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
2023-12-29 48.00 48.00 47.35 47.45 0.0M
2023-12-28 48.00 48.00 47.20 47.90 0.0M
2023-12-27 47.55 47.60 47.20 47.20 0.0M
2023-12-26 47.15 47.50 47.15 47.45 0.0M
2023-12-25 47.30 47.65 47.15 47.15 0.0M
2023-12-22 47.50 47.80 47.30 47.30 0.0M
2023-12-21 47.45 47.60 47.40 47.55 0.0M
2023-12-20 47.35 48.50 47.35 47.70 0.0M
2023-12-19 48.20 48.20 47.30 47.35 0.0M
2023-12-18 48.20 48.65 48.20 48.20 0.0M
2023-12-15 48.55 48.95 48.20 48.20 0.0M
2023-12-14 48.75 49.00 48.50 48.55 0.0M
2023-12-13 48.50 48.95 48.00 48.70 0.0M
2023-12-12 49.25 49.25 48.50 48.50 0.0M
2023-12-11 49.65 49.70 49.00 49.15 0.0M
2023-12-08 50.50 50.50 49.80 49.80 0.0M
2023-12-07 50.80 50.80 49.90 49.90 0.0M
2023-12-06 51.10 52.40 50.70 51.30 0.0M
2023-12-05 49.90 53.00 48.90 52.40 0.0M
2023-12-04 49.60 49.60 48.80 49.00 0.0M
2023-12-01 49.30 50.20 48.40 49.55 0.0M
2023-11-30 47.90 49.40 47.85 49.35 0.0M
2023-11-29 48.50 48.50 47.90 47.90 0.0M
2023-11-28 47.70 48.55 47.70 48.50 0.0M
2023-11-27 47.90 47.90 47.15 47.65 0.0M
2023-11-24 48.55 48.60 47.00 47.15 0.0M
2023-11-23 48.15 49.45 48.05 48.55 0.0M
2023-11-22 48.15 49.00 48.00 48.15 0.0M
2023-11-21 47.90 47.90 47.50 47.70 0.0M
2023-11-20 47.85 48.00 47.50 47.50 0.0M
2023-11-17 46.90 47.95 46.90 47.85 0.0M
2023-11-16 46.90 47.20 46.55 46.90 0.0M
2023-11-15 47.00 47.20 46.00 46.55 0.0M
2023-11-14 45.65 46.00 45.40 45.90 0.0M
2023-11-13 46.20 46.20 45.45 45.65 0.0M
2023-11-10 46.15 46.95 46.15 46.50 0.0M
2023-11-09 47.50 47.50 47.00 47.20 0.0M
2023-11-08 47.35 47.55 47.00 47.00 0.0M
2023-11-07 47.95 47.95 47.00 47.30 0.0M
2023-11-06 48.10 48.20 47.70 48.00 0.0M
2023-11-03 47.20 47.40 46.75 47.00 0.0M
2023-11-02 46.80 47.35 46.65 47.05 0.0M
2023-11-01 46.50 47.00 46.50 46.55 0.0M
2023-10-31 47.00 48.00 46.35 46.40 0.0M
2023-10-30 46.80 47.10 46.50 46.95 0.0M
2023-10-27 47.40 47.40 46.80 46.90 0.0M
2023-10-26 47.35 48.40 47.10 47.40 0.0M
2023-10-25 47.00 47.45 46.75 47.30 0.0M
2023-10-24 47.30 47.30 46.45 47.10 0.0M
2023-10-23 46.65 47.20 46.45 46.50 0.0M
2023-10-20 48.15 48.15 46.50 47.10 0.0M
2023-10-19 48.55 50.00 48.10 48.15 0.0M
2023-10-18 50.00 50.00 48.80 48.80 0.0M
2023-10-17 50.20 50.50 49.85 50.00 0.0M
2023-10-16 51.90 51.90 49.95 50.30 0.0M
2023-10-13 51.90 52.50 51.10 51.50 0.0M
2023-10-12 51.80 51.80 50.90 51.50 0.0M
2023-10-11 52.90 54.40 49.70 51.00 0.0M
2023-10-06 54.00 54.70 53.30 54.30 0.0M
