.85 17.90 0.0M
2021-12-13 17.25 18.30 17.25 18.00 0.0M
2021-12-10 17.35 17.40 17.15 17.15 0.0M
2021-12-09 17.65 17.65 16.90 17.30 0.0M
2021-12-08 17.70 17.70 16.85 17.00 0.0M
2021-12-07 17.10 17.40 16.95 17.40 0.0M
2021-12-06 16.90 17.30 16.90 17.00 0.0M
2021-12-03 17.00 17.40 16.80 17.15 0.0M
2021-12-02 16.80 17.00 16.80 17.00 0.0M
2021-12-01 17.00 17.40 17.00 17.05 0.0M
2021-11-30 16.80 17.15 16.60 17.00 0.0M
2021-11-29 16.65 17.65 16.15 16.80 0.0M
2021-11-26 16.20 17.00 16.00 16.70 0.0M
2021-11-25 16.10 16.15 16.10 16.15 0.0M
2021-11-24 16.10 16.25 16.10 16.25 0.0M
2021-11-23 15.85 16.30 15.80 16.30 0.0M
2021-11-22 16.10 16.15 16.05 16.05 0.0M
2021-11-19 16.00 16.15 15.70 16.15 0.0M
2021-11-18 16.00 16.15 16.00 16.00 0.0M
2021-11-17 16.25 16.25 16.10 16.15 0.0M
2021-11-16 16.15 16.35 16.00 16.30 0.0M
2021-11-15 16.20 16.65 16.15 16.50 0.0M
2021-11-12 16.55 16.55 15.85 16.20 0.0M
2021-11-11 16.70 16.70 16.10 16.15 0.0M
2021-11-10 16.00 16.40 16.00 16.25 0.0M
2021-11-09 16.20 16.40 16.20 16.20 0.0M
2021-11-08 15.85 16.20 15.85 16.20 0.0M
2021-11-05 16.15 16.20 16.10 16.15 0.0M
2021-11-04 16.10 16.15 16.05 16.15 0.0M
2021-11-03 16.05 16.15 16.05 16.10 0.0M
2021-11-02 16.05 16.35 16.05 16.20 0.0M
2021-11-01 16.20 16.20 16.05 16.20 0.0M
2021-10-29 16.80 16.80 16.05 16.35 0.0M
2021-10-28 15.90 16.30 15.90 16.30 0.0M
2021-10-27 15.65 15.90 15.65 15.90 0.0M
2021-10-26 15.65 16.05 15.65 15.75 0.0M
2021-10-25 15.40 15.75 15.30 15.55 0.0M
2021-10-22 15.40 15.40 15.20 15.25 0.0M
2021-10-21 15.50 15.50 15.40 15.50 0.0M
2021-10-20 15.35 15.75 15.35 15.50 0.0M
2021-10-19 15.40 15.40 15.35 15.35 0.0M
2021-10-18 15.35 15.40 15.35 15.40 0.0M
2021-10-15 15.55 15.55 15.30 15.35 0.0M
2021-10-14 15.50 15.55 15.40 15.40 0.0M
2021-10-13 16.05 16.05 15.35 15.45 0.0M
2021-10-12 16.10 16.10 15.55 15.55 0.0M
2021-10-08 15.80 16.85 15.70 16.05 0.0M
2021-10-07 15.20 15.35 15.20 15.35 0.0M
2021-10-06 15.20 15.20 15.10 15.10 0.0M
2021-10-05 15.00 15.20 14.95 15.20 0.0M
2021-10-04 16.05 16.05 15.15 15.15 0.0M
2021-10-01 16.05 16.05 16.05 16.05 0.0M
2021-09-30 16.15 16.15 16.15 16.15 0.0M
2021-09-29 16.20 16.25 15.85 15.85 0.0M
2021-09-28 16.05 16.15 16.05 16.15 0.0M
2021-09-27 16.00 16.00 15.90 16.00 0.0M
2021-09-24 15.60 15.95 15.60 15.70 0.0M
2021-09-23 15.30 16.15 15.30 15.60 0.0M
