Advanced Analog Technology (3438)

3438
🏛️ Taiwan →
48.10
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
2023-12-29 82.90 84.50 80.10 82.40 0.0M
2023-12-28 82.30 87.00 81.00 81.90 0.0M
2023-12-27 77.00 81.80 75.40 79.60 0.0M
2023-12-26 71.30 75.50 70.60 75.40 0.0M
2023-12-25 71.00 72.60 70.40 70.60 0.0M
2023-12-22 72.20 73.40 71.00 71.00 0.0M
2023-12-21 68.20 72.30 67.30 71.70 0.0M
2023-12-20 69.70 70.20 69.00 69.00 0.0M
2023-12-19 70.50 70.50 68.80 69.40 0.0M
2023-12-18 70.60 71.00 69.60 69.90 0.0M
2023-12-15 72.00 72.30 70.20 70.60 0.0M
2023-12-14 73.50 74.50 70.90 70.90 0.0M
2023-12-13 72.40 73.20 71.80 72.40 0.0M
2023-12-12 72.30 74.40 71.20 72.00 0.0M
2023-12-11 75.70 77.50 72.80 73.00 0.0M
2023-12-08 70.10 74.40 69.50 73.00 0.0M
2023-12-07 71.00 71.20 69.60 69.60 0.0M
2023-12-06 70.50 72.50 70.30 71.00 0.0M
2023-12-05 71.10 71.50 70.30 70.40 0.0M
2023-12-04 73.30 73.30 70.80 71.10 0.0M
2023-12-01 73.80 74.50 73.00 73.00 0.0M
2023-11-30 74.00 74.60 73.30 73.30 0.0M
2023-11-29 73.20 74.50 72.90 73.90 0.0M
2023-11-28 71.90 74.30 71.50 73.60 0.0M
2023-11-27 73.10 73.20 71.00 71.30 0.0M
2023-11-24 73.50 75.20 72.90 72.90 0.0M
2023-11-23 74.40 75.50 73.10 73.60 0.0M
2023-11-22 73.50 76.60 73.40 75.60 0.0M
2023-11-21 72.10 73.60 70.90 73.00 0.0M
2023-11-20 72.40 72.40 70.30 70.90 0.0M
2023-11-17 72.30 72.70 70.60 71.00 0.0M
2023-11-16 71.90 73.20 71.50 71.50 0.0M
2023-11-15 73.60 74.20 71.00 72.50 0.0M
2023-11-14 67.50 73.00 67.50 72.10 0.0M
2023-11-13 67.10 67.80 66.20 67.50 0.0M
2023-11-10 67.70 68.60 66.90 66.90 0.0M
2023-11-09 69.60 71.50 68.10 68.10 0.0M
2023-11-08 71.40 72.50 70.10 70.10 0.0M
2023-11-07 71.20 71.40 70.20 70.20 0.0M
2023-11-06 70.80 71.90 70.20 70.90 0.0M
2023-11-03 71.00 71.90 69.70 69.80 0.0M
2023-11-02 73.00 73.00 69.90 70.30 0.0M
2023-11-01 72.10 72.90 69.60 69.80 0.0M
2023-10-31 75.90 76.00 71.30 71.50 0.0M
2023-10-30 73.90 79.50 73.60 76.10 0.0M
2023-10-27 71.80 74.20 71.20 72.30 0.0M
2023-10-26 69.10 71.90 68.20 71.50 0.0M
2023-10-25 70.50 71.00 69.40 69.40 0.0M
2023-10-24 69.60 71.80 69.10 69.30 0.0M
2023-10-23 69.10 71.30 68.60 69.40 0.0M
2023-10-20 70.50 70.60 68.90 69.10 0.0M
2023-10-19 67.10 72.00 67.10 70.80 0.0M
2023-10-18 70.60 70.60 67.00 67.20 0.0M
2023-10-17 70.90 72.20 69.90 69.90 0.0M
2023-10-16 70.30 70.70 68.80 69.00 0.0M
2023-10-13 71.20 72.00 70.50 70.80 0.0M
2023-10-12 70.80 71.70 70.10 71.40 0.0M
2023-10-11 73.30 73.50 69.90 69.90 0.0M
