Alpha Networks Inc (3380)

3380
🏛️ Taiwan →
29.50
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
2022-12-30 28.50 28.55 28.10 28.20 0.6M
2022-12-29 28.00 28.15 27.75 28.10 0.4M
2022-12-28 28.70 28.80 28.10 28.15 0.9M
2022-12-27 28.50 29.10 28.50 28.95 0.9M
2022-12-26 28.70 28.70 28.35 28.45 0.5M
2022-12-23 28.50 28.65 28.15 28.55 0.6M
2022-12-22 28.90 29.15 28.80 28.85 0.7M
2022-12-21 28.85 29.15 28.60 28.75 0.7M
2022-12-20 29.35 29.70 28.55 28.55 1.3M
2022-12-19 30.10 30.10 29.35 29.35 1.2M
2022-12-16 30.65 30.85 30.35 30.40 1.2M
2022-12-15 31.25 31.30 30.90 31.10 1.0M
2022-12-14 30.75 31.10 30.65 31.05 1.2M
2022-12-13 30.65 30.90 30.40 30.50 0.8M
2022-12-12 30.75 30.85 30.30 30.60 0.8M
2022-12-09 31.15 31.25 30.70 30.85 0.9M
2022-12-08 30.85 31.10 30.45 30.80 0.9M
2022-12-07 31.60 31.75 30.65 30.65 1.9M
2022-12-06 31.65 31.90 31.20 31.35 1.9M
2022-12-05 31.80 32.05 31.35 31.60 2.6M
2022-12-02 30.85 31.45 30.85 31.20 2.0M
2022-12-01 31.50 32.30 31.05 31.30 17.5M
2022-11-30 31.30 31.75 30.75 31.00 10.1M
2022-11-29 29.85 31.40 29.70 31.35 7.8M
2022-11-28 29.30 30.05 29.30 29.85 1.0M
2022-11-25 30.20 30.20 29.50 29.50 1.3M
2022-11-24 30.45 30.50 29.85 30.00 2.5M
2022-11-23 29.80 30.45 29.60 30.45 5.3M
2022-11-22 29.65 29.65 29.05 29.55 1.6M
2022-11-21 29.75 29.95 29.45 29.60 1.0M
2022-11-18 29.80 30.00 29.45 29.55 2.1M
2022-11-17 29.50 29.95 29.30 29.50 2.9M
2022-11-16 29.50 29.65 28.85 29.15 2.6M
2022-11-15 29.60 29.60 29.00 29.20 1.7M
2022-11-14 29.70 29.85 29.45 29.70 3.3M
2022-11-11 29.70 29.80 29.10 29.55 2.2M
2022-11-10 29.45 29.65 28.95 29.15 1.9M
2022-11-09 29.60 29.70 29.10 29.30 4.0M
2022-11-08 29.00 30.00 28.90 29.30 4.3M
2022-11-07 29.00 29.20 28.70 28.70 1.1M
2022-11-04 28.80 28.80 28.40 28.80 0.9M
2022-11-03 27.85 28.90 27.85 28.55 1.4M
2022-11-02 27.50 28.65 27.50 28.55 1.8M
2022-11-01 26.80 27.60 26.65 27.50 1.0M
2022-10-31 26.60 27.05 26.45 26.85 1.0M
2022-10-28 27.70 27.95 26.25 26.25 3.3M
2022-10-27 26.70 27.45 26.70 27.35 1.2M
2022-10-26 27.25 27.30 26.40 26.60 1.2M
2022-10-25 27.70 27.80 27.15 27.20 0.6M
2022-10-24 27.50 28.00 27.50 27.55 0.5M
2022-10-21 27.70 27.75 27.10 27.10 0.9M
2022-10-20 28.15 28.15 27.40 27.85 0.9M
2022-10-19 28.80 28.95 28.10 28.35 1.5M
2022-10-18 28.70 28.80 28.25 28.60 1.5M
2022-10-17 27.60 28.30 27.05 28.30 1.6M
2022-10-14 27.15 28.15 27.15 28.00 1.9M
2022-10-13 28.45 28.45 26.05 26.10 2.9M
2022-10-12 28.00 28.55 27.55 28.10 1.6M
2022-10-11 28.90 29.20 28.30 28.40 1.7M
