Advanced Analog Technology (3438)

3438
🏛️ Taiwan →
49.65
Letzte Aktualisierung: 2025-10-01
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 90.60 90.90 89.40 90.00 0.0M
2021-12-29 89.00 91.70 89.00 90.10 0.0M
2021-12-28 92.00 94.50 91.80 92.00 0.0M
2021-12-27 84.60 91.20 84.60 90.20 0.0M
2021-12-24 87.00 87.00 84.50 85.00 0.0M
2021-12-23 86.30 86.80 85.00 85.20 0.0M
2021-12-22 85.50 86.80 84.90 85.70 0.0M
2021-12-21 84.80 85.00 84.30 84.60 0.0M
2021-12-20 83.50 85.60 83.50 84.10 0.0M
2021-12-17 85.80 86.00 84.20 84.60 0.0M
2021-12-16 86.80 87.60 85.50 86.50 0.0M
2021-12-15 84.70 86.80 84.70 85.60 0.0M
2021-12-14 87.60 87.60 84.30 84.70 0.0M
2021-12-13 89.10 89.50 87.10 87.30 0.0M
2021-12-10 90.00 90.60 89.00 89.30 0.0M
2021-12-09 92.00 92.70 89.80 89.80 0.0M
2021-12-08 93.60 93.80 91.20 91.20 0.0M
2021-12-07 94.00 95.90 92.40 92.40 0.0M
2021-12-06 87.30 92.40 85.50 91.70 0.0M
2021-12-03 87.80 88.60 86.80 87.50 0.0M
2021-12-02 88.70 89.50 86.10 86.10 0.0M
2021-12-01 86.00 89.70 84.50 89.10 0.0M
2021-11-30 88.30 89.20 86.80 86.80 0.0M
2021-11-29 84.70 87.30 81.90 86.50 0.0M
2021-11-26 87.30 88.00 84.50 85.60 0.0M
2021-11-25 91.40 91.40 87.80 88.10 0.0M
2021-11-24 90.40 91.80 88.80 90.40 0.0M
2021-11-23 96.10 97.50 88.90 89.50 0.0M
2021-11-22 92.80 97.40 91.00 94.90 0.0M
2021-11-19 96.50 97.00 92.20 92.60 0.0M
2021-11-18 98.00 99.50 94.10 94.50 0.0M
2021-11-17 95.80 98.70 94.50 97.00 0.0M
2021-11-16 93.00 98.00 91.40 94.50 0.0M
2021-11-15 90.10 92.10 89.50 89.60 0.0M
2021-11-12 87.70 92.80 86.90 89.00 0.0M
2021-11-11 81.50 86.90 81.30 85.50 0.0M
2021-11-10 84.20 84.20 81.00 82.10 0.0M
2021-11-09 81.50 83.90 81.40 83.10 0.0M
2021-11-08 82.00 83.00 81.50 81.50 0.0M
2021-11-05 82.80 82.80 81.00 82.00 0.0M
2021-11-04 84.00 84.30 82.40 82.50 0.0M
2021-11-03 83.50 84.50 81.80 82.90 0.0M
2021-11-02 88.60 88.60 83.60 83.60 0.0M
2021-11-01 83.20 88.50 83.20 88.30 0.0M
2021-10-29 85.50 85.50 82.20 82.70 0.0M
2021-10-28 83.20 84.70 83.20 84.00 0.0M
2021-10-27 82.70 83.70 81.70 83.20 0.0M
2021-10-26 84.80 86.00 81.60 82.60 0.0M
2021-10-25 83.70 84.20 82.00 83.90 0.0M
2021-10-22 81.10 84.00 80.40 83.70 0.0M
2021-10-21 81.20 82.50 80.10 80.30 0.0M
2021-10-20 79.60 81.60 79.20 80.80 0.0M
2021-10-19 78.50 81.20 78.50 79.60 0.0M
2021-10-18 75.90 78.20 73.50 77.50 0.0M
2021-10-15 74.50 75.30 73.00 74.60 0.0M
2021-10-14 74.00 74.50 70.80 72.30 0.0M
2021-10-13 77.80 78.20 71.50 72.80 0.0M
2021-10-12 77.30 78.50 76.60 77.30 0.0M
2021-10-08 77.00 79.40 77.00 77.30 0.0M