2023-10-05 54.20 54.20 53.10 53.80 0.0M
2023-10-04 53.40 53.40 52.50 52.70 0.0M
2023-10-03 54.10 54.10 53.30 53.50 0.0M
2023-10-02 55.60 55.60 53.30 54.30 0.0M
2023-09-28 54.50 55.50 54.50 54.60 0.0M
2023-09-27 54.30 55.00 53.90 54.00 0.0M
2023-09-26 54.30 56.90 54.20 55.70 0.0M
2023-09-25 53.80 54.30 53.20 53.20 0.0M
2023-09-22 52.40 53.50 52.40 53.30 0.0M
2023-09-21 54.40 54.80 53.00 53.00 0.0M
2023-09-20 54.30 55.50 54.20 54.40 0.0M
2023-09-19 56.20 56.80 54.30 54.30 0.0M
2023-09-18 56.10 57.90 56.00 56.90 0.0M
2023-09-15 53.20 57.30 52.80 56.50 0.0M
2023-09-14 53.30 53.90 52.50 53.20 0.0M
2023-09-13 53.50 54.90 52.10 53.30 0.0M
2023-09-12 50.00 54.00 49.80 54.00 0.0M
2023-09-11 46.80 49.85 45.40 49.15 0.0M
2023-09-08 50.20 50.40 50.00 50.20 0.0M
2023-09-07 50.90 51.40 50.00 50.40 0.0M
2023-09-06 51.60 51.60 50.70 50.70 0.0M
2023-09-05 51.10 51.90 51.00 51.50 0.0M
2023-09-04 50.00 52.10 50.00 51.10 0.0M
2023-09-01 50.70 51.00 49.95 50.20 0.0M
2023-08-31 51.20 51.70 50.60 50.70 0.0M
2023-08-30 50.60 51.00 50.30 51.00 0.0M
2023-08-29 49.00 50.40 49.00 50.30 0.0M
2023-08-28 48.80 49.60 48.60 49.00 0.0M
2023-08-25 50.90 50.90 48.65 49.25 0.0M
2023-08-24 52.70 52.70 50.90 51.10 0.0M
2023-08-23 53.50 53.50 52.40 52.70 0.0M
2023-08-22 53.00 53.90 52.90 53.00 0.0M
2023-08-21 51.80 53.60 51.80 53.30 0.0M
2023-08-18 53.50 53.60 51.40 51.50 0.0M
2023-08-17 53.60 54.10 52.90 53.40 0.0M
2023-08-16 56.10 56.20 53.00 54.00 0.0M
2023-08-15 56.32 56.90 55.65 55.65 0.0M
2023-08-14 57.86 58.63 56.61 56.61 0.0M
2023-08-11 57.19 60.54 56.80 58.72 0.0M
2023-08-10 58.24 58.24 57.19 57.19 0.0M
2023-08-09 59.58 59.58 57.67 57.86 0.0M
2023-08-08 60.16 60.45 59.20 59.39 0.0M
2023-08-07 57.95 61.41 57.47 60.35 0.0M
2023-08-04 59.20 59.70 58.60 59.40 0.0M
2023-08-02 60.10 60.70 59.10 59.30 0.0M
2023-08-01 60.40 60.70 60.10 60.10 0.0M
2023-07-31 61.00 61.00 60.20 60.20 0.0M
2023-07-28 61.80 61.90 61.00 61.00 0.0M
2023-07-27 62.40 62.40 60.90 61.80 0.0M
2023-07-26 61.20 61.20 60.20 60.30 0.0M
2023-07-25 60.10 61.20 60.00 61.20 0.0M
2023-07-24 62.20 62.20 59.80 60.00 0.0M
2023-07-21 63.00 63.50 62.10 62.10 0.0M
2023-07-20 63.10 63.30 62.60 63.00 0.0M
2023-07-19 63.90 64.30 63.10 63.10 0.0M
2023-07-18 65.30 65.40 63.60 63.90 0.0M
2023-07-17 66.40 66.80 65.00 65.20 0.0M
2023-07-14 65.80 66.30 65.00 65.80 0.0M
2023-07-13 67.20 67.60 65.00 65.20 0.0M
2023-07-12 67.80 68.20 67.00 67.00 0.0M