2022-10-07 29.30 29.85 29.30 29.50 2.4M
2022-10-06 29.25 29.65 28.90 29.20 2.4M
2022-10-05 29.95 30.20 28.65 28.85 7.5M
2022-10-04 27.90 28.60 27.75 28.60 1.6M
2022-10-03 27.00 27.80 27.00 27.35 1.2M
2022-09-30 26.80 27.60 26.80 27.55 1.2M
2022-09-29 28.40 28.40 27.50 27.65 1.4M
2022-09-28 29.65 29.65 27.20 27.25 3.6M
2022-09-27 30.00 30.05 29.15 29.80 1.8M
2022-09-26 30.70 30.85 29.55 29.80 2.8M
2022-09-23 32.70 32.80 31.30 31.35 1.9M
2022-09-22 31.90 32.65 31.50 32.65 1.7M
2022-09-21 32.70 33.00 32.05 32.35 1.7M
2022-09-20 32.50 32.80 32.35 32.80 1.4M
2022-09-19 32.80 32.80 32.15 32.45 1.8M
2022-09-16 33.00 33.30 32.50 32.70 2.7M
2022-09-15 33.60 34.30 32.90 33.05 5.2M
2022-09-14 32.70 33.55 32.55 33.45 3.8M
2022-09-13 35.10 35.15 33.70 33.70 10.1M
2022-09-12 34.65 35.00 33.50 34.95 13.7M
2022-09-08 32.90 33.75 32.55 33.75 9.6M
2022-09-07 32.50 32.85 31.45 32.80 8.7M
2022-09-06 31.70 33.00 31.65 32.40 13.8M
2022-09-05 32.30 32.70 31.35 31.40 6.7M
2022-09-02 30.95 31.80 30.75 31.75 3.1M
2022-09-01 31.50 31.50 30.60 30.70 1.3M
2022-08-31 30.90 31.55 30.85 31.45 1.4M
2022-08-30 30.40 31.05 30.35 31.00 1.3M
2022-08-29 30.60 30.90 30.00 30.15 2.3M
2022-08-26 31.25 31.85 31.20 31.65 3.5M
2022-08-25 30.55 31.55 30.55 31.25 1.8M
2022-08-24 31.00 31.10 30.40 30.55 1.1M
2022-08-23 30.70 30.90 30.20 30.75 2.0M
2022-08-22 31.70 32.10 31.05 31.15 3.5M
2022-08-19 31.50 31.85 31.20 31.85 1.9M
2022-08-18 31.15 31.30 30.70 31.25 1.5M
2022-08-17 31.20 31.60 31.05 31.15 1.5M
2022-08-16 31.60 31.75 31.15 31.25 2.3M
2022-08-15 31.60 32.50 31.40 31.65 4.5M
2022-08-12 31.90 31.90 31.50 31.50 2.4M
2022-08-11 32.05 32.15 31.20 31.50 3.6M
2022-08-10 32.30 32.60 31.55 31.75 6.1M
2022-08-09 31.90 32.10 31.35 32.00 3.5M
2022-08-08 31.90 32.15 31.15 31.90 5.9M
2022-08-05 31.80 32.00 30.90 31.85 10.1M
2022-08-04 30.30 31.90 29.80 31.80 17.4M
2022-08-03 30.80 32.00 29.55 30.05 16.5M
2022-08-02 30.75 31.50 30.50 30.70 8.8M
2022-08-01 30.75 31.00 30.45 30.50 3.9M
2022-07-29 31.00 31.80 30.50 31.15 6.8M
2022-07-28 31.65 32.15 30.40 30.50 16.2M
2022-07-27 29.20 31.00 29.20 30.70 11.6M
2022-07-26 30.45 30.70 29.00 29.00 6.5M
2022-07-25 29.60 31.00 29.20 31.00 7.6M
2022-07-22 29.15 29.90 28.90 29.10 3.6M
2022-07-21 29.60 29.70 28.80 29.50 3.5M
2022-07-20 29.50 29.95 28.70 29.00 3.0M
2022-07-19 29.00 29.20 28.80 29.05 1.5M
2022-07-18 28.95 29.35 28.75 28.85 2.5M
2022-07-15 29.40 29.85 28.85 29.40 4.9M
2022-07-14 27.90 29.65 27.80 29.25 4.8M
2022-07-13 29.45 29.60 27.90 27.90 3.5M