2021-09-22 15.30 15.45 15.25 15.25 0.0M
2021-09-17 15.30 15.50 15.15 15.50 0.0M
2021-09-16 15.50 15.50 15.35 15.35 0.0M
2021-09-15 15.50 15.70 15.50 15.50 0.0M
2021-09-14 15.75 15.80 15.45 15.50 0.0M
2021-09-13 15.40 15.45 15.35 15.35 0.0M
2021-09-10 15.60 15.60 15.40 15.40 0.0M
2021-09-09 15.20 15.25 15.15 15.20 0.0M
2021-09-08 15.30 15.30 15.15 15.15 0.0M
2021-09-07 15.35 15.45 15.35 15.35 0.0M
2021-09-06 15.60 15.65 15.30 15.30 0.0M
2021-09-03 15.30 15.50 15.30 15.30 0.0M
2021-09-02 15.05 15.50 15.05 15.15 0.0M
2021-09-01 14.75 15.20 14.75 15.10 0.0M
2021-08-31 14.70 14.75 14.60 14.70 0.0M
2021-08-30 14.80 14.85 14.60 14.70 0.0M
2021-08-27 15.00 15.05 14.85 14.85 0.0M
2021-08-25 14.70 15.20 14.70 15.00 0.0M
2021-08-24 15.10 15.10 14.80 14.80 0.0M
2021-08-23 15.30 15.30 15.00 15.05 0.0M
2021-08-20 14.60 14.80 14.60 14.80 0.0M
2021-08-19 14.55 14.80 14.50 14.80 0.0M
2021-08-18 14.80 15.00 14.50 14.90 0.0M
2021-08-17 15.80 15.80 14.80 14.80 0.0M
2021-08-16 15.55 15.55 15.20 15.25 0.0M
2021-08-13 15.55 15.75 15.50 15.50 0.0M
2021-08-12 15.55 15.75 15.50 15.75 0.0M
2021-08-11 16.05 16.10 15.40 15.50 0.0M
2021-08-10 17.55 17.55 16.05 16.05 0.0M
2021-08-09 17.85 17.85 17.50 17.65 0.0M
2021-08-06 17.45 18.25 17.30 17.65 0.0M
2021-08-05 17.20 17.50 17.20 17.30 0.0M
2021-08-04 17.45 17.60 17.30 17.50 0.0M
2021-08-03 17.40 17.45 17.20 17.40 0.0M
2021-08-02 17.50 17.50 17.00 17.35 0.0M
2021-07-30 17.00 17.40 16.90 17.15 0.0M
2021-07-29 16.80 17.00 16.80 17.00 0.0M
2021-07-28 17.25 17.25 16.65 16.90 0.0M
2021-07-27 17.75 17.75 17.20 17.25 0.0M
2021-07-26 18.35 18.50 17.75 18.00 0.0M
2021-07-23 17.50 18.35 17.30 18.00 0.0M
2021-07-22 17.25 17.80 17.25 17.40 0.0M
2021-07-21 17.45 17.55 16.70 16.90 0.0M
2021-07-20 17.55 17.90 17.30 17.35 0.0M
2021-07-19 18.30 18.30 17.85 17.90 0.0M
2021-07-16 19.15 19.20 18.10 18.30 0.0M
2021-07-15 18.45 18.65 18.30 18.65 0.0M
2021-07-14 18.30 18.80 18.25 18.40 0.0M
2021-07-13 19.15 19.15 19.15 19.15 0.0M
2021-07-12 17.45 17.45 17.45 17.45 0.0M
2021-07-09 15.90 16.00 15.50 15.90 0.0M
2021-07-08 16.00 16.00 15.60 15.65 0.0M
2021-07-07 16.00 16.00 15.65 16.00 0.0M
2021-07-06 16.15 16.50 15.90 16.00 0.0M
2021-07-05 16.50 16.70 16.05 16.45 0.0M
2021-07-02 16.45 16.45 16.20 16.20 0.0M
2021-07-01 16.50 16.50 16.20 16.45 0.0M
2021-06-30 15.95 16.50 15.95 16.50 0.0M
