ALFOT Technologies Co Ltd (4553)

4553
🏛️ Taiwan →
18.90
Letzte Aktualisierung: 2025-09-26
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 25.90 25.90 25.80 25.80 0.0M
2021-12-29 25.80 25.80 25.80 25.80 0.0M
2021-12-28 25.40 25.50 25.20 25.30 0.0M
2021-12-24 25.20 25.20 25.00 25.00 0.0M
2021-12-21 24.50 24.80 24.50 24.80 0.0M
2021-12-20 24.50 24.80 24.50 24.50 0.0M
2021-12-17 24.50 24.80 24.50 24.70 0.0M
2021-12-16 24.50 24.80 24.50 24.70 0.1M
2021-12-15 24.40 24.80 24.40 24.80 0.0M
2021-12-14 24.50 25.00 24.25 24.50 0.1M
2021-12-13 24.40 25.30 24.40 24.80 0.0M
2021-12-10 24.50 25.00 24.30 25.00 0.1M
2021-12-09 24.50 25.00 24.50 25.00 0.0M
2021-12-08 25.00 25.00 24.50 24.80 0.0M
2021-12-07 24.30 25.00 24.30 24.50 0.0M
2021-12-06 24.25 25.00 24.25 25.00 0.0M
2021-12-03 24.25 24.25 24.25 24.25 0.0M
2021-11-30 25.40 25.40 25.40 25.40 0.0M
2021-11-26 25.30 25.30 25.20 25.20 0.0M
2021-11-24 25.00 25.00 25.00 25.00 0.0M
2021-11-22 25.50 25.50 25.50 25.50 0.0M
2021-11-19 24.25 25.30 24.25 25.30 0.0M
2021-11-18 25.20 25.20 25.20 25.20 0.0M
2021-11-17 25.00 25.00 25.00 25.00 0.0M
2021-11-16 25.00 25.20 25.00 25.00 0.0M
2021-11-15 25.50 25.50 24.25 25.50 0.0M
2021-11-12 24.50 25.50 24.50 25.50 0.0M
2021-11-10 25.50 25.50 25.10 25.10 0.0M
2021-11-09 25.20 25.20 24.50 25.20 0.0M
2021-11-08 25.10 25.10 25.00 25.00 0.0M
2021-11-01 24.80 25.00 24.50 24.50 0.0M
2021-10-29 24.70 24.70 24.50 24.50 0.0M
2021-10-28 25.10 25.30 25.00 25.20 0.0M
2021-10-27 25.40 25.45 25.20 25.30 0.0M
2021-10-22 25.30 25.30 25.20 25.20 0.0M
2021-10-19 23.00 24.80 23.00 24.80 0.0M
2021-10-18 23.30 23.30 23.30 23.30 0.0M
2021-10-15 23.30 23.30 23.30 23.30 0.0M
2021-10-12 24.05 24.05 24.05 24.05 0.0M
2021-10-07 25.20 25.20 24.25 24.25 0.0M
2021-10-06 25.00 25.45 25.00 25.45 0.0M
2021-10-04 25.00 25.00 25.00 25.00 0.0M
2021-09-30 25.00 25.00 25.00 25.00 0.0M
2021-09-29 25.20 25.20 25.20 25.20 0.0M
2021-09-27 26.60 26.60 25.30 25.30 0.0M
2021-09-24 26.50 26.50 26.45 26.45 0.0M
2021-09-09 27.00 27.80 26.50 27.60 0.0M
2021-09-08 26.80 26.80 26.60 26.60 0.0M
2021-09-07 25.00 28.10 25.00 27.50 0.0M
2021-09-06 23.30 25.05 23.30 24.30 0.0M
2021-08-25 23.15 23.20 23.10 23.10 0.0M
2021-08-24 23.10 23.10 23.10 23.10 0.0M
2021-08-23 23.30 23.30 23.00 23.00 0.0M
