Aerospace Industrial Development Corp (2634)

2634
🏛️ Taiwan →
56.30
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 29.55 29.55 29.30 29.35 1.7M
2021-12-29 29.65 29.95 29.35 29.60 4.3M
2021-12-28 29.90 29.90 29.45 29.55 1.6M
2021-12-27 29.40 29.90 29.35 29.70 2.3M
2021-12-24 29.40 29.60 29.30 29.40 0.8M
2021-12-23 29.40 29.70 29.30 29.35 1.4M
2021-12-22 29.10 29.35 29.00 29.10 1.5M
2021-12-21 28.95 29.15 28.85 29.10 0.9M
2021-12-20 29.10 29.10 28.90 29.00 1.0M
2021-12-17 29.10 29.10 28.95 29.10 0.9M
2021-12-16 29.05 29.15 29.00 29.10 0.8M
2021-12-15 29.20 29.20 29.00 29.00 0.8M
2021-12-14 29.40 29.40 29.00 29.00 1.4M
2021-12-13 29.60 29.70 29.40 29.45 0.7M
2021-12-10 29.50 29.65 29.30 29.55 1.0M
2021-12-09 29.70 29.80 29.40 29.55 1.2M
2021-12-08 30.00 30.15 29.50 29.65 1.8M
2021-12-07 30.00 30.40 29.85 29.95 2.9M
2021-12-06 29.65 29.80 29.40 29.75 1.7M
2021-12-03 29.30 29.50 29.15 29.35 1.6M
2021-12-02 29.10 29.30 29.05 29.05 1.2M
2021-12-01 29.00 29.30 28.95 29.20 1.1M
2021-11-30 29.45 29.65 29.00 29.00 1.5M
2021-11-29 29.35 29.45 28.80 29.20 3.2M
2021-11-26 30.40 30.40 29.80 29.80 3.0M
2021-11-25 30.75 30.85 30.40 30.40 2.6M
2021-11-24 30.15 30.70 30.15 30.55 4.3M
2021-11-23 30.20 30.40 29.85 30.20 2.9M
2021-11-22 30.20 30.40 30.00 30.40 3.0M
2021-11-19 30.40 30.40 29.85 30.25 3.7M
2021-11-18 30.10 30.45 29.85 30.35 5.6M
2021-11-17 30.00 30.25 29.70 30.00 5.1M
2021-11-16 29.10 30.50 29.10 29.80 12.9M
2021-11-15 29.25 29.25 28.90 29.00 2.3M
2021-11-12 29.35 29.35 28.95 29.25 2.8M
2021-11-11 28.95 29.20 28.90 29.10 1.5M
2021-11-10 29.40 29.40 28.85 28.95 2.2M
2021-11-09 29.15 29.45 29.00 29.35 2.7M
2021-11-08 28.90 29.40 28.85 29.15 2.8M
2021-11-05 28.70 29.00 28.60 28.70 1.2M
2021-11-04 28.80 29.10 28.60 28.80 1.9M
2021-11-03 28.95 28.95 28.50 28.65 1.9M
2021-11-02 28.50 28.90 28.45 28.75 2.7M
2021-11-01 28.20 28.45 28.20 28.35 1.1M
2021-10-29 28.40 28.45 28.15 28.20 1.2M
2021-10-28 28.25 28.40 28.20 28.35 1.0M
2021-10-27 28.10 28.40 28.05 28.25 1.3M
2021-10-26 28.25 28.25 28.05 28.10 3.1M
2021-10-25 28.10 28.20 27.95 28.10 1.4M
2021-10-22 28.45 28.50 27.85 27.95 1.9M
2021-10-21 28.25 28.40 28.00 28.15 1.6M
2021-10-20 28.50 28.55 28.20 28.25 0.6M
2021-10-19 28.35 28.65 28.30 28.45 1.3M
2021-10-18 28.20 28.35 28.10 28.25 0.8M
2021-10-15 28.20 28.30 28.10 28.20 0.7M
2021-10-14 28.25 28.35 28.05 28.20 0.7M
2021-10-13 28.10 28.10 27.80 28.10 1.0M
2021-10-12 28.05 28.15 27.85 28.00 0.9M
2021-10-08 28.45 28.50 28.05 28.15 0.6M
