Advanced Lithium Electrochemistry Cayman Co Ltd (5227)

5227
🏛️ Taiwan →
28.40
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 28.45 28.70 28.25 28.40 0.1M
2025-10-02 29.00 29.45 28.40 28.40 0.1M
2025-10-01 29.45 29.50 28.95 29.00 0.0M
2025-09-30 29.30 29.45 29.00 29.45 0.0M
2025-09-26 29.35 29.45 28.85 29.30 0.1M
2025-09-25 29.95 29.95 29.45 29.60 0.1M
2025-09-24 29.50 29.80 29.35 29.80 0.1M
2025-09-23 29.50 29.95 29.40 29.80 0.0M
2025-09-22 29.35 29.75 29.20 29.65 0.1M
2025-09-19 29.80 29.80 29.25 29.40 0.1M
2025-09-18 29.70 30.10 29.40 29.75 0.1M
2025-09-17 30.20 30.50 29.75 30.25 0.2M
2025-09-16 30.35 30.95 29.80 30.20 0.1M
2025-09-15 30.00 30.70 29.70 30.35 0.1M
2025-09-12 28.90 30.30 28.90 30.20 0.1M
2025-09-11 30.50 31.20 29.85 30.10 0.1M
2025-09-10 30.30 30.85 30.05 30.70 0.1M
2025-09-09 31.35 31.50 30.30 30.30 0.2M
2025-09-08 32.30 32.50 31.60 31.75 0.1M
2025-09-05 31.85 32.95 31.05 32.30 0.1M
2025-09-04 33.45 33.80 31.60 31.70 0.3M
2025-09-03 33.35 35.15 33.00 34.00 0.7M
2025-09-02 29.90 32.45 29.50 32.45 0.3M
2025-09-01 29.65 30.00 29.20 29.50 0.1M
2025-08-29 30.75 30.75 29.65 29.70 0.0M
2025-08-28 30.00 30.95 29.50 30.05 0.1M
2025-08-27 29.75 30.20 29.20 30.00 0.1M
2025-08-26 29.20 29.75 29.20 29.75 0.0M
2025-08-25 29.70 30.00 29.55 29.65 0.0M
2025-08-22 29.70 29.85 29.45 29.60 0.0M
2025-08-21 29.20 29.75 29.20 29.70 0.0M
2025-08-20 29.40 29.85 28.85 29.10 0.1M
2025-08-19 30.85 30.85 29.85 30.00 0.1M
2025-08-18 30.35 31.40 30.30 30.90 0.1M
2025-08-15 30.90 30.90 30.25 30.35 0.1M
2025-08-14 30.20 30.40 29.75 30.25 0.1M
2025-08-13 29.85 30.50 29.85 30.50 0.2M
2025-08-12 29.75 30.30 29.70 29.85 0.1M
2025-08-11 29.30 29.80 29.00 29.75 0.1M
2025-08-08 30.00 30.40 29.45 29.45 0.1M
2025-08-07 31.00 31.00 29.80 30.05 0.1M
2025-08-06 30.20 30.90 30.20 30.30 0.0M
2025-08-05 30.50 30.65 29.90 30.20 0.1M
2025-08-04 30.15 31.05 29.75 30.20 0.1M
2025-08-01 28.85 30.25 28.85 30.15 0.1M
2025-07-31 29.30 29.80 29.00 29.20 0.1M
2025-07-30 29.40 30.60 29.05 29.25 0.2M
2025-07-29 30.00 30.20 29.00 29.40 0.1M
2025-07-28 30.30 30.90 30.20 30.20 0.1M
2025-07-25 31.25 31.70 30.30 30.30 0.1M
2025-07-24 31.80 31.80 30.35 30.35 0.2M
2025-07-23 31.30 31.70 30.10 31.30 0.2M
2025-07-22 32.40 33.35 31.35 31.35 0.7M
2025-07-21 29.50 32.10 29.25 32.10 0.8M
2025-07-18 28.20 29.20 27.05 29.20 0.6M
2025-07-17 26.90 27.35 25.15 26.55 0.3M
2025-07-16 24.95 27.15 24.95 27.15 0.3M
2025-07-15 25.20 25.20 24.70 24.70 0.1M
2025-07-14 25.80 26.30 25.20 25.20 0.1M