2021-10-07 73.90 77.40 73.90 76.90 0.0M
2021-10-06 74.50 75.50 71.10 73.50 0.0M
2021-10-05 69.20 74.30 67.60 74.00 0.0M
2021-10-04 77.70 77.70 69.80 69.80 0.0M
2021-10-01 80.00 81.50 76.90 76.90 0.0M
2021-09-30 79.80 81.70 79.00 80.30 0.0M
2021-09-29 82.70 84.00 79.80 79.80 0.0M
2021-09-28 83.00 85.00 81.80 85.00 0.0M
2021-09-27 81.30 83.70 81.30 83.00 0.0M
2021-09-24 79.30 81.60 79.30 81.10 0.0M
2021-09-23 79.10 80.30 78.60 78.60 0.0M
2021-09-22 77.00 80.00 77.00 78.20 0.0M
2021-09-17 83.60 83.60 82.00 83.40 0.0M
2021-09-16 82.20 83.50 82.10 82.90 0.0M
2021-09-15 84.50 84.50 81.10 81.90 0.0M
2021-09-14 85.60 85.60 83.50 83.90 0.0M
2021-09-13 84.90 86.00 84.20 84.20 0.0M
2021-09-10 86.90 86.90 83.50 84.90 0.0M
2021-09-09 82.30 85.40 82.30 85.30 0.0M
2021-09-08 84.70 86.40 82.60 83.10 0.0M
2021-09-07 89.60 90.60 83.20 85.40 0.0M
2021-09-06 96.30 96.30 90.00 90.70 0.0M
2021-09-03 95.80 98.80 94.00 96.30 0.0M
2021-09-02 95.60 103.50 93.00 93.50 0.0M
2021-09-01 89.40 96.00 89.00 94.30 0.0M
2021-08-31 86.70 89.80 86.00 88.80 0.0M
2021-08-30 87.00 87.40 85.90 86.00 0.0M
2021-08-27 86.90 89.70 85.60 85.80 0.0M
2021-08-26 89.40 89.50 86.80 88.60 0.0M
2021-08-25 86.50 90.50 85.60 88.90 0.0M
2021-08-24 89.50 89.70 85.00 85.50 0.0M
2021-08-23 86.00 88.80 85.60 88.00 0.0M
2021-08-20 83.50 85.70 82.00 84.00 0.0M
2021-08-19 85.80 87.60 82.50 82.50 0.0M
2021-08-18 80.30 86.50 79.70 85.90 0.0M
2021-08-17 85.80 89.50 82.20 82.30 0.0M
2021-08-16 87.20 89.60 83.90 85.00 0.0M
2021-08-13 89.50 94.20 88.10 89.00 0.0M
2021-08-12 85.20 90.70 85.20 89.30 0.0M
2021-08-11 90.50 91.40 83.70 86.10 0.0M
2021-08-10 92.10 94.80 89.90 90.50 0.0M
2021-08-09 97.60 99.60 92.60 92.90 0.0M
2021-08-06 113.00 114.00 100.50 101.00 0.0M
2021-08-05 104.50 111.50 104.00 111.50 0.0M
2021-08-04 102.50 103.50 100.00 101.50 0.0M
2021-08-03 100.50 103.00 99.60 100.00 0.0M
2021-08-02 98.50 105.00 96.80 101.00 0.0M
2021-07-30 98.70 101.50 96.20 97.60 0.0M
2021-07-29 95.20 98.70 91.50 97.00 0.0M
2021-07-28 101.00 103.00 92.70 92.80 0.0M
2021-07-27 104.50 108.00 99.00 103.00 0.0M
2021-07-26 103.50 109.00 102.50 103.50 0.0M
2021-07-23 109.50 111.50 99.80 101.50 0.0M
2021-07-22 111.50 119.50 107.00 109.50 0.0M
2021-07-21 105.00 114.00 102.00 109.00 0.0M
2021-07-20 99.70 109.00 96.50 108.50 0.0M
2021-07-19 90.10 99.10 89.60 99.10 0.0M
2021-07-16 90.90 93.50 88.60 90.10 0.0M
2021-07-15 99.50 99.50 89.40 90.50 0.0M
2021-07-14 88.20 91.80 83.70 91.80 0.0M
2021-07-13 84.00 90.00 83.00 83.50 0.0M