2023-10-06 75.90 77.50 73.80 74.70 0.0M
2023-10-05 69.70 74.70 69.10 74.70 0.0M
2023-10-04 70.30 71.30 69.00 69.00 0.0M
2023-10-03 71.60 72.20 70.40 70.50 0.0M
2023-10-02 71.70 71.70 69.60 70.50 0.0M
2023-09-28 70.90 71.80 70.30 70.40 0.0M
2023-09-27 70.50 72.40 70.10 70.30 0.0M
2023-09-26 72.10 73.90 71.00 71.00 0.0M
2023-09-25 73.70 75.90 72.50 72.50 0.0M
2023-09-22 69.90 74.70 68.80 74.50 0.0M
2023-09-21 69.10 70.60 68.30 68.50 0.0M
2023-09-20 68.80 69.50 68.30 69.10 0.0M
2023-09-19 69.40 70.10 68.30 68.30 0.0M
2023-09-18 67.20 69.70 67.20 68.70 0.0M
2023-09-15 68.60 68.60 67.00 67.10 0.0M
2023-09-14 69.20 69.20 67.50 68.00 0.0M
2023-09-13 65.20 70.10 65.10 68.90 0.0M
2023-09-12 65.00 65.80 65.00 65.10 0.0M
2023-09-11 68.80 69.30 65.00 65.00 0.0M
2023-09-08 65.80 68.70 65.30 68.00 0.0M
2023-09-07 66.90 66.90 65.50 65.80 0.0M
2023-09-06 66.60 67.20 66.20 66.20 0.0M
2023-09-05 66.60 66.80 65.60 66.30 0.0M
2023-09-04 67.00 67.00 65.30 65.60 0.0M
2023-09-01 64.30 66.50 64.10 66.30 0.0M
2023-08-31 64.30 65.60 64.00 64.30 0.0M
2023-08-30 63.70 65.00 62.80 63.80 0.0M
2023-08-29 60.80 63.90 60.70 63.10 0.0M
2023-08-28 62.60 62.60 60.40 61.30 0.0M
2023-08-25 61.80 62.30 61.20 61.50 0.0M
2023-08-24 62.40 63.40 61.70 61.80 0.0M
2023-08-23 60.90 63.80 60.80 62.40 0.0M
2023-08-22 61.70 62.50 60.90 60.90 0.0M
2023-08-21 61.40 62.40 61.30 61.60 0.0M
2023-08-18 62.00 62.00 60.80 61.40 0.0M
2023-08-17 60.90 62.30 60.50 61.90 0.0M
2023-08-16 61.20 61.50 60.30 61.10 0.0M
2023-08-15 60.80 62.10 60.80 61.20 0.0M
2023-08-14 62.80 62.80 60.10 60.60 0.0M
2023-08-11 62.50 62.80 62.20 62.30 0.0M
2023-08-10 63.20 63.70 62.30 62.30 0.0M
2023-08-09 64.30 67.00 62.90 63.10 0.0M
2023-08-08 64.30 64.60 64.10 64.30 0.0M
2023-08-07 65.10 65.10 64.50 65.00 0.0M
2023-08-04 63.90 65.60 63.50 65.10 0.0M
2023-08-02 65.70 66.00 63.80 63.90 0.0M
2023-08-01 68.20 69.00 66.20 66.50 0.0M
2023-07-31 64.50 68.50 63.60 67.30 0.0M
2023-07-28 63.00 64.60 62.80 63.60 0.0M
2023-07-27 62.50 64.20 62.20 63.00 0.0M
2023-07-26 66.00 66.00 62.40 63.00 0.0M
2023-07-25 67.50 67.50 66.10 66.10 0.0M
2023-07-24 69.00 69.00 66.20 66.30 0.0M
2023-07-21 67.00 68.90 66.30 68.80 0.0M
2023-07-20 68.00 69.00 67.90 67.90 0.0M
2023-07-19 69.20 69.60 67.40 67.50 0.0M
2023-07-18 71.00 71.40 68.10 68.30 0.0M
2023-07-17 71.50 71.60 70.40 70.50 0.0M
2023-07-14 71.50 74.20 71.00 72.20 0.0M
2023-07-13 70.60 72.60 70.10 70.80 0.0M