2021-06-29 16.00 16.20 15.85 16.20 0.0M
2021-06-28 16.05 16.15 16.00 16.10 0.0M
2021-06-25 16.25 16.60 15.90 16.20 0.0M
2021-06-24 15.75 16.50 15.05 16.15 0.0M
2021-06-23 15.60 17.10 15.60 16.05 0.0M
2021-06-22 15.60 15.60 15.55 15.55 0.0M
2021-06-21 16.00 16.00 15.55 15.55 0.0M
2021-06-18 16.00 16.00 16.00 16.00 0.0M
2021-06-17 15.80 16.00 15.50 16.00 0.0M
2021-06-16 15.80 15.90 15.70 15.80 0.0M
2021-06-15 15.90 15.90 15.65 15.80 0.0M
2021-06-11 16.35 16.40 15.40 15.90 0.0M
2021-06-10 16.85 16.85 16.45 16.45 0.0M
2021-06-09 16.25 16.80 16.20 16.45 0.0M
2021-06-08 15.80 16.10 15.80 15.85 0.0M
2021-06-07 15.90 15.90 15.70 15.70 0.0M
2021-06-04 15.80 16.10 15.80 15.80 0.0M
2021-06-03 15.85 16.15 15.50 15.85 0.0M
2021-06-02 16.40 16.40 15.95 16.00 0.0M
2021-06-01 16.55 16.80 16.35 16.35 0.0M
2021-05-31 17.15 17.15 16.20 16.40 0.0M
2021-05-28 17.50 17.50 16.70 17.00 0.0M
2021-05-27 17.00 17.05 16.75 16.75 0.0M
2021-05-26 17.95 17.95 17.00 17.00 0.0M
2021-05-25 16.95 17.60 16.95 17.55 0.0M
2021-05-24 16.70 17.10 16.65 16.95 0.0M
2021-05-21 15.95 16.75 15.85 16.75 0.0M
2021-05-20 16.00 17.20 15.80 15.90 0.0M
2021-05-19 16.05 16.10 15.25 15.90 0.0M
2021-05-18 14.65 15.15 14.65 15.15 0.0M
2021-05-17 14.90 15.00 13.80 13.80 0.0M
2021-05-14 15.20 15.85 15.20 15.20 0.0M
2021-05-13 14.90 15.85 13.95 15.45 0.0M
2021-05-12 17.00 17.30 15.15 15.15 0.0M
2021-05-11 17.95 18.15 16.75 16.80 0.0M
2021-05-10 18.30 18.30 17.85 18.00 0.0M
2021-05-07 18.00 18.30 17.70 17.95 0.0M
2021-05-06 18.00 19.10 17.90 17.90 0.0M
2021-05-05 17.90 18.20 17.65 17.75 0.0M
2021-05-04 18.40 18.40 17.30 18.00 0.0M
2021-05-03 19.15 19.15 18.60 18.60 0.0M
2021-04-29 19.80 19.80 19.10 19.15 0.0M
2021-04-28 19.40 19.50 19.10 19.50 0.0M
2021-04-27 19.60 19.60 19.00 19.05 0.0M
2021-04-26 19.10 19.50 18.85 19.40 0.0M
2021-04-23 18.50 19.40 18.00 19.10 0.0M
2021-04-22 18.90 19.00 18.50 18.60 0.0M
2021-04-21 19.05 19.30 18.95 18.95 0.0M
2021-04-20 19.20 19.40 19.00 19.10 0.0M
2021-04-19 19.80 19.80 19.05 19.35 0.0M
2021-04-16 19.30 19.80 19.25 19.75 0.0M
2021-04-15 18.95 19.40 18.95 19.30 0.0M
2021-04-14 19.15 19.65 18.45 18.95 0.0M
2021-04-13 20.40 20.60 18.90 18.90 0.0M
2021-04-12 21.00 21.00 20.40 20.40 0.0M
2021-04-09 21.20 21.20 20.70 20.90 0.0M
2021-04-08 21.25 21.70 20.60 21.00 0.0M