2022-07-12 29.10 29.25 28.25 28.60 3.1M
2022-07-11 29.60 29.60 28.50 29.45 4.9M
2022-07-08 29.00 30.00 28.50 29.60 15.3M
2022-07-07 27.55 29.40 27.50 28.75 13.6M
2022-07-06 26.85 27.80 26.85 27.45 4.7M
2022-07-05 26.60 27.70 26.40 27.15 8.2M
2022-07-04 24.50 26.10 24.50 25.45 2.9M
2022-07-01 25.60 25.75 23.90 23.90 1.5M
2022-06-30 26.20 26.25 25.55 25.60 0.7M
2022-06-29 26.10 26.50 26.05 26.40 0.3M
2022-06-28 26.90 27.05 26.45 26.45 0.4M
2022-06-27 26.70 27.05 26.65 27.00 0.5M
2022-06-24 25.95 26.60 25.95 26.50 0.6M
2022-06-23 26.00 26.30 25.55 25.95 0.4M
2022-06-22 26.35 26.35 25.60 25.60 0.4M
2022-06-21 25.70 26.30 25.35 26.30 0.8M
2022-06-20 26.30 26.30 25.10 25.10 1.1M
2022-06-17 26.20 26.65 25.90 26.20 2.0M
2022-06-16 27.25 27.40 26.45 26.50 0.7M
2022-06-15 26.45 27.55 26.45 27.10 1.3M
2022-06-14 26.35 26.55 25.75 26.40 0.8M
2022-06-13 26.70 26.70 26.25 26.25 0.8M
2022-06-10 27.50 27.50 27.20 27.25 0.5M
2022-06-09 27.30 27.45 27.25 27.40 0.3M
2022-06-08 27.45 27.55 27.30 27.45 0.5M
2022-06-07 27.25 27.50 27.10 27.25 0.5M
2022-06-06 27.65 27.70 27.20 27.30 0.6M
2022-06-02 27.70 27.80 27.50 27.55 0.5M
2022-06-01 27.40 27.85 27.40 27.65 1.0M
2022-05-31 27.40 27.45 27.25 27.40 0.6M
2022-05-30 27.40 27.55 27.25 27.30 0.4M
2022-05-27 27.05 27.30 27.00 27.15 0.3M
2022-05-26 27.30 27.45 26.80 26.80 0.5M
2022-05-25 27.00 27.30 26.85 27.25 0.3M
2022-05-24 27.15 27.45 26.70 26.85 0.4M
2022-05-23 27.15 27.40 27.05 27.20 0.3M
2022-05-20 27.20 27.45 27.00 27.00 0.5M
2022-05-19 26.55 27.25 26.50 27.20 0.5M
2022-05-18 27.50 27.50 27.15 27.40 0.4M
2022-05-17 26.75 27.15 26.75 27.00 0.4M
2022-05-16 26.45 26.90 26.45 26.55 0.3M
2022-05-13 25.65 26.45 25.65 26.35 0.4M
2022-05-12 26.50 26.50 25.50 25.50 0.8M
2022-05-11 26.70 27.05 26.35 26.40 0.9M
2022-05-10 26.10 27.05 26.10 27.00 0.7M
2022-05-09 27.80 27.90 26.90 26.90 1.5M
2022-05-06 28.35 28.40 28.15 28.25 0.6M
2022-05-05 29.50 29.65 28.90 29.05 0.9M
2022-05-04 29.40 29.40 29.10 29.30 0.4M
2022-05-03 29.05 29.35 28.85 29.10 0.7M
2022-04-29 29.00 29.25 28.70 28.90 0.6M
2022-04-28 28.20 28.80 28.00 28.55 0.8M
2022-04-27 28.35 28.40 27.70 28.30 1.3M
2022-04-22 30.25 30.50 30.00 30.10 1.0M
2022-04-21 30.65 31.10 30.55 30.55 1.8M
2022-04-20 30.30 30.75 29.95 30.35 1.9M
2022-04-19 29.50 29.95 29.50 29.75 0.8M
2022-04-18 28.50 29.20 28.35 29.10 0.8M
2022-04-15 29.75 29.75 28.75 28.85 1.7M
2022-04-14 30.15 30.15 29.65 29.75 1.0M
2022-04-13 30.10 30.10 29.55 29.90 0.8M