2023-07-12 68.10 71.90 66.20 71.00 0.0M
2023-07-11 70.00 70.00 67.20 67.70 0.0M
2023-07-10 70.60 71.90 68.50 68.50 0.0M
2023-07-07 71.30 71.30 69.60 70.60 0.0M
2023-07-06 71.30 72.90 70.60 71.30 0.0M
2023-07-05 74.80 74.80 71.80 72.10 0.0M
2023-07-04 69.70 72.80 68.30 72.20 0.0M
2023-07-03 69.50 70.50 69.20 69.70 0.0M
2023-06-30 67.80 69.20 67.60 68.70 0.0M
2023-06-29 68.40 68.60 67.60 67.90 0.0M
2023-06-28 69.00 69.20 67.20 67.40 0.0M
2023-06-27 69.80 70.40 67.70 67.80 0.0M
2023-06-26 69.10 70.00 69.00 69.20 0.0M
2023-06-21 69.00 70.90 68.90 70.00 0.0M
2023-06-20 70.80 71.00 68.30 68.90 0.0M
2023-06-19 69.50 72.00 69.50 70.80 0.0M
2023-06-16 70.10 70.60 69.00 69.20 0.0M
2023-06-15 72.20 72.20 70.10 70.10 0.0M
2023-06-14 72.80 73.10 71.20 71.20 0.0M
2023-06-13 72.90 73.80 71.80 72.30 0.0M
2023-06-12 69.40 73.30 67.50 73.00 0.0M
2023-06-09 69.30 70.10 69.00 69.00 0.0M
2023-06-08 72.20 72.50 68.40 68.50 0.0M
2023-06-07 71.60 73.80 70.70 71.50 0.0M
2023-06-06 73.10 75.00 71.60 72.10 0.0M
2023-06-05 64.20 70.60 64.10 70.40 0.0M
2023-06-02 65.10 66.60 63.80 64.20 0.0M
2023-06-01 67.00 67.00 65.20 65.70 0.0M
2023-05-31 66.80 67.80 65.90 66.30 0.0M
2023-05-30 67.00 68.50 66.00 66.00 0.0M
2023-05-29 68.30 68.30 65.80 66.90 0.0M
2023-05-26 68.10 68.90 66.30 66.80 0.0M
2023-05-25 64.60 67.00 63.70 65.40 0.0M
2023-05-24 65.30 67.00 64.30 64.60 0.0M
2023-05-23 65.40 68.10 64.20 66.40 0.0M
2023-05-22 63.00 66.80 62.50 65.20 0.0M
2023-05-19 59.00 61.90 59.00 61.70 0.0M
2023-05-18 60.00 60.10 59.00 59.20 0.0M
2023-05-17 59.00 63.00 58.80 59.70 0.0M
2023-05-16 56.30 58.40 56.30 58.30 0.0M
2023-05-15 56.80 57.80 55.50 55.50 0.0M
2023-05-12 56.80 58.80 55.40 56.80 0.0M
2023-05-11 58.30 58.30 55.60 56.40 0.0M
2023-05-10 57.40 58.10 57.20 57.60 0.0M
2023-05-09 59.70 59.70 57.60 57.90 0.0M
2023-05-08 60.30 60.50 59.10 59.10 0.0M
2023-05-05 59.50 60.60 59.40 59.70 0.0M
2023-05-04 60.60 60.60 59.50 59.60 0.0M
2023-05-03 60.20 61.20 59.50 60.00 0.0M
2023-05-02 60.20 61.50 58.70 60.30 0.0M
2023-04-28 54.50 58.20 54.50 57.80 0.0M
2023-04-27 54.10 56.50 53.10 54.20 0.0M
2023-04-26 53.30 54.20 53.10 54.10 0.0M
2023-04-25 57.00 57.10 53.50 53.90 0.0M
2023-04-24 56.20 57.50 56.20 57.00 0.0M
2023-04-21 59.00 59.40 55.50 57.40 0.0M
2023-04-20 61.00 61.20 58.50 58.50 0.0M
2023-04-19 62.60 62.60 60.80 61.00 0.0M
2023-04-18 61.80 62.90 61.60 61.80 0.0M
2023-04-17 61.00 62.20 60.70 61.30 0.0M
2023-04-14 61.60 61.90 61.00 61.00 0.0M
