Alltek Technology Corp (3209)

3209
🏛️ Taiwan →
31.30
Letzte Aktualisierung: 2025-09-30
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 27.36 27.36 27.13 27.22 0.4M
2021-12-29 27.22 27.36 27.22 27.27 0.3M
2021-12-28 27.22 27.50 27.18 27.22 0.8M
2021-12-27 26.76 27.18 26.67 26.99 0.7M
2021-12-24 26.90 26.94 26.76 26.76 0.4M
2021-12-23 26.90 27.04 26.81 26.85 0.3M
2021-12-22 26.81 26.85 26.76 26.85 0.2M
2021-12-21 26.85 26.85 26.76 26.76 0.3M
2021-12-20 26.57 26.90 26.57 26.85 0.5M
2021-12-17 26.57 26.67 26.48 26.57 0.4M
2021-12-16 26.53 26.71 26.53 26.57 0.4M
2021-12-15 26.48 26.57 26.39 26.53 0.2M
2021-12-14 26.62 26.62 26.48 26.48 0.5M
2021-12-13 26.71 26.81 26.62 26.71 0.5M
2021-12-10 26.67 26.71 26.48 26.67 1.3M
2021-12-09 27.08 27.08 26.90 26.99 0.4M
2021-12-08 26.99 27.04 26.85 26.90 0.5M
2021-12-07 26.76 26.94 26.76 26.90 0.3M
2021-12-06 26.85 26.85 26.57 26.76 0.3M
2021-12-03 26.81 26.90 26.81 26.81 0.3M
2021-12-02 26.85 26.99 26.71 26.76 0.6M
2021-12-01 26.94 27.08 26.81 27.04 0.3M
2021-11-30 26.81 27.13 26.81 26.94 0.3M
2021-11-29 26.62 26.81 26.39 26.67 0.8M
2021-11-26 27.32 27.32 26.90 26.90 0.7M
2021-11-25 27.18 27.36 27.18 27.27 0.4M
2021-11-24 27.04 27.18 27.04 27.18 0.3M
2021-11-23 27.13 27.22 26.99 27.04 0.6M
2021-11-22 27.13 27.18 27.04 27.13 0.3M
2021-11-19 27.27 27.32 27.04 27.08 0.6M
2021-11-18 27.32 27.32 27.08 27.22 0.4M
2021-11-17 27.13 27.32 27.08 27.22 0.4M
2021-11-16 27.27 27.41 26.94 27.08 1.1M
2021-11-15 27.32 27.55 27.22 27.32 0.5M
2021-11-12 27.50 27.50 27.18 27.32 1.1M
2021-11-11 27.69 28.06 27.50 27.50 0.9M
2021-11-10 27.27 27.69 27.22 27.69 0.6M
2021-11-09 27.36 27.50 27.18 27.22 0.9M
2021-11-08 27.78 27.78 26.81 27.36 2.4M
2021-11-05 28.38 28.38 27.96 28.15 0.8M
2021-11-04 28.70 28.70 28.24 28.29 0.9M
2021-11-03 28.24 28.66 28.15 28.52 1.2M
2021-11-02 28.19 28.61 28.06 28.19 1.4M
2021-11-01 28.24 28.24 27.96 28.06 1.1M
2021-10-29 27.73 28.15 27.45 28.01 1.5M
2021-10-28 27.50 27.87 27.41 27.64 0.9M
2021-10-27 27.41 27.50 27.18 27.50 0.6M
2021-10-26 26.94 27.73 26.94 27.27 1.1M
2021-10-25 26.85 26.94 26.71 26.90 0.4M
2021-10-22 26.85 26.90 26.67 26.85 0.5M
2021-10-21 27.04 27.13 26.81 26.81 1.2M
2021-10-20 27.13 27.32 26.99 27.04 0.5M
2021-10-19 26.81 27.13 26.81 27.13 0.5M
2021-10-18 26.99 26.99 26.57 26.85 0.6M
2021-10-15 26.67 26.94 26.67 26.85 0.6M
2021-10-14 26.85 26.94 26.39 26.53 0.5M
2021-10-13 26.94 27.08 26.39 26.67 0.7M
2021-10-12 26.76 26.94 26.48 26.85 0.5M
2021-10-08 26.85 27.13 26.76 26.81 0.5M