2025-07-11 24.40 26.85 24.40 26.45 0.1M
2025-07-10 24.80 24.80 24.35 24.45 0.0M
2025-07-09 24.40 24.90 24.30 24.60 0.1M
2025-07-08 25.15 25.15 24.40 24.40 0.1M
2025-07-07 25.80 25.80 25.40 25.50 0.0M
2025-07-04 26.40 26.40 25.55 25.60 0.0M
2025-07-03 26.05 26.40 25.90 26.40 0.0M
2025-07-02 26.00 26.15 26.00 26.05 0.0M
2025-07-01 26.10 26.50 26.10 26.30 0.1M
2025-06-30 26.55 27.20 26.35 26.35 0.0M
2025-06-27 27.30 27.30 26.60 26.75 0.0M
2025-06-26 26.60 27.90 26.60 27.30 0.2M
2025-06-25 24.80 27.25 24.55 27.25 0.2M
2025-06-24 24.85 25.20 24.70 24.80 0.1M
2025-06-23 24.70 24.75 24.40 24.70 0.1M
2025-06-20 26.30 26.30 24.80 25.30 0.1M
2025-06-19 26.20 26.25 25.80 25.90 0.0M
2025-06-18 26.10 26.30 26.10 26.20 0.0M
2025-06-17 27.00 27.00 26.20 26.25 0.0M
2025-06-16 27.85 27.85 26.45 26.55 0.2M
2025-06-13 28.55 28.55 27.85 27.85 0.0M
2025-06-12 28.50 28.60 28.50 28.55 0.0M
2025-06-11 28.40 28.50 28.40 28.50 0.0M
2025-06-10 28.45 28.60 28.15 28.45 0.0M
2025-06-09 28.50 28.55 28.10 28.45 0.0M
2025-06-06 27.80 28.50 27.75 28.50 0.1M
2025-06-05 28.50 28.50 27.85 28.40 0.1M
2025-06-04 28.25 28.50 28.10 28.40 0.0M
2025-06-03 28.45 28.45 28.20 28.25 0.0M
2025-06-02 29.35 29.35 28.05 28.20 0.0M
2025-05-29 29.00 29.35 29.00 29.35 0.1M
2025-05-28 29.50 29.90 29.35 29.55 0.0M
2025-05-27 28.50 29.50 28.45 29.40 0.1M
2025-05-26 28.00 28.70 28.00 28.45 0.1M
2025-05-23 27.85 28.15 27.75 28.00 0.1M
2025-05-22 28.00 28.20 27.80 27.80 0.0M
2025-05-21 28.65 28.70 28.15 28.20 0.1M
2025-05-20 28.70 28.70 28.65 28.65 0.0M
2025-05-19 28.90 28.90 28.75 28.80 0.0M
2025-05-16 28.65 29.30 28.65 28.90 0.1M
2025-05-15 29.00 29.30 28.90 29.30 0.0M
2025-05-14 28.55 29.45 28.55 29.40 0.1M
2025-05-13 28.60 29.45 28.50 28.50 0.1M
2025-05-12 28.55 29.00 28.55 28.60 0.0M
2025-05-09 28.85 28.95 28.40 28.40 0.1M
2025-05-08 29.05 29.65 28.90 28.95 0.1M
2025-05-07 29.90 29.90 29.50 29.50 0.0M
2025-05-06 29.50 29.75 29.50 29.60 0.0M
2025-05-05 30.05 30.05 28.95 29.45 0.1M
2025-05-02 29.85 30.50 29.85 30.40 0.1M
2025-04-30 29.80 30.20 29.50 29.85 0.0M
2025-04-29 30.00 30.00 29.75 29.80 0.0M
2025-04-28 29.70 30.25 29.65 29.75 0.1M
2025-04-25 29.95 30.00 29.60 29.70 0.1M
2025-04-24 29.65 30.20 29.60 29.80 0.0M
2025-04-23 29.70 30.10 29.05 29.55 0.1M
2025-04-22 28.25 29.60 28.20 29.00 0.1M
2025-04-21 29.55 29.55 28.85 29.00 0.1M
2025-04-18 30.10 30.15 29.75 29.90 0.2M
2025-04-17 30.40 30.45 29.80 30.25 0.1M
2025-04-16 31.75 31.75 30.55 30.75 0.2M
2025-04-15 29.85 32.15 29.25 31.75 0.5M
2025-04-14 30.00 30.90 28.80 29.25 0.2M