2023-04-13 62.60 62.60 60.90 61.00 0.0M
2023-04-12 62.30 63.20 62.30 62.80 0.0M
2023-04-11 62.20 63.30 62.00 62.30 0.0M
2023-04-10 62.70 62.80 62.00 62.20 0.0M
2023-04-07 62.60 63.00 62.30 62.30 0.0M
2023-04-06 63.20 63.20 61.90 62.50 0.0M
2023-03-31 64.30 64.30 62.50 63.10 0.0M
2023-03-30 63.70 65.10 63.70 63.70 0.0M
2023-03-29 67.90 68.40 63.70 63.70 0.0M
2023-03-28 66.20 68.30 65.90 67.00 0.0M
2023-03-27 68.60 68.90 66.00 66.10 0.0M
2023-03-24 64.80 68.00 63.30 65.90 0.0M
2023-03-23 63.00 63.60 62.50 63.30 0.0M
2023-03-22 62.60 63.50 62.40 63.00 0.0M
2023-03-21 63.40 63.40 62.10 62.20 0.0M
2023-03-20 61.60 64.20 61.50 62.70 0.0M
2023-03-17 59.00 61.10 59.00 60.60 0.0M
2023-03-16 60.60 61.50 58.50 59.00 0.0M
2023-03-15 61.70 61.90 61.00 61.00 0.0M
2023-03-14 61.30 61.80 60.90 61.00 0.0M
2023-03-13 58.30 61.80 57.20 61.20 0.0M
2023-03-10 61.10 61.10 58.10 58.80 0.0M
2023-03-09 61.00 62.40 61.00 61.30 0.0M
2023-03-08 60.60 61.80 60.40 61.30 0.0M
2023-03-07 60.90 61.60 60.50 60.70 0.0M
2023-03-06 61.10 61.60 60.90 60.90 0.0M
2023-03-03 60.40 61.70 60.40 61.10 0.0M
2023-03-02 61.00 62.10 60.60 60.90 0.0M
2023-03-01 58.00 61.00 57.70 60.40 0.0M
2023-02-24 60.00 60.00 58.30 58.40 0.0M
2023-02-23 58.50 60.30 58.30 59.30 0.0M
2023-02-22 59.20 59.90 57.70 58.00 0.0M
2023-02-21 59.90 60.80 59.60 59.60 0.0M
2023-02-20 59.90 60.60 59.60 59.80 0.0M
2023-02-17 59.60 61.40 59.40 59.90 0.0M
2023-02-16 59.00 61.80 59.00 60.30 0.0M
2023-02-15 62.20 62.20 58.50 58.50 0.0M
2023-02-14 58.00 62.20 57.10 62.20 0.0M
2023-02-13 58.80 58.90 56.30 56.60 0.0M
2023-02-10 57.00 59.00 54.50 58.40 0.0M
2023-02-09 58.30 58.30 56.40 56.40 0.0M
2023-02-08 56.30 58.00 55.80 57.80 0.0M
2023-02-07 56.80 57.00 55.60 55.60 0.0M
2023-02-06 56.80 58.00 56.20 56.80 0.0M
2023-02-03 58.70 58.70 56.80 56.80 0.0M
2023-02-02 56.30 58.80 55.90 58.10 0.0M
2023-02-01 56.70 57.60 55.70 55.70 0.0M
2023-01-31 55.00 56.30 54.90 55.70 0.0M
2023-01-30 55.00 55.50 54.50 54.70 0.0M
2023-01-17 53.80 54.60 53.50 54.10 0.0M
2023-01-16 53.80 54.80 53.70 53.70 0.0M
2023-01-13 54.30 54.50 53.60 53.80 0.0M
2023-01-12 55.70 55.70 54.30 54.30 0.0M
2023-01-11 54.80 55.80 54.20 55.20 0.0M
2023-01-10 54.50 55.70 53.90 54.20 0.0M
2023-01-09 56.00 56.00 54.70 54.70 0.0M
2023-01-06 54.20 55.70 54.20 54.90 0.0M
2023-01-05 54.60 54.60 53.80 54.10 0.0M
2023-01-04 54.30 54.60 53.60 54.10 0.0M
2023-01-03 54.10 55.10 53.30 54.10 0.0M