2021-10-07 26.67 27.22 26.57 26.94 1.2M
2021-10-06 26.25 26.39 25.97 25.97 0.5M
2021-10-05 25.83 26.30 25.65 26.25 0.7M
2021-10-04 26.39 26.67 25.83 26.02 1.3M
2021-10-01 27.04 27.04 26.30 26.39 1.6M
2021-09-30 26.85 27.13 26.85 27.04 0.4M
2021-09-29 27.13 27.13 26.81 26.94 0.9M
2021-09-28 27.22 27.27 27.13 27.27 0.3M
2021-09-27 27.36 27.36 27.13 27.27 0.5M
2021-09-24 27.41 27.50 27.13 27.27 0.6M
2021-09-23 27.36 27.50 27.04 27.22 0.5M
2021-09-22 27.27 27.45 27.04 27.32 0.7M
2021-09-17 27.78 27.78 27.45 27.64 0.6M
2021-09-16 28.19 28.19 27.78 27.78 0.6M
2021-09-15 28.24 28.24 27.92 28.10 0.5M
2021-09-14 28.24 28.38 27.96 28.06 0.9M
2021-09-13 27.78 28.52 27.73 28.24 3.3M
2021-09-10 27.78 28.19 27.41 27.73 3.0M
2021-09-09 26.76 27.73 26.57 27.73 1.5M
2021-09-08 27.08 27.13 26.71 26.76 1.2M
2021-09-07 26.57 27.13 26.44 26.90 1.4M
2021-09-06 26.76 26.76 26.34 26.39 1.7M
2021-09-03 26.30 26.71 26.30 26.67 2.7M
2021-09-02 27.52 27.52 27.30 27.43 3.9M
2021-09-01 27.52 27.60 27.39 27.52 2.2M
2021-08-31 27.52 27.60 27.34 27.47 2.0M
2021-08-30 26.95 27.39 26.95 27.34 1.6M
2021-08-27 26.99 27.17 26.82 26.90 1.0M
2021-08-26 26.86 27.17 26.77 26.99 0.8M
2021-08-25 26.56 26.90 26.42 26.77 0.8M
2021-08-24 26.51 26.60 26.25 26.56 0.7M
2021-08-23 25.81 26.38 25.81 26.38 0.7M
2021-08-20 25.59 25.81 25.20 25.55 1.0M
2021-08-19 25.81 25.94 25.38 25.42 1.0M
2021-08-18 25.51 26.03 25.25 26.03 1.1M
2021-08-17 26.29 26.29 25.42 25.51 1.6M
2021-08-16 26.29 26.47 25.68 26.03 1.6M
2021-08-13 26.77 26.86 26.34 26.38 0.9M
2021-08-12 28.08 28.08 26.77 26.82 2.4M
2021-08-11 26.64 26.82 25.94 26.16 1.9M
2021-08-10 27.34 27.34 26.56 26.60 1.2M
2021-08-09 27.65 27.65 26.99 27.08 1.2M
2021-08-06 27.12 27.78 27.08 27.43 2.4M
2021-08-05 26.69 26.99 26.51 26.90 0.7M
2021-08-04 26.95 26.95 26.64 26.69 0.8M
2021-08-03 26.64 27.04 26.64 26.82 0.6M
2021-08-02 26.77 26.82 26.47 26.64 1.0M
2021-07-30 27.08 27.08 26.69 26.73 1.5M
2021-07-29 28.30 28.39 26.82 27.04 6.6M
2021-07-28 26.95 28.22 26.29 27.87 11.1M
2021-07-27 27.43 27.69 26.99 26.99 1.2M
2021-07-26 26.95 27.43 26.95 27.25 1.2M
2021-07-23 26.60 27.04 26.60 26.86 0.9M
2021-07-22 26.69 26.99 26.47 26.56 1.1M
2021-07-21 27.30 27.43 26.29 26.38 2.4M
2021-07-20 27.56 27.56 26.95 26.99 2.7M
2021-07-19 27.60 27.91 27.39 27.91 3.4M
2021-07-16 26.73 27.56 26.69 27.39 5.2M
2021-07-15 26.21 27.25 26.21 26.69 5.6M
2021-07-14 25.99 26.21 25.94 26.07 1.5M
2021-07-13 26.12 26.21 25.86 25.94 2.0M