2021-04-07 20.95 21.25 20.40 21.05 0.0M
2021-04-06 21.35 21.40 20.70 20.90 0.0M
2021-04-01 20.75 21.15 20.75 20.90 0.0M
2021-03-31 21.25 21.60 20.70 20.75 0.0M
2021-03-30 21.20 21.65 21.20 21.25 0.0M
2021-03-29 21.50 21.65 21.05 21.10 0.0M
2021-03-26 22.40 22.60 21.15 21.30 0.0M
2021-03-25 22.90 22.95 22.10 22.35 0.0M
2021-03-24 22.05 22.80 21.95 22.60 0.0M
2021-03-23 22.65 23.20 21.50 22.00 0.0M
2021-03-22 21.45 23.00 21.45 22.50 0.0M
2021-03-19 21.00 21.50 20.60 21.45 0.0M
2021-03-18 20.80 21.65 20.80 20.85 0.0M
2021-03-17 22.15 23.40 20.20 20.75 0.0M
2021-03-16 20.80 21.85 20.80 21.70 0.0M
2021-03-15 20.30 21.20 20.25 20.80 0.0M
2021-03-12 20.00 20.40 19.80 20.40 0.0M
2021-03-11 20.50 20.55 19.90 20.15 0.0M
2021-03-10 21.00 21.00 20.15 20.30 0.0M
2021-03-09 19.70 20.05 19.60 19.95 0.0M
2021-03-08 19.50 20.50 19.40 19.80 0.0M
2021-03-05 17.85 19.25 17.85 18.95 0.0M
2021-03-04 18.00 18.10 17.70 18.00 0.0M
2021-03-03 17.90 18.15 17.50 17.80 0.0M
2021-03-02 18.35 18.40 17.50 17.50 0.0M
2021-02-26 18.00 18.25 17.55 17.80 0.0M
2021-02-25 17.45 18.15 17.20 17.90 0.0M
2021-02-24 17.50 17.60 16.90 16.95 0.0M
2021-02-23 17.30 17.75 17.25 17.25 0.0M
2021-02-22 16.50 17.20 16.50 17.20 0.0M
2021-02-19 16.60 16.60 16.00 16.50 0.0M
2021-02-18 16.40 16.65 16.30 16.60 0.0M
2021-02-17 15.95 16.50 15.80 16.20 0.0M
2021-02-05 15.90 15.90 15.40 15.55 0.0M
2021-02-04 15.10 15.45 15.10 15.20 0.0M
2021-02-03 15.65 15.65 15.35 15.50 0.0M
2021-02-02 15.75 15.90 15.20 15.65 0.0M
2021-02-01 14.70 15.75 14.65 15.60 0.0M
2021-01-29 14.35 14.40 14.30 14.35 0.0M
2021-01-28 13.90 14.40 13.80 14.25 0.0M
2021-01-27 13.70 14.10 13.70 13.90 0.0M
2021-01-26 13.70 13.70 13.55 13.60 0.0M
2021-01-25 13.55 13.80 13.45 13.70 0.0M
2021-01-22 13.80 13.80 13.60 13.60 0.0M
2021-01-21 13.55 13.95 13.55 13.75 0.0M
2021-01-20 14.20 14.40 13.50 13.50 0.0M
2021-01-19 14.15 14.50 14.15 14.35 0.0M
2021-01-18 14.50 14.50 14.15 14.25 0.0M
2021-01-15 15.00 15.00 14.50 14.50 0.0M
2021-01-14 14.70 14.95 14.65 14.95 0.0M
2021-01-13 14.60 14.90 14.60 14.75 0.0M
2021-01-12 14.65 14.80 14.60 14.60 0.0M
2021-01-11 14.80 14.80 14.60 14.65 0.0M
2021-01-08 15.05 15.30 14.80 14.85 0.0M
2021-01-07 15.10 15.50 15.05 15.05 0.0M
2021-01-06 16.15 16.60 14.90 15.10 0.0M
2021-01-05 15.45 16.40 15.40 16.15 0.0M
2021-01-04 14.95 15.45 14.90 15.30 0.0M