Aker Technology Co Ltd (6174)

6174
🏛️ Taiwan →
21.30
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
2022-12-30 25.50 25.50 25.30 25.45 0.0M
2022-12-29 25.80 25.85 25.30 25.35 0.0M
2022-12-28 25.70 26.25 25.70 25.90 0.0M
2022-12-27 26.00 26.40 26.00 26.30 0.0M
2022-12-26 26.45 26.45 26.15 26.20 0.0M
2022-12-23 26.00 26.30 26.00 26.30 0.0M
2022-12-22 26.75 26.75 26.25 26.40 0.0M
2022-12-21 26.55 26.55 26.20 26.20 0.0M
2022-12-20 26.70 26.70 26.00 26.25 0.0M
2022-12-19 26.95 26.95 26.55 26.65 0.0M
2022-12-16 27.00 27.00 26.75 26.75 0.0M
2022-12-15 27.20 27.25 27.05 27.25 0.0M
2022-12-14 27.15 27.15 26.95 27.15 0.0M
2022-12-13 27.30 27.30 26.80 26.80 0.0M
2022-12-12 26.60 26.65 26.35 26.65 0.0M
2022-12-09 26.70 27.00 26.55 26.75 0.0M
2022-12-08 26.40 26.60 26.30 26.60 0.0M
2022-12-07 26.95 26.95 26.35 26.35 0.0M
2022-12-06 27.10 27.10 26.65 26.65 0.0M
2022-12-05 27.35 27.35 27.05 27.05 0.0M
2022-12-02 27.10 27.35 27.05 27.20 0.0M
2022-12-01 27.10 27.30 26.95 27.00 0.0M
2022-11-30 27.00 27.10 26.55 27.05 0.0M
2022-11-29 26.10 27.05 25.65 27.00 0.0M
2022-11-28 26.30 26.60 25.80 25.90 0.0M
2022-11-25 25.45 27.95 25.45 26.80 0.0M
2022-11-24 25.20 25.45 24.95 25.45 0.0M
2022-11-23 25.15 25.15 24.95 25.00 0.0M
2022-11-22 24.80 24.95 24.75 24.90 0.0M
2022-11-21 25.35 25.35 24.85 24.95 0.0M
2022-11-18 25.25 26.00 25.25 25.30 0.0M
2022-11-17 24.75 25.20 24.75 25.20 0.0M
2022-11-16 24.85 24.85 24.55 24.75 0.0M
2022-11-15 24.70 24.80 24.45 24.80 0.0M
2022-11-14 24.70 25.00 24.70 24.85 0.0M
2022-11-11 25.20 25.30 24.70 24.70 0.0M
2022-11-10 24.50 25.35 24.50 24.90 0.0M
2022-11-09 24.75 24.80 24.40 24.70 0.0M
2022-11-08 25.20 25.25 24.80 24.85 0.0M
2022-11-07 24.70 25.70 24.70 25.00 0.0M
2022-11-04 24.00 24.50 24.00 24.50 0.0M
2022-11-03 23.90 24.35 23.80 24.30 0.0M
2022-11-02 23.80 24.15 23.80 24.05 0.0M
2022-11-01 23.45 23.80 23.40 23.70 0.0M
2022-10-31 23.35 23.50 23.35 23.35 0.0M
2022-10-28 23.30 23.50 23.20 23.20 0.0M
2022-10-27 23.60 23.95 23.35 23.35 0.0M
2022-10-26 23.40 23.60 23.35 23.40 0.0M
2022-10-25 23.70 23.90 23.55 23.55 0.0M
2022-10-24 23.80 24.25 23.80 23.90 0.0M
2022-10-21 24.10 24.10 22.60 23.60 0.0M
2022-10-20 24.65 24.65 24.00 24.20 0.0M
2022-10-19 24.65 24.70 24.35 24.35 0.0M
2022-10-18 24.65 24.65 24.45 24.65 0.0M
2022-10-17 24.65 24.65 24.00 24.45 0.0M
2022-10-14 24.55 25.20 24.55 24.75 0.0M
2022-10-13 24.95 25.20 24.00 24.05 0.0M
2022-10-12 25.35 25.35 24.60 24.80 0.0M
2022-10-11 24.50 25.50 24.20 25.00 0.0M