2021-10-07 28.15 28.50 28.15 28.40 1.0M
2021-10-06 28.50 28.50 28.00 28.05 0.9M
2021-10-05 28.00 28.45 27.85 28.45 1.0M
2021-10-04 28.40 28.60 28.10 28.25 1.6M
2021-10-01 28.60 28.70 28.05 28.15 1.9M
2021-09-30 28.00 28.60 27.90 28.60 1.9M
2021-09-29 28.00 28.10 27.80 28.10 1.6M
2021-09-28 28.15 28.30 27.90 28.20 1.0M
2021-09-27 28.40 28.50 28.10 28.10 0.9M
2021-09-24 28.40 28.55 28.15 28.20 1.3M
2021-09-23 28.40 28.45 28.20 28.35 1.6M
2021-09-22 28.00 28.25 27.70 28.25 2.0M
2021-09-17 28.25 28.55 28.20 28.35 2.4M
2021-09-16 28.20 28.30 28.05 28.25 1.5M
2021-09-15 28.10 28.25 27.85 28.10 2.2M
2021-09-14 27.55 28.00 27.45 27.95 2.5M
2021-09-13 27.55 27.55 27.20 27.35 2.3M
2021-09-10 27.45 27.65 27.35 27.55 1.6M
2021-09-09 27.30 27.55 27.20 27.30 3.1M
2021-09-08 27.80 27.85 27.35 27.40 3.4M
2021-09-07 28.20 28.20 27.85 27.90 2.5M
2021-09-06 28.75 28.85 28.00 28.10 3.8M
2021-09-03 28.85 28.90 28.55 28.65 2.3M
2021-09-02 28.95 29.05 28.80 28.90 1.7M
2021-09-01 29.20 29.30 28.95 29.00 1.1M
2021-08-31 28.90 29.25 28.90 29.15 1.4M
2021-08-30 29.20 29.25 28.90 29.00 1.4M
2021-08-27 29.00 29.20 28.90 29.10 1.2M
2021-08-26 29.15 29.40 28.95 29.10 1.6M
2021-08-25 29.30 29.35 29.05 29.15 1.2M
2021-08-24 29.20 29.45 29.00 29.30 1.2M
2021-08-23 28.90 29.30 28.90 29.15 1.2M
2021-08-20 28.95 29.05 28.60 28.90 1.5M
2021-08-19 29.45 29.45 28.85 28.95 2.4M
2021-08-18 29.00 29.55 28.60 29.45 2.5M
2021-08-17 29.85 29.85 29.25 29.30 2.2M
2021-08-16 30.25 30.80 29.30 29.45 7.2M
2021-08-13 30.50 30.60 30.20 30.20 3.3M
2021-08-12 30.10 30.50 30.05 30.25 1.9M
2021-08-11 30.20 30.65 29.85 29.95 3.7M
2021-08-10 30.25 30.25 29.85 30.20 2.7M
2021-08-09 29.65 30.40 29.60 30.00 3.1M
2021-08-06 29.70 29.85 29.50 29.80 1.8M
2021-08-05 29.85 29.90 29.50 29.70 2.5M
2021-08-04 30.75 30.75 29.70 29.85 4.4M
2021-08-03 30.80 31.20 30.25 30.50 6.3M
2021-08-02 29.95 30.95 29.95 30.90 13.9M
2021-07-30 30.05 30.10 29.80 29.80 2.0M
2021-07-29 29.85 30.15 29.85 30.00 2.7M
2021-07-28 30.00 30.05 29.30 29.80 3.1M
2021-07-27 30.10 30.15 29.75 30.00 3.6M
2021-07-26 29.90 30.15 29.55 29.85 5.7M
2021-07-23 29.45 30.00 29.35 29.55 5.1M
2021-07-22 28.85 29.45 28.85 29.00 2.8M
2021-07-21 28.95 29.05 28.55 28.65 2.1M
2021-07-20 29.00 29.15 28.75 28.80 1.6M
2021-07-19 29.10 29.25 28.85 29.25 1.5M
2021-07-16 28.80 29.20 28.70 29.10 3.0M
2021-07-15 28.80 28.80 28.45 28.65 1.9M
2021-07-14 28.60 28.85 28.50 28.65 1.4M
2021-07-13 28.90 29.00 28.55 28.55 1.5M
2021-07-12 28.60 28.90 28.60 28.80 1.2M