2021-08-20 23.20 23.20 23.00 23.00 0.0M
2021-08-19 23.30 23.30 23.30 23.30 0.0M
2021-08-17 23.50 23.80 23.50 23.80 0.0M
2021-08-16 23.80 23.80 23.80 23.80 0.0M
2021-08-13 24.20 24.20 24.10 24.20 0.0M
2021-08-12 24.40 24.40 24.20 24.20 0.0M
2021-08-11 24.40 24.40 24.00 24.00 0.0M
2021-08-09 24.30 24.30 24.00 24.20 0.0M
2021-08-06 24.20 24.30 24.20 24.30 0.0M
2021-08-05 24.30 24.50 24.30 24.30 0.0M
2021-08-03 24.20 24.30 24.00 24.20 0.0M
2021-07-30 24.20 24.30 24.20 24.30 0.0M
2021-07-29 24.20 25.00 24.20 25.00 0.0M
2021-07-28 24.40 25.00 24.00 24.50 0.0M
2021-07-23 24.50 24.50 24.30 24.30 0.0M
2021-07-22 24.20 24.20 24.20 24.20 0.0M
2021-07-21 24.20 24.20 24.20 24.20 0.0M
2021-07-19 23.45 23.50 23.45 23.50 0.0M
2021-07-16 23.40 23.70 23.40 23.70 0.0M
2021-07-14 23.70 23.70 22.55 22.55 0.0M
2021-07-13 23.70 23.70 23.70 23.70 0.0M
2021-07-12 23.70 23.70 23.70 23.70 0.0M
2021-07-09 24.00 24.00 23.00 23.10 0.0M
2021-07-08 25.05 25.05 23.90 24.50 0.0M
2021-07-07 23.90 25.20 23.90 25.20 0.0M
2021-07-06 23.00 23.50 23.00 23.20 0.0M
2021-07-05 23.20 23.50 23.00 23.50 0.0M
2021-07-02 23.20 23.20 23.20 23.20 0.0M
2021-07-01 23.50 23.60 23.00 23.50 0.0M
2021-06-29 22.70 23.05 22.50 23.05 0.0M
2021-06-28 21.90 22.20 21.85 22.00 0.0M
2021-06-25 21.90 22.90 21.90 21.90 0.0M
2021-06-24 22.80 23.00 21.85 21.90 0.0M
2021-06-22 23.85 23.85 23.85 23.85 0.0M
2021-06-18 23.00 24.00 22.90 23.75 0.0M
2021-06-17 23.00 23.00 23.00 23.00 0.0M
2021-06-11 24.10 24.10 24.10 24.10 0.0M
2021-06-09 23.30 23.95 23.20 23.50 0.0M
2021-06-08 24.10 24.10 24.10 24.10 0.0M
2021-06-03 23.30 24.20 23.30 24.00 0.0M
2021-06-02 24.00 24.10 23.40 23.40 0.0M
2021-06-01 24.00 24.40 24.00 24.30 0.0M
2021-05-31 24.40 24.40 24.00 24.10 0.0M
2021-05-28 24.30 24.30 23.50 23.50 0.0M
2021-05-27 24.00 24.35 23.40 24.30 0.0M
2021-05-26 23.50 23.50 23.50 23.50 0.0M
2021-05-25 23.60 24.20 23.00 23.00 0.0M
2021-05-24 23.60 23.60 22.70 22.70 0.0M
2021-05-20 23.50 23.60 23.20 23.30 0.1M
2021-05-19 23.65 23.65 23.65 23.65 0.0M
2021-05-18 22.50 23.60 22.50 23.60 0.0M
2021-05-17 23.60 23.60 22.50 23.60 0.0M
2021-05-14 22.50 23.60 22.50 23.60 0.0M
2021-05-12 23.50 23.50 23.50 23.50 0.0M
2021-05-11 23.50 23.50 23.40 23.50 0.0M
2021-05-10 23.20 24.20 23.20 24.10 0.0M
2021-05-07 23.90 24.00 23.80 23.80 0.0M