2021-07-12 81.80 84.50 80.80 82.10 0.0M
2021-07-09 81.60 84.90 80.30 81.00 0.0M
2021-07-08 77.90 79.20 77.00 79.00 0.0M
2021-07-07 76.60 78.70 76.50 77.00 0.0M
2021-07-06 79.40 80.40 76.80 76.80 0.0M
2021-07-05 77.60 80.80 77.60 79.60 0.0M
2021-07-02 76.80 78.60 76.30 76.80 0.0M
2021-07-01 79.90 79.90 75.70 75.90 0.0M
2021-06-30 78.60 79.20 78.10 79.20 0.0M
2021-06-29 81.50 82.50 78.00 78.00 0.0M
2021-06-28 80.00 82.00 79.00 80.10 0.0M
2021-06-25 81.30 81.80 79.40 79.40 0.0M
2021-06-24 79.60 81.20 78.20 79.40 0.0M
2021-06-23 78.00 79.50 77.00 78.90 0.0M
2021-06-22 80.00 80.00 77.40 77.40 0.0M
2021-06-21 78.50 79.80 78.30 78.40 0.0M
2021-06-18 82.70 83.20 80.20 80.80 0.0M
2021-06-17 80.90 83.00 80.80 82.40 0.0M
2021-06-16 82.30 84.70 80.90 80.90 0.0M
2021-06-15 82.00 82.00 79.00 80.60 0.0M
2021-06-11 81.80 82.90 79.10 80.40 0.0M
2021-06-10 81.00 85.70 79.50 81.40 0.0M
2021-06-09 74.10 78.40 74.10 78.10 0.0M
2021-06-08 74.20 75.20 74.00 74.60 0.0M
2021-06-07 74.00 75.60 71.80 73.70 0.0M
2021-06-04 76.10 76.90 74.70 74.80 0.0M
2021-06-03 77.50 77.70 76.00 76.40 0.0M
2021-06-02 80.40 80.40 75.00 76.50 0.0M
2021-06-01 80.60 81.00 78.00 78.50 0.0M
2021-05-31 76.50 78.50 74.10 78.00 0.0M
2021-05-28 73.00 75.30 72.20 73.70 0.0M
2021-05-27 72.50 72.80 70.50 71.60 0.0M
2021-05-26 73.00 73.60 71.60 72.50 0.0M
2021-05-25 71.00 75.00 70.20 72.90 0.0M
2021-05-24 68.00 70.90 68.00 69.50 0.0M
2021-05-21 68.90 70.50 68.10 69.20 0.0M
2021-05-20 70.00 70.00 67.20 67.30 0.0M
2021-05-19 69.80 71.80 67.60 69.00 0.0M
2021-05-18 67.40 69.80 65.10 69.80 0.0M
2021-05-17 61.80 69.00 61.70 63.70 0.0M
2021-05-14 70.40 72.70 67.30 68.00 0.0M
2021-05-13 64.40 70.90 63.40 68.60 0.0M
2021-05-12 70.10 72.80 63.50 65.30 0.0M
2021-05-11 75.00 75.00 69.00 70.50 0.0M
2021-05-10 79.50 79.50 74.20 76.00 0.0M
2021-05-07 73.10 78.70 73.00 78.00 0.0M
2021-05-06 72.00 75.10 71.50 72.00 0.0M
2021-05-05 73.30 76.40 72.10 72.20 0.0M
2021-05-04 75.50 77.40 68.50 73.50 0.0M
2021-05-03 82.00 82.00 75.50 75.50 0.0M
2021-04-29 85.50 86.30 82.90 83.20 0.0M
2021-04-28 87.00 88.90 85.10 85.30 0.0M
2021-04-27 92.80 93.60 87.60 88.00 0.0M
2021-04-26 87.40 88.50 85.60 87.00 0.0M
2021-04-23 82.50 86.50 81.90 86.00 0.0M
2021-04-22 87.40 88.50 82.00 82.00 0.0M
2021-04-21 87.60 91.70 86.70 87.20 0.0M
2021-04-20 83.00 87.80 82.90 85.40 0.0M
2021-04-19 87.30 87.90 82.50 82.50 0.0M
2021-04-16 85.60 89.50 84.60 87.30 0.0M
2021-04-15 80.00 86.40 78.90 86.40 0.0M
2021-04-14 82.40 83.20 74.00 79.70 0.0M