2021-07-09 28.80 28.80 28.50 28.55 2.2M
2021-07-08 29.00 29.10 28.75 28.85 1.8M
2021-07-07 29.30 29.30 28.80 28.85 2.3M
2021-07-06 29.05 29.30 28.95 29.00 1.8M
2021-07-05 28.95 29.05 28.75 28.95 1.8M
2021-07-02 29.00 29.05 28.80 28.90 2.0M
2021-07-01 29.30 29.30 28.90 29.00 2.2M
2021-06-30 29.05 29.55 29.05 29.15 2.3M
2021-06-29 29.55 29.65 29.00 29.10 3.7M
2021-06-28 29.55 30.45 29.55 29.65 15.9M
2021-06-25 30.00 30.00 29.50 29.50 2.6M
2021-06-24 29.85 30.15 29.55 29.75 4.0M
2021-06-23 30.40 30.45 29.60 29.70 6.9M
2021-06-22 30.15 30.65 29.30 29.85 19.0M
2021-06-21 28.85 29.95 28.75 29.55 7.7M
2021-06-18 28.85 29.55 28.70 29.20 4.8M
2021-06-17 28.50 29.00 28.45 28.85 1.1M
2021-06-16 28.75 28.90 28.45 28.50 1.6M
2021-06-15 28.55 28.90 28.35 28.60 3.0M
2021-06-11 28.95 29.10 28.70 28.75 1.3M
2021-06-10 29.25 29.35 28.70 28.80 2.2M
2021-06-09 28.90 29.30 28.90 29.20 1.9M
2021-06-08 29.65 29.65 28.90 29.00 2.0M
2021-06-07 29.40 29.40 28.40 29.00 3.2M
2021-06-04 29.90 30.60 29.05 29.30 8.5M
2021-06-03 28.30 30.25 28.30 29.90 15.5M
2021-06-02 27.80 28.30 27.70 27.90 1.6M
2021-06-01 28.10 28.10 27.70 27.85 0.9M
2021-05-31 27.65 28.10 27.65 27.85 1.7M
2021-05-28 27.50 27.85 27.50 27.65 1.7M
2021-05-27 27.35 27.45 27.10 27.20 1.1M
2021-05-26 27.45 27.65 27.25 27.35 1.1M
2021-05-25 27.50 27.75 27.40 27.45 1.2M
2021-05-24 26.85 27.60 26.70 27.40 1.4M
2021-05-21 26.75 27.20 26.75 26.90 0.9M
2021-05-20 27.00 27.00 26.60 26.60 0.9M
2021-05-19 26.85 26.95 26.45 26.85 1.5M
2021-05-18 25.70 27.00 25.70 26.85 2.3M
2021-05-17 25.90 26.15 25.45 25.60 3.6M
2021-05-14 26.45 27.05 26.35 26.60 2.5M
2021-05-13 26.00 26.65 25.45 26.35 3.4M
2021-05-12 27.60 28.00 26.00 26.50 7.8M
2021-05-11 28.50 28.65 27.90 28.00 3.5M
2021-05-10 28.80 28.80 28.50 28.70 2.1M
2021-05-07 28.50 28.80 28.35 28.60 1.3M
2021-05-06 28.45 28.80 28.20 28.40 2.3M
2021-05-05 28.90 28.90 28.35 28.40 2.7M
2021-05-04 29.55 29.65 28.15 28.50 5.6M
2021-05-03 30.05 30.10 29.50 29.55 3.0M
2021-04-29 30.15 30.50 30.00 30.05 3.8M
2021-04-28 30.35 30.35 29.85 30.00 4.9M
2021-04-27 30.80 30.85 30.25 30.30 4.4M
2021-04-26 30.70 31.10 30.45 30.75 5.5M
2021-04-23 30.95 31.45 30.50 30.70 6.4M
2021-04-22 31.25 32.10 30.20 30.50 15.9M
2021-04-21 30.45 30.45 30.00 30.30 4.3M
2021-04-20 31.20 31.35 30.30 30.45 8.3M
2021-04-19 29.90 31.30 29.85 31.10 15.8M
2021-04-16 29.55 29.80 29.55 29.75 3.7M
2021-04-15 29.30 29.60 29.30 29.55 5.1M
2021-04-14 28.80 29.65 28.80 29.20 6.2M