2023-07-11 67.70 68.40 67.70 67.70 0.0M
2023-07-10 68.10 68.10 67.50 67.50 0.0M
2023-07-07 67.40 68.20 67.40 67.80 0.0M
2023-07-06 67.50 67.50 66.90 66.90 0.0M
2023-07-05 67.20 68.20 66.90 67.50 0.0M
2023-07-04 67.60 67.60 66.70 67.10 0.0M
2023-07-03 68.30 68.50 67.50 67.50 0.0M
2023-06-30 67.30 69.30 67.10 68.50 0.0M
2023-06-29 67.00 67.80 67.00 67.30 0.0M
2023-06-28 67.30 67.80 66.90 67.00 0.0M
2023-06-27 68.10 68.40 67.00 67.00 0.0M
2023-06-26 69.20 69.30 68.10 68.10 0.0M
2023-06-21 69.50 69.70 69.00 69.20 0.0M
2023-06-20 70.20 70.20 69.50 69.50 0.0M
2023-06-19 71.30 71.30 69.70 69.80 0.0M
2023-06-16 68.90 71.00 68.40 70.70 0.0M
2023-06-15 69.90 70.00 68.90 69.00 0.0M
2023-06-14 70.10 70.50 69.50 69.70 0.0M
2023-06-13 70.00 70.90 69.60 69.80 0.0M
2023-06-12 71.80 71.80 69.80 69.80 0.0M
2023-06-09 72.10 72.90 71.70 72.30 0.0M
2023-06-08 71.40 73.50 71.00 72.10 0.0M
2023-06-07 71.20 71.80 71.10 71.20 0.0M
2023-06-06 72.00 72.30 71.00 71.00 0.0M
2023-06-05 71.80 72.30 71.80 71.80 0.0M
2023-06-02 71.80 72.30 71.70 71.80 0.0M
2023-06-01 72.10 72.40 71.50 71.60 0.0M
2023-05-31 72.40 72.80 72.10 72.10 0.0M
2023-05-30 71.70 72.70 71.20 72.30 0.0M
2023-05-29 71.00 71.50 70.80 71.20 0.0M
2023-05-26 72.40 72.50 70.80 70.80 0.0M
2023-05-25 72.80 73.50 72.10 72.20 0.0M
2023-05-24 71.60 73.70 71.10 72.50 0.0M
2023-05-23 73.50 73.50 72.10 72.10 0.0M
2023-05-22 74.00 74.20 73.20 73.20 0.0M
2023-05-19 73.90 74.20 72.90 73.30 0.0M
2023-05-18 75.30 76.20 73.30 73.40 0.0M
2023-05-17 76.50 77.30 74.90 75.00 0.0M
2023-05-16 78.90 80.80 75.50 76.10 0.0M
2023-05-15 77.30 80.00 74.70 80.00 0.0M
2023-05-12 73.40 77.90 73.30 77.80 0.0M
2023-05-11 74.70 74.70 72.10 73.10 0.0M
2023-05-10 73.20 75.80 73.10 74.90 0.0M
2023-05-09 73.40 73.40 72.00 72.50 0.0M
2023-05-08 73.30 73.70 72.20 72.40 0.0M
2023-05-05 73.10 73.50 72.70 72.70 0.0M
2023-05-04 72.30 73.20 71.80 72.80 0.0M
2023-05-03 72.50 72.90 71.70 72.00 0.0M
2023-05-02 69.80 73.50 68.80 73.50 0.0M
2023-04-28 70.00 70.90 69.00 70.70 0.0M
2023-04-27 69.70 70.10 69.00 69.10 0.0M
2023-04-26 70.40 70.60 68.80 70.10 0.0M
2023-04-25 69.80 71.20 68.30 70.40 0.0M
2023-04-24 68.20 69.50 68.00 68.60 0.0M
2023-04-21 72.30 72.30 67.60 68.20 0.0M
2023-04-20 71.60 75.50 71.10 73.00 0.0M
2023-04-19 67.00 70.70 66.50 70.50 0.0M
2023-04-18 68.10 68.20 66.70 66.90 0.0M
2023-04-17 66.60 68.40 66.60 67.80 0.0M
2023-04-14 67.30 67.30 66.50 66.60 0.0M