2022-04-12 29.65 30.40 29.20 29.65 1.3M
2022-04-11 31.15 31.35 29.70 29.70 1.7M
2022-04-08 30.80 31.00 30.55 30.80 0.9M
2022-04-07 31.50 31.65 30.50 30.55 1.8M
2022-04-06 31.45 31.85 31.25 31.40 1.0M
2022-04-01 31.20 31.75 31.00 31.40 0.9M
2022-03-31 31.90 31.90 31.20 31.30 1.2M
2022-03-30 32.05 32.10 31.50 31.80 1.2M
2022-03-29 32.05 32.35 31.50 31.60 1.1M
2022-03-28 32.50 32.50 31.65 31.80 1.7M
2022-03-25 32.30 33.35 32.25 32.50 8.1M
2022-03-24 32.05 32.30 31.75 32.05 2.5M
2022-03-23 32.40 32.40 31.70 31.70 2.9M
2022-03-22 31.80 32.25 31.60 32.20 2.2M
2022-03-21 31.95 32.50 31.60 31.80 3.1M
2022-03-18 31.00 32.00 30.40 32.00 5.6M
2022-03-17 31.20 31.25 30.85 30.90 1.6M
2022-03-16 30.60 31.10 30.25 30.80 2.4M
2022-03-15 30.60 30.60 30.00 30.10 1.1M
2022-03-14 30.30 30.60 30.05 30.40 0.9M
2022-03-11 29.70 30.60 29.70 30.25 1.8M
2022-03-10 29.20 30.20 29.15 29.80 2.0M
2022-03-09 28.25 28.70 27.80 28.60 3.3M
2022-03-08 28.50 29.40 28.00 28.05 1.9M
2022-03-07 30.10 30.10 28.95 29.05 2.1M
2022-03-04 30.50 30.90 30.45 30.60 0.7M
2022-03-03 31.30 31.40 30.70 30.90 1.0M
2022-03-02 31.00 31.50 30.65 31.05 1.3M
2022-03-01 30.70 31.10 30.60 30.95 1.3M
2022-02-25 30.35 31.80 30.30 30.50 4.9M
2022-02-24 30.60 30.95 29.65 29.80 2.2M
2022-02-23 30.65 31.10 30.60 31.10 1.3M
2022-02-22 31.75 31.80 30.30 30.45 3.7M
2022-02-21 32.90 32.90 32.20 32.25 2.5M
2022-02-18 31.60 33.40 31.60 32.90 15.9M
2022-02-17 30.90 31.35 30.70 31.30 1.4M
2022-02-16 31.40 31.40 30.60 30.90 1.0M
2022-02-15 30.85 31.45 30.65 30.80 0.8M
2022-02-14 31.40 31.40 30.50 30.60 1.2M
2022-02-11 31.50 31.80 31.30 31.35 1.1M
2022-02-10 32.15 32.35 31.30 31.50 1.9M
2022-02-09 31.75 32.35 31.55 32.10 3.7M
2022-02-08 32.00 32.70 31.80 32.40 2.5M
2022-02-07 31.00 31.80 30.90 31.75 2.6M
2022-01-26 29.75 30.35 29.70 30.10 1.2M
2022-01-25 30.20 30.60 29.60 29.65 1.9M
2022-01-24 29.90 30.20 29.50 30.05 1.2M
2022-01-21 31.20 31.30 30.40 30.45 1.7M
2022-01-20 31.40 32.15 31.40 31.70 3.8M
2022-01-19 31.15 31.15 30.70 31.00 1.1M
2022-01-18 31.20 31.50 30.70 30.90 1.2M
2022-01-17 30.00 31.00 30.00 30.90 1.2M
2022-01-14 30.50 30.55 29.60 30.00 1.5M
2022-01-13 30.60 30.95 30.40 30.45 0.9M
2022-01-12 31.30 31.30 30.35 30.70 1.2M
2022-01-11 31.70 31.70 30.55 30.80 1.7M
2022-01-10 31.30 31.75 30.85 31.70 1.3M
2022-01-07 32.85 33.00 31.30 31.35 5.6M
2022-01-06 33.70 33.70 32.75 32.85 2.6M
2022-01-05 33.80 33.95 33.50 33.70 2.7M
2022-01-04 34.10 34.20 33.50 33.70 5.0M
2022-01-03 33.95 35.65 33.90 33.95 19.5M