2021-07-12 25.64 25.94 25.64 25.94 1.5M
2021-07-09 25.51 25.81 25.46 25.59 1.0M
2021-07-08 25.90 25.90 25.46 25.59 2.2M
2021-07-07 25.64 26.03 25.64 25.94 2.0M
2021-07-06 25.81 25.86 25.55 25.64 0.7M
2021-07-05 25.64 25.73 25.55 25.68 1.1M
2021-07-02 25.59 25.68 25.51 25.55 0.6M
2021-07-01 25.55 25.64 25.29 25.51 1.0M
2021-06-30 25.46 25.46 25.25 25.33 0.8M
2021-06-29 25.16 25.25 25.03 25.16 0.9M
2021-06-28 25.16 25.16 24.94 25.16 0.8M
2021-06-25 25.11 25.20 24.98 25.03 0.6M
2021-06-24 24.94 25.07 24.90 24.98 0.5M
2021-06-23 24.72 24.98 24.72 24.76 0.5M
2021-06-22 24.94 25.07 24.72 24.72 0.7M
2021-06-21 25.07 25.07 24.68 24.90 1.0M
2021-06-18 25.42 25.42 25.16 25.20 1.0M
2021-06-17 25.11 25.42 25.03 25.38 2.7M
2021-06-16 24.76 25.03 24.76 24.98 1.0M
2021-06-15 24.72 24.90 24.68 24.85 0.6M
2021-06-11 24.55 24.72 24.55 24.68 0.7M
2021-06-10 24.59 24.68 24.55 24.59 0.4M
2021-06-09 24.63 24.81 24.50 24.59 0.4M
2021-06-08 24.85 24.85 24.50 24.63 0.6M
2021-06-07 24.81 24.85 24.42 24.63 1.0M
2021-06-04 24.85 24.85 24.72 24.76 0.5M
2021-06-03 24.94 24.98 24.81 24.90 0.5M
2021-06-02 25.11 25.11 24.72 24.90 0.9M
2021-06-01 24.76 24.98 24.68 24.94 1.1M
2021-05-31 24.90 24.94 24.59 24.63 1.5M
2021-05-28 24.72 24.94 24.68 24.85 0.8M
2021-05-27 24.59 24.63 24.46 24.59 0.5M
2021-05-26 24.72 24.81 24.55 24.68 0.4M
2021-05-25 24.59 24.90 24.55 24.68 1.0M
2021-05-24 24.37 24.72 24.28 24.46 0.7M
2021-05-21 24.72 24.72 24.28 24.46 0.7M
2021-05-20 24.37 24.59 24.15 24.24 0.7M
2021-05-19 23.76 24.42 23.63 24.37 1.3M
2021-05-18 23.06 24.02 22.97 23.93 1.5M
2021-05-17 22.71 23.76 22.45 22.71 3.5M
2021-05-14 24.11 24.72 23.63 24.02 1.6M
2021-05-13 23.32 24.46 22.89 23.89 2.7M
2021-05-12 24.98 25.16 23.24 23.80 5.2M
2021-05-11 25.59 25.99 24.94 25.20 3.0M
2021-05-10 25.51 25.81 25.46 25.77 3.5M
2021-05-07 25.51 25.59 25.03 25.38 3.0M
2021-05-06 24.55 24.85 24.02 24.28 1.2M
2021-05-05 24.15 24.68 24.11 24.42 1.0M
2021-05-04 24.94 25.11 23.50 24.28 3.3M
2021-05-03 25.73 25.73 24.90 24.94 2.8M
2021-04-29 25.81 26.12 25.51 25.68 3.8M
2021-04-28 25.38 25.77 25.38 25.77 1.9M
2021-04-27 25.68 25.68 25.38 25.42 1.7M
2021-04-26 25.29 25.86 25.29 25.81 2.6M
2021-04-23 24.94 25.29 24.90 25.25 1.3M
2021-04-22 25.77 25.81 24.90 25.07 3.2M
2021-04-21 25.42 25.77 25.42 25.59 1.8M
2021-04-20 25.46 25.55 25.20 25.42 1.6M
2021-04-19 25.33 25.55 25.20 25.33 2.2M
2021-04-16 25.33 25.46 25.11 25.29 1.7M
2021-04-15 24.72 25.16 24.72 25.16 1.7M
2021-04-14 24.98 25.20 23.89 24.72 4.0M