2021-05-06 24.10 24.10 24.10 24.10 0.0M
2021-05-05 23.20 24.10 23.00 23.50 0.0M
2021-05-04 22.80 23.50 22.70 23.20 0.0M
2021-05-03 22.80 23.50 22.80 23.50 0.0M
2021-04-29 24.10 24.10 23.00 23.50 0.0M
2021-04-28 23.00 24.00 23.00 24.00 0.0M
2021-04-27 23.70 24.00 23.40 24.00 0.0M
2021-04-26 23.15 23.90 23.10 23.70 0.0M
2021-04-23 23.10 23.15 21.40 23.15 0.0M
2021-04-21 24.00 24.00 23.85 24.00 0.0M
2021-04-20 24.00 25.20 23.90 25.00 0.0M
2021-04-19 24.00 24.00 24.00 24.00 0.0M
2021-04-16 23.65 23.65 23.65 23.65 0.0M
2021-04-15 22.70 23.65 22.55 23.65 0.0M
2021-04-14 23.20 23.30 23.00 23.20 0.0M
2021-04-13 23.50 23.75 23.30 23.30 0.0M
2021-04-12 23.30 23.80 22.80 23.30 0.1M
2021-04-09 23.40 24.10 23.30 24.00 0.0M
2021-04-08 23.70 23.75 22.00 22.50 0.1M
2021-04-07 23.50 23.75 23.00 23.50 0.2M
2021-04-06 21.40 23.65 21.40 22.90 0.2M
2021-04-01 20.95 22.80 20.90 21.85 0.0M
2021-03-30 20.80 20.90 20.00 20.20 0.0M
2021-03-26 21.20 21.30 21.00 21.10 0.0M
2021-03-25 20.90 21.20 20.90 21.20 0.0M
2021-03-24 20.80 20.90 20.60 20.60 0.0M
2021-03-23 20.10 20.20 20.10 20.20 0.0M
2021-03-22 20.30 21.70 20.30 20.80 0.1M
2021-03-18 19.70 19.70 19.70 19.70 0.0M
2021-03-17 19.70 19.70 19.70 19.70 0.0M
2021-03-15 19.70 19.70 19.70 19.70 0.0M
2021-03-11 19.70 19.70 19.70 19.70 0.0M
2021-03-10 19.40 19.85 19.30 19.70 0.1M
2021-03-09 19.75 19.75 18.35 18.95 0.1M
2021-03-05 19.80 19.85 19.80 19.85 0.0M
2021-03-04 19.35 19.45 19.35 19.45 0.0M
2021-03-02 19.70 19.70 19.60 19.60 0.0M
2021-02-26 19.70 19.80 19.60 19.80 0.0M
2021-02-25 19.80 19.80 19.80 19.80 0.0M
2021-02-24 21.10 21.10 19.20 19.25 0.0M
2021-02-23 21.40 21.40 21.00 21.00 0.0M
2021-02-22 21.30 22.60 20.95 22.00 0.0M
2021-02-17 20.90 21.00 20.90 21.00 0.0M
2021-02-05 21.00 21.00 21.00 21.00 0.0M
2021-02-03 21.50 21.50 20.70 21.50 0.0M
2021-02-02 20.30 21.20 20.30 21.20 0.0M
2021-01-26 19.70 19.70 19.70 19.70 0.0M
2021-01-25 20.20 20.30 20.20 20.30 0.0M
2021-01-22 20.00 20.40 20.00 20.40 0.0M
2021-01-20 20.30 20.30 19.30 19.55 0.0M
2021-01-19 20.30 20.30 20.30 20.30 0.0M
2021-01-18 19.50 20.00 19.50 20.00 0.0M
2021-01-11 19.10 20.30 19.10 20.10 0.0M
2021-01-08 20.40 20.40 18.20 18.70 0.0M
2021-01-07 17.50 21.55 17.50 20.50 0.2M
2021-01-06 17.20 17.20 17.20 17.20 0.0M
2021-01-04 17.75 17.75 17.00 17.30 0.1M