2022-10-07 24.60 24.75 24.40 24.65 0.0M
2022-10-06 25.05 25.05 24.60 24.75 0.0M
2022-10-05 25.00 25.10 24.50 24.50 0.0M
2022-10-04 24.60 24.70 24.20 24.70 0.0M
2022-10-03 24.20 24.50 23.80 24.20 0.0M
2022-09-30 23.15 24.20 23.15 24.20 0.0M
2022-09-29 23.55 24.05 23.55 24.00 0.0M
2022-09-28 25.20 25.20 23.35 23.35 0.0M
2022-09-27 25.30 25.30 24.85 25.20 0.0M
2022-09-26 25.60 25.60 25.05 25.35 0.0M
2022-09-23 25.80 26.05 25.70 25.85 0.0M
2022-09-22 25.95 26.00 25.50 25.80 0.0M
2022-09-21 25.95 26.20 25.90 25.90 0.0M
2022-09-20 26.20 26.25 25.80 25.95 0.0M
2022-09-19 26.90 26.90 26.05 26.05 0.0M
2022-09-16 27.30 27.35 26.85 26.85 0.0M
2022-09-15 27.65 27.65 27.30 27.30 0.0M
2022-09-14 27.00 27.50 26.20 27.40 0.0M
2022-09-13 27.65 27.90 27.65 27.65 0.0M
2022-09-12 28.00 28.00 27.30 27.65 0.0M
2022-09-08 26.80 27.25 26.80 27.25 0.0M
2022-09-07 27.20 27.20 26.40 26.70 0.0M
2022-09-06 28.65 28.70 27.20 27.20 0.0M
2022-09-05 28.80 28.80 28.45 28.55 0.0M
2022-09-02 28.60 28.95 28.60 28.90 0.0M
2022-09-01 28.60 28.95 28.50 28.60 0.0M
2022-08-31 28.70 29.10 28.30 28.95 0.0M
2022-08-30 28.80 29.10 28.75 28.85 0.0M
2022-08-29 28.40 29.00 28.30 28.65 0.0M
2022-08-26 29.80 29.80 29.55 29.70 0.0M
2022-08-25 29.50 29.75 29.40 29.65 0.0M
2022-08-24 30.00 30.35 29.45 29.45 0.0M
2022-08-23 29.50 29.85 29.50 29.80 0.0M
2022-08-22 29.45 30.20 29.45 29.70 0.0M
2022-08-19 29.70 30.20 29.55 29.65 0.0M
2022-08-18 29.40 30.20 29.40 29.85 0.0M
2022-08-17 29.95 29.95 29.45 29.60 0.0M
2022-08-16 30.00 30.70 29.65 29.70 0.0M
2022-08-15 29.20 30.00 29.20 29.65 0.0M
2022-08-12 28.85 30.10 28.75 29.10 0.0M
2022-08-11 28.55 28.90 27.50 27.55 0.0M
2022-08-10 25.90 28.35 25.90 28.35 0.0M
2022-08-09 26.00 26.10 25.80 25.80 0.0M
2022-08-08 25.60 26.10 25.35 25.85 0.0M
2022-08-05 26.00 26.35 26.00 26.20 0.0M
2022-08-04 26.00 26.00 25.50 25.70 0.0M
2022-08-03 26.10 26.10 25.60 25.75 0.0M
2022-08-02 26.40 26.40 25.85 25.95 0.0M
2022-08-01 26.60 27.20 25.95 26.75 0.0M
2022-07-29 26.80 27.00 26.55 26.85 0.0M
2022-07-28 26.95 27.05 26.55 26.55 0.0M
2022-07-27 26.95 27.35 26.45 27.20 0.0M
2022-07-26 27.10 27.15 26.35 26.60 0.0M
2022-07-25 27.10 27.45 27.10 27.10 0.0M
2022-07-22 27.35 27.65 27.10 27.10 0.0M
2022-07-21 26.75 27.30 26.75 27.10 0.0M
2022-07-20 26.90 27.20 26.75 26.75 0.0M
2022-07-19 26.25 26.95 26.25 26.75 0.0M
2022-07-18 26.45 26.65 26.25 26.25 0.0M
2022-07-15 26.15 26.25 25.75 26.25 0.0M
2022-07-14 25.30 26.20 25.30 25.95 0.0M
2022-07-13 26.20 26.35 25.65 25.65 0.0M