2023-04-13 67.00 68.50 66.50 67.70 0.0M
2023-04-12 69.00 69.00 67.40 67.50 0.0M
2023-04-11 71.90 72.00 69.50 69.80 0.0M
2023-04-10 69.50 70.00 68.00 69.20 0.0M
2023-04-07 65.00 71.50 65.00 70.00 0.0M
2023-04-06 65.00 65.00 64.00 65.00 0.0M
2023-03-31 64.60 65.50 64.60 65.00 0.0M
2023-03-30 64.50 65.40 64.40 64.60 0.0M
2023-03-29 65.50 65.70 64.80 64.90 0.0M
2023-03-28 66.40 66.90 65.50 65.50 0.0M
2023-03-27 66.20 66.60 65.50 66.30 0.0M
2023-03-24 66.10 66.80 66.10 66.40 0.0M
2023-03-23 66.60 67.10 65.90 66.60 0.0M
2023-03-22 67.80 68.00 66.60 67.10 0.0M
2023-03-21 64.80 68.30 64.50 67.20 0.0M
2023-03-20 63.20 64.70 63.20 64.30 0.0M
2023-03-17 64.00 64.80 63.20 63.40 0.0M
2023-03-16 66.30 66.30 63.00 63.10 0.0M
2023-03-15 67.00 67.40 66.40 66.50 0.0M
2023-03-14 67.50 67.50 66.30 66.70 0.0M
2023-03-13 66.60 68.00 65.70 67.40 0.0M
2023-03-10 70.30 70.50 68.70 68.90 0.0M
2023-03-09 71.20 72.00 70.60 70.90 0.0M
2023-03-08 70.70 71.30 70.50 71.20 0.0M
2023-03-07 71.80 73.50 71.50 72.10 0.0M
2023-03-06 70.50 71.00 70.40 70.70 0.0M
2023-03-03 71.10 71.30 70.20 70.50 0.0M
2023-03-02 71.80 72.30 70.50 71.00 0.0M
2023-03-01 75.00 75.80 72.50 72.60 0.0M
2023-02-24 71.20 72.50 71.20 72.50 0.0M
2023-02-23 70.00 72.20 68.70 71.10 0.0M
2023-02-22 71.00 71.60 70.00 70.10 0.0M
2023-02-21 71.90 72.40 71.60 71.70 0.0M
2023-02-20 71.80 72.90 71.50 71.80 0.0M
2023-02-17 73.20 73.60 72.20 72.40 0.0M
2023-02-16 72.60 73.90 72.60 73.80 0.0M
2023-02-15 71.70 72.90 71.70 72.20 0.0M
2023-02-14 71.70 72.70 71.60 71.70 0.0M
2023-02-13 73.50 73.50 71.60 71.60 0.0M
2023-02-10 74.80 75.90 73.20 73.30 0.0M
2023-02-09 71.40 74.40 71.30 74.00 0.0M
2023-02-08 72.00 72.20 71.10 71.90 0.0M
2023-02-07 72.40 72.40 71.00 71.60 0.0M
2023-02-06 73.60 74.10 73.10 73.10 0.0M
2023-02-03 73.10 74.70 72.40 74.00 0.0M
2023-02-02 72.80 74.50 72.20 73.10 0.0M
2023-02-01 73.50 73.50 71.60 72.10 0.0M
2023-01-31 70.00 72.50 69.50 72.40 0.0M
2023-01-30 71.20 71.20 69.20 70.00 0.0M
2023-01-17 68.20 69.90 68.20 69.00 0.0M
2023-01-16 68.00 68.40 67.30 67.50 0.0M
2023-01-13 69.20 69.20 67.60 68.00 0.0M
2023-01-12 68.40 69.00 67.00 67.10 0.0M
2023-01-11 69.60 69.80 67.90 68.00 0.0M
2023-01-10 70.00 71.00 68.50 69.00 0.0M
2023-01-09 73.60 73.70 70.50 70.50 0.0M
2023-01-06 69.00 69.70 68.50 69.70 0.0M
2023-01-05 70.20 70.50 69.00 69.00 0.0M
2023-01-04 69.90 71.00 69.30 69.60 0.0M
2023-01-03 67.30 71.00 66.70 70.80 0.0M