2021-04-13 83.40 84.90 81.60 81.60 0.0M
2021-04-12 87.90 88.60 82.00 82.70 0.0M
2021-04-09 92.70 92.70 86.00 86.00 0.0M
2021-04-08 90.00 93.50 88.00 90.10 0.0M
2021-04-07 86.60 90.80 86.60 88.90 0.0M
2021-04-06 83.40 89.60 82.00 86.40 0.0M
2021-04-01 81.00 89.00 81.00 83.40 0.0M
2021-03-31 75.80 82.10 75.20 82.10 0.0M
2021-03-30 74.30 75.80 72.50 74.70 0.0M
2021-03-29 72.30 74.50 72.10 73.50 0.0M
2021-03-26 70.90 74.10 70.70 71.50 0.0M
2021-03-25 72.70 74.00 69.90 69.90 0.0M
2021-03-24 72.20 75.40 72.10 72.40 0.0M
2021-03-23 83.00 84.80 72.10 72.20 0.0M
2021-03-22 74.00 80.00 73.50 80.00 0.0M
2021-03-19 73.90 75.00 72.30 72.80 0.0M
2021-03-18 75.50 77.90 72.60 74.80 0.0M
2021-03-17 65.20 71.50 65.20 71.50 0.0M
2021-03-16 66.60 67.60 62.70 65.00 0.0M
2021-03-15 66.00 69.70 65.00 68.30 0.0M
2021-03-12 58.20 63.40 57.20 63.40 0.0M
2021-03-11 57.40 58.10 56.60 57.70 0.0M
2021-03-10 58.40 58.40 56.20 57.00 0.0M
2021-03-09 54.70 57.70 54.60 56.70 0.0M
2021-03-08 56.40 56.50 54.50 54.50 0.0M
2021-03-05 56.50 57.00 55.50 55.50 0.0M
2021-03-04 59.80 59.80 57.50 57.50 0.0M
2021-03-03 64.70 66.20 57.60 59.80 0.0M
2021-03-02 58.50 63.40 58.00 63.40 0.0M
2021-02-26 54.60 58.10 54.50 57.70 0.0M
2021-02-25 57.10 57.50 54.90 55.50 0.0M
2021-02-24 58.30 61.50 56.10 56.30 0.0M
2021-02-23 53.60 56.60 53.00 56.00 0.0M
2021-02-22 53.60 54.90 52.80 53.80 0.0M
2021-02-19 52.20 55.00 52.10 52.80 0.0M
2021-02-18 51.60 52.50 51.50 52.30 0.0M
2021-02-17 51.60 52.90 51.00 51.50 0.0M
2021-02-05 49.35 52.10 49.35 49.60 0.0M
2021-02-04 48.25 48.55 47.35 47.40 0.0M
2021-02-03 49.05 49.15 48.40 48.50 0.0M
2021-02-02 49.00 49.00 48.10 48.40 0.0M
2021-02-01 49.00 49.00 46.50 48.00 0.0M
2021-01-29 51.00 51.00 49.10 49.10 0.0M
2021-01-28 50.00 50.10 49.60 49.70 0.0M
2021-01-27 49.65 51.50 49.60 50.50 0.0M
2021-01-26 50.50 54.00 49.60 49.60 0.0M
2021-01-25 49.20 50.50 48.20 49.15 0.0M
2021-01-22 46.85 49.60 46.85 49.10 0.0M
2021-01-21 47.85 48.95 47.05 47.20 0.0M
2021-01-20 50.60 50.60 47.50 47.90 0.0M
2021-01-19 50.90 51.30 49.95 50.10 0.0M
2021-01-18 52.70 53.00 48.50 50.80 0.0M
2021-01-15 51.50 55.00 51.50 52.20 0.0M
2021-01-14 50.80 51.90 50.70 51.20 0.0M
2021-01-13 50.90 52.10 50.80 50.80 0.0M
2021-01-12 51.70 52.50 50.60 50.80 0.0M
2021-01-11 51.20 52.00 50.70 51.70 0.0M
2021-01-08 53.10 53.10 51.10 51.80 0.0M
2021-01-07 55.00 55.10 52.50 52.80 0.0M
2021-01-06 57.00 58.30 53.00 54.40 0.0M
2021-01-05 53.50 56.00 52.70 56.00 0.0M
2021-01-04 52.20 53.30 51.70 53.00 0.0M