2022-07-12 27.05 27.05 25.50 25.60 0.0M
2022-07-11 26.65 27.25 26.55 26.85 0.0M
2022-07-08 26.35 27.30 26.25 26.90 0.0M
2022-07-07 26.10 26.40 25.30 26.10 0.0M
2022-07-06 26.35 26.35 25.40 25.55 0.0M
2022-07-05 25.85 26.70 25.40 26.35 0.0M
2022-07-04 25.40 25.85 25.10 25.60 0.0M
2022-07-01 27.00 27.00 25.10 25.10 0.0M
2022-06-30 27.40 27.40 26.90 26.95 0.0M
2022-06-29 27.55 28.00 27.40 27.40 0.0M
2022-06-28 28.55 28.55 27.70 27.75 0.0M
2022-06-27 27.80 28.75 27.80 28.05 0.0M
2022-06-24 27.60 28.10 27.55 27.55 0.0M
2022-06-23 27.45 27.65 26.85 27.20 0.0M
2022-06-22 28.55 28.55 27.30 27.45 0.0M
2022-06-21 27.80 28.60 27.80 28.50 0.0M
2022-06-20 29.30 29.30 27.85 27.85 0.0M
2022-06-17 27.95 29.35 27.95 29.05 0.0M
2022-06-16 29.80 29.95 28.60 28.60 0.0M
2022-06-15 30.00 30.05 29.35 29.35 0.0M
2022-06-14 29.90 30.45 29.00 30.00 0.0M
2022-06-13 29.55 29.85 29.20 29.70 0.0M
2022-06-10 31.55 32.35 31.10 32.00 0.0M
2022-06-09 33.10 33.20 31.60 31.70 0.0M
2022-06-08 36.10 36.20 33.00 33.00 0.0M
2022-06-07 33.20 35.45 32.60 35.45 0.0M
2022-06-06 32.30 32.45 32.15 32.25 0.0M
2022-06-02 32.50 32.50 32.15 32.30 0.0M
2022-06-01 32.60 32.75 32.40 32.60 0.0M
2022-05-31 32.80 32.95 32.20 32.55 0.0M
2022-05-30 32.30 32.80 32.15 32.50 0.0M
2022-05-27 31.90 32.25 31.55 31.95 0.0M
2022-05-26 32.50 33.00 31.35 31.35 0.0M
2022-05-25 31.00 32.45 31.00 32.25 0.0M
2022-05-24 30.95 31.60 30.50 30.95 0.0M
2022-05-23 30.60 31.80 30.30 30.70 0.0M
2022-05-20 31.00 31.00 30.00 30.30 0.0M
2022-05-19 28.95 30.45 28.95 30.35 0.0M
2022-05-18 29.90 30.50 29.75 30.35 0.0M
2022-05-17 29.00 29.80 29.00 29.70 0.0M
2022-05-16 28.75 30.40 28.75 29.00 0.0M
2022-05-13 30.00 30.00 29.25 29.35 0.0M
2022-05-12 30.90 30.95 29.15 29.25 0.0M
2022-05-11 30.80 32.35 30.50 30.85 0.0M
2022-05-10 28.30 30.75 28.30 30.60 0.0M
2022-05-09 31.10 31.90 30.00 30.00 0.0M
2022-05-06 31.85 32.50 31.65 32.50 0.0M
2022-05-05 33.50 34.30 32.95 33.15 0.0M
2022-05-04 32.70 33.10 32.35 32.45 0.0M
2022-05-03 31.85 32.95 31.80 32.50 0.0M
2022-04-29 32.90 33.20 32.10 32.10 0.0M
2022-04-28 32.00 32.40 31.55 32.00 0.0M
2022-04-26 33.00 33.00 31.75 32.15 0.0M
2022-04-25 32.70 33.10 30.70 31.45 0.0M
2022-04-22 34.85 35.55 33.15 33.55 0.0M
2022-04-21 35.25 36.20 35.10 35.25 0.0M
2022-04-20 35.30 35.90 34.90 35.10 0.0M
2022-04-19 35.00 37.50 34.55 35.30 0.0M
2022-04-18 34.75 34.75 33.35 34.30 0.0M
2022-04-15 35.20 37.60 34.60 34.75 0.0M
2022-04-14 36.95 36.95 35.45 36.00 0.0M
2022-04-13 33.85 36.95 33.85 36.95 0.0M