2021-04-13 28.85 28.85 28.75 28.75 2.1M
2021-04-12 28.90 28.95 28.75 28.80 2.3M
2021-04-09 29.00 29.05 28.85 28.90 1.9M
2021-04-08 29.05 29.05 28.85 29.00 1.7M
2021-04-07 29.00 29.10 28.95 29.05 1.6M
2021-04-06 28.80 28.95 28.70 28.95 2.2M
2021-04-01 28.85 28.85 28.70 28.80 2.1M
2021-03-31 29.00 29.00 28.80 28.85 2.1M
2021-03-30 29.20 29.20 28.95 29.05 2.0M
2021-03-29 29.30 29.30 29.05 29.15 2.0M
2021-03-26 29.30 29.30 29.20 29.30 1.1M
2021-03-25 29.30 29.30 29.10 29.20 1.0M
2021-03-24 29.15 29.35 29.10 29.35 1.6M
2021-03-23 29.15 29.25 29.00 29.10 1.8M
2021-03-22 29.05 29.10 28.90 29.00 2.4M
2021-03-19 29.30 29.40 28.90 29.05 2.4M
2021-03-18 29.40 29.45 29.20 29.25 1.6M
2021-03-17 29.35 29.40 29.20 29.30 1.3M
2021-03-16 29.60 29.80 29.30 29.30 2.1M
2021-03-15 29.10 29.50 29.10 29.50 1.5M
2021-03-12 29.40 29.40 29.05 29.10 2.0M
2021-03-11 29.60 29.60 29.20 29.30 2.5M
2021-03-10 29.90 29.90 29.30 29.35 3.2M
2021-03-09 29.90 29.95 29.50 29.75 2.4M
2021-03-08 30.10 30.25 29.80 29.95 3.5M
2021-03-05 30.00 30.00 29.70 29.75 2.6M
2021-03-04 30.00 30.20 29.65 30.00 4.3M
2021-03-03 30.05 30.15 29.30 29.70 4.0M
2021-03-02 30.55 30.85 29.55 29.70 12.6M
2021-02-26 29.50 30.50 29.20 30.30 17.8M
2021-02-25 28.70 29.60 28.50 29.55 13.2M
2021-02-24 28.80 28.80 28.20 28.35 2.6M
2021-02-23 28.25 28.70 28.20 28.60 2.8M
2021-02-22 28.00 28.30 27.95 28.25 2.6M
2021-02-19 27.80 27.85 27.55 27.85 1.3M
2021-02-18 27.80 27.85 27.55 27.80 2.0M
2021-02-17 27.50 27.75 27.45 27.70 1.9M
2021-02-05 27.35 27.60 27.30 27.40 0.9M
2021-02-04 27.25 27.65 27.25 27.40 1.0M
2021-02-03 27.20 27.30 27.15 27.25 0.9M
2021-02-02 27.20 27.30 27.10 27.15 1.3M
2021-02-01 27.15 27.25 27.05 27.10 1.1M
2021-01-29 27.30 27.35 27.15 27.15 1.6M
2021-01-28 27.50 27.50 27.20 27.35 1.5M
2021-01-27 27.60 27.80 27.50 27.55 0.9M
2021-01-26 27.95 28.05 27.50 27.50 1.8M
2021-01-25 28.20 28.20 27.80 27.95 1.3M
2021-01-22 28.20 28.50 28.00 28.20 3.6M
2021-01-21 27.30 27.75 27.30 27.55 1.6M
2021-01-20 27.60 27.65 27.20 27.25 3.3M
2021-01-19 27.70 28.20 27.60 27.60 1.8M
2021-01-18 27.80 27.80 27.40 27.60 2.1M
2021-01-15 28.05 28.10 27.80 27.90 2.5M
2021-01-14 28.20 28.20 27.95 28.05 2.5M
2021-01-13 28.10 28.30 28.10 28.20 2.2M
2021-01-12 28.70 28.80 28.00 28.10 4.1M
2021-01-11 28.70 29.00 28.60 28.70 1.8M
2021-01-08 28.80 28.90 28.55 28.70 1.9M
2021-01-07 29.05 29.05 28.55 28.70 2.3M
2021-01-06 29.20 29.35 28.75 28.85 3.5M
2021-01-05 29.50 29.60 29.05 29.15 2.1M
2021-01-04 29.15 29.95 29.00 29.45 6.7M