2021-04-13 25.55 25.55 24.85 24.90 2.8M
2021-04-12 25.51 25.59 25.33 25.42 1.7M
2021-04-09 25.73 25.73 25.16 25.38 3.4M
2021-04-08 25.77 25.90 25.55 25.77 3.8M
2021-04-07 25.33 26.21 25.33 25.94 11.9M
2021-04-06 24.20 24.63 24.20 24.63 2.9M
2021-04-01 24.15 24.24 24.02 24.15 1.3M
2021-03-31 24.20 24.24 24.02 24.15 1.5M
2021-03-30 23.76 24.07 23.67 24.02 2.1M
2021-03-29 23.76 23.76 23.59 23.72 1.8M
2021-03-26 23.80 23.93 23.67 23.72 1.6M
2021-03-25 23.63 23.76 23.50 23.72 1.8M
2021-03-24 23.50 23.80 23.41 23.59 2.2M
2021-03-23 23.41 23.67 23.37 23.50 2.6M
2021-03-22 23.50 23.50 23.19 23.41 2.2M
2021-03-19 23.24 23.45 22.97 23.41 2.5M
2021-03-18 23.59 23.63 22.89 23.24 11.5M
2021-03-17 23.28 23.80 23.06 23.80 4.3M
2021-03-16 23.50 23.54 23.06 23.15 4.0M
2021-03-15 23.37 23.63 22.80 23.54 7.1M
2021-03-12 22.36 23.32 22.23 23.19 7.6M
2021-03-11 21.93 22.41 21.93 22.19 5.0M
2021-03-10 21.97 22.01 21.75 21.88 1.3M
2021-03-09 21.58 22.06 21.36 21.97 2.4M
2021-03-08 22.06 22.10 21.53 21.58 2.6M
2021-03-05 21.75 22.01 21.66 21.93 2.8M
2021-03-04 21.66 22.23 21.62 22.23 3.6M
2021-03-03 21.66 21.79 21.40 21.66 2.1M
2021-03-02 21.49 21.79 21.45 21.49 2.5M
2021-02-26 21.10 21.31 20.92 21.23 1.9M
2021-02-25 21.66 21.75 21.36 21.40 3.4M
2021-02-24 22.01 22.28 21.40 21.79 14.9M
2021-02-23 20.79 21.49 20.62 21.49 3.7M
2021-02-22 20.57 20.79 20.57 20.70 1.5M
2021-02-19 20.44 20.57 20.44 20.48 1.5M
2021-02-18 20.44 20.53 20.31 20.40 1.8M
2021-02-17 20.44 20.44 20.22 20.31 1.3M
2021-02-05 20.22 20.22 20.00 20.05 0.7M
2021-02-04 19.96 20.18 19.96 20.09 1.0M
2021-02-03 19.79 20.22 19.74 19.96 2.9M
2021-02-02 19.22 19.35 19.13 19.22 0.3M
2021-02-01 19.31 19.31 19.09 19.22 0.4M
2021-01-29 19.44 19.52 19.26 19.31 0.7M
2021-01-28 19.35 19.70 19.31 19.44 0.5M
2021-01-27 19.44 19.70 19.44 19.65 0.7M
2021-01-26 19.35 19.57 19.35 19.44 0.6M
2021-01-25 19.31 19.57 19.17 19.39 0.7M
2021-01-22 19.39 19.39 19.26 19.35 0.6M
2021-01-21 19.31 19.48 19.26 19.35 1.1M
2021-01-20 19.74 19.79 19.26 19.31 1.7M
2021-01-19 19.79 19.96 19.70 19.74 0.5M
2021-01-18 19.79 19.83 19.26 19.74 1.2M
2021-01-15 20.00 20.09 19.74 19.79 0.8M
2021-01-14 19.92 20.05 19.92 19.96 0.6M
2021-01-13 19.83 19.96 19.83 19.87 0.7M
2021-01-12 19.92 20.00 19.70 19.74 2.5M
2021-01-11 20.05 20.14 19.96 20.14 0.8M
2021-01-08 20.09 20.27 20.00 20.05 1.1M
2021-01-07 20.00 20.18 19.96 20.00 1.0M
2021-01-06 20.35 20.44 19.92 20.05 1.9M
2021-01-05 20.31 20.40 20.22 20.31 0.7M
2021-01-04 20.31 20.35 20.22 20.27 1.1M