2022-04-12 33.45 34.60 32.30 33.60 0.0M
2022-04-11 34.65 34.65 33.30 33.30 0.0M
2022-04-08 33.90 35.50 33.15 34.70 0.0M
2022-04-07 31.70 32.70 31.70 32.70 0.0M
2022-04-06 27.05 29.75 27.00 29.75 0.0M
2022-04-01 27.70 27.70 26.95 27.05 0.0M
2022-03-31 27.55 27.70 27.35 27.40 0.0M
2022-03-30 27.55 28.05 27.55 27.85 0.0M
2022-03-29 28.10 28.50 27.80 27.80 0.0M
2022-03-28 27.75 27.75 27.40 27.60 0.0M
2022-03-25 28.05 28.05 27.75 27.75 0.0M
2022-03-24 27.65 28.15 27.65 28.10 0.0M
2022-03-23 28.80 28.90 28.10 28.10 0.0M
2022-03-22 28.40 28.40 28.00 28.10 0.0M
2022-03-21 29.15 29.15 28.35 28.40 0.0M
2022-03-18 28.15 28.50 27.95 28.50 0.0M
2022-03-17 28.65 28.65 27.80 28.10 0.0M
2022-03-16 27.95 28.40 27.55 27.60 0.0M
2022-03-15 27.55 28.55 27.55 27.70 0.0M
2022-03-14 28.65 28.70 27.55 28.30 0.0M
2022-03-11 28.00 28.30 27.65 28.00 0.0M
2022-03-10 28.50 28.50 27.70 27.80 0.0M
2022-03-09 26.45 27.50 26.00 27.00 0.0M
2022-03-08 24.95 26.35 24.95 25.55 0.0M
2022-03-07 27.50 27.75 26.05 26.40 0.0M
2022-03-04 28.60 28.90 28.40 28.45 0.0M
2022-03-03 29.00 29.05 28.35 29.05 0.0M
2022-03-02 28.50 29.25 28.50 29.00 0.0M
2022-03-01 27.75 28.70 27.75 28.50 0.0M
2022-02-25 27.70 28.20 27.20 27.75 0.0M
2022-02-24 28.80 28.80 27.65 27.65 0.0M
2022-02-23 28.95 29.10 28.80 28.85 0.0M
2022-02-22 29.40 29.40 28.50 28.85 0.0M
2022-02-21 29.30 29.60 28.80 29.40 0.0M
2022-02-18 29.20 29.55 29.20 29.35 0.0M
2022-02-17 29.65 30.00 29.30 29.40 0.0M
2022-02-16 29.60 30.25 29.55 29.60 0.0M
2022-02-15 29.40 30.40 29.35 29.45 0.0M
2022-02-14 30.05 30.10 29.20 29.50 0.0M
2022-02-11 29.55 30.35 29.55 30.15 0.0M
2022-02-10 30.20 30.50 29.85 30.15 0.0M
2022-02-09 29.90 30.70 29.50 30.00 0.0M
2022-02-08 28.20 30.40 28.20 30.40 0.0M
2022-02-07 27.00 27.70 27.00 27.65 0.0M
2022-01-26 26.65 27.20 26.40 26.55 0.0M
2022-01-25 27.10 27.20 26.65 26.65 0.0M
2022-01-24 27.80 27.80 26.20 27.10 0.0M
2022-01-21 28.05 28.50 27.30 27.40 0.0M
2022-01-20 28.50 28.75 28.10 28.55 0.0M
2022-01-19 29.00 29.05 28.90 28.95 0.0M
2022-01-18 29.60 29.80 28.90 29.40 0.0M
2022-01-17 28.95 29.30 28.05 29.30 0.0M
2022-01-14 27.95 28.50 27.00 28.05 0.0M
2022-01-13 29.65 29.65 28.50 28.50 0.0M
2022-01-12 29.45 29.90 29.05 29.25 0.0M
2022-01-11 30.45 30.50 29.10 29.55 0.0M
2022-01-10 30.50 30.95 30.25 30.45 0.0M
2022-01-07 31.65 31.85 30.35 30.50 0.0M
2022-01-06 31.60 31.70 30.85 31.60 0.0M
2022-01-05 32.70 32.70 31.60 31.60 0.0M
2022-01-04 33.00 33.00 32.20 32.30 0.0M
2022-01-03 32.70 32.90 32.45 32.55 0.0M