2025-04-11 28.60 29.55 28.15 29.25 0.3M
2025-04-10 28.50 31.00 27.60 31.00 0.7M
2025-04-09 25.95 28.50 25.95 28.20 0.8M
2025-04-08 25.20 29.05 25.20 25.95 0.4M
2025-04-07 27.00 27.00 27.00 27.00 0.1M
2025-04-02 30.10 30.45 30.00 30.00 0.1M
2025-04-01 28.10 30.80 28.10 30.80 0.2M
2025-03-31 31.00 31.10 27.95 28.00 0.4M
2025-03-28 32.25 32.25 31.00 31.05 0.2M
2025-03-27 32.50 32.55 32.00 32.00 0.1M
2025-03-26 32.55 32.95 32.40 32.50 0.1M
2025-03-25 32.60 32.70 32.45 32.50 0.1M
2025-03-24 32.60 33.30 32.50 32.50 0.1M
2025-03-21 33.00 33.00 32.40 32.60 0.0M
2025-03-20 33.00 33.20 32.35 32.80 0.0M
2025-03-19 34.55 34.55 32.25 32.70 0.3M
2025-03-18 35.00 35.00 34.20 34.55 0.1M
2025-03-17 35.00 35.20 34.55 34.75 0.1M
2025-03-14 35.95 36.10 34.25 34.75 0.3M
2025-03-13 38.10 38.10 34.95 35.95 0.2M
2025-03-12 38.60 38.80 37.75 38.00 0.1M
2025-03-11 38.30 38.30 37.75 37.90 0.1M
2025-03-10 39.20 39.40 38.50 38.50 0.1M
2025-03-07 37.75 38.50 37.75 38.20 0.1M
2025-03-06 38.60 38.85 38.20 38.85 0.0M
2025-03-05 38.60 38.80 38.20 38.60 0.0M
2025-03-04 38.25 38.65 38.00 38.60 0.0M
2025-03-03 38.25 38.70 38.00 38.70 0.1M
2025-02-27 39.45 39.50 37.95 38.25 0.0M
2025-02-26 39.35 39.50 39.10 39.45 0.0M
2025-02-25 39.25 39.45 39.25 39.35 0.0M
2025-02-24 39.45 39.85 39.25 39.45 0.0M
2025-02-21 39.80 40.00 39.35 39.45 0.0M
2025-02-20 39.20 39.90 39.20 39.80 0.0M
2025-02-19 40.20 40.20 39.25 39.35 0.0M
2025-02-18 39.05 40.40 39.05 39.75 0.0M
2025-02-17 40.00 40.00 38.90 39.70 0.0M
2025-02-14 41.25 41.25 40.30 40.80 0.0M
2025-02-13 39.95 42.00 39.85 41.25 0.0M
2025-02-12 41.20 41.20 39.65 40.10 0.0M
2025-02-11 40.80 40.80 40.05 40.15 0.0M
2025-02-10 40.50 42.20 40.45 41.40 0.0M
2025-02-07 39.95 40.35 39.05 39.40 0.0M
2025-02-06 39.60 40.00 39.60 39.85 0.0M
2025-02-05 39.50 39.75 39.20 39.35 0.0M
2025-02-04 40.00 41.25 39.10 39.65 0.0M
2025-02-03 38.00 38.95 37.40 38.95 0.0M
2025-01-22 38.50 38.95 38.35 38.45 0.0M
2025-01-21 39.20 39.20 38.70 38.70 0.0M
2025-01-20 39.40 39.90 39.20 39.20 0.0M
2025-01-17 39.15 39.35 38.85 38.95 0.0M
2025-01-16 40.00 40.50 39.50 39.50 0.0M
2025-01-15 40.00 40.00 39.30 39.50 0.0M
2025-01-14 38.85 40.00 38.85 39.20 0.0M
2025-01-13 39.70 39.70 37.95 38.60 0.0M
2025-01-10 40.50 40.50 39.60 40.10 0.1M
2025-01-09 41.55 41.55 40.40 40.40 0.0M
2025-01-08 42.20 42.75 41.40 41.55 0.0M
2025-01-07 42.45 43.40 42.20 42.40 0.0M
2025-01-06 42.60 42.60 40.80 42.25 0.0M
2025-01-03 42.80 42.80 41.05 41.10 0.2M
2025-01-02 43.60 43.70 42.60 42.60 0.0M