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
2023-12-29 38.20 38.40 37.70 37.75 2.1M
2023-12-28 37.55 38.55 37.50 38.10 8.3M
2023-12-27 38.10 38.10 37.35 37.55 3.9M
2023-12-26 36.80 38.20 36.80 38.10 8.8M
2023-12-25 36.60 36.80 36.30 36.35 1.1M
2023-12-22 37.10 37.20 36.55 36.60 1.1M
2023-12-21 36.80 37.15 36.65 36.75 1.6M
2023-12-20 37.05 37.75 36.75 37.35 1.8M
2023-12-19 37.70 37.70 36.60 36.70 3.1M
2023-12-18 36.80 38.40 36.80 37.70 7.6M
2023-12-15 37.60 37.60 36.70 36.70 3.3M
2023-12-14 38.10 38.15 37.25 37.25 4.7M
2023-12-13 38.30 38.70 37.00 37.85 9.8M
2023-12-12 37.50 38.75 37.50 38.30 19.8M
2023-12-11 36.90 37.45 36.85 37.20 2.6M
2023-12-08 37.00 37.30 36.55 36.55 1.6M
2023-12-07 37.10 37.30 36.65 36.70 2.5M
2023-12-06 37.80 37.85 37.05 37.10 3.0M
2023-12-05 37.20 38.30 36.90 37.50 8.4M
2023-12-04 36.30 38.30 35.80 37.45 9.4M
2023-12-01 36.00 36.15 35.60 36.00 1.2M
2023-11-30 36.10 36.10 35.50 35.75 1.4M
2023-11-29 36.00 36.30 35.90 36.00 1.0M
2023-11-28 35.65 35.95 35.40 35.95 1.3M
2023-11-27 35.90 36.30 35.45 35.65 1.2M
2023-11-24 35.85 35.95 35.45 35.85 1.0M
2023-11-23 36.35 36.40 35.60 35.85 1.7M
2023-11-22 35.50 36.30 35.50 36.25 2.9M
2023-11-21 35.85 36.10 35.35 35.35 2.6M
2023-11-20 35.40 35.80 35.35 35.55 2.2M
2023-11-17 34.60 35.30 34.55 34.95 3.9M
2023-11-16 33.70 34.30 33.70 34.30 1.5M
2023-11-15 33.85 34.10 33.70 33.85 1.7M
2023-11-14 33.15 33.65 32.95 33.55 1.8M
2023-11-13 32.95 33.30 32.50 32.90 1.1M
2023-11-10 32.50 32.80 32.20 32.40 1.8M
2023-11-09 33.90 33.90 32.70 32.70 3.1M
2023-11-08 33.55 34.05 33.55 33.75 1.2M
2023-11-07 34.40 34.40 33.50 33.55 2.4M
2023-11-06 34.65 34.85 34.45 34.55 1.4M
2023-11-03 34.75 35.00 34.30 34.40 3.7M
2023-11-02 34.20 36.40 34.20 35.20 7.5M
2023-11-01 35.50 35.50 33.35 33.55 6.0M
2023-10-31 34.75 36.65 34.75 35.35 9.3M
2023-10-30 34.55 35.00 34.30 34.70 1.4M
2023-10-27 34.40 34.60 34.00 34.20 1.4M
2023-10-26 34.90 34.95 34.40 34.50 1.2M
2023-10-25 35.25 35.60 35.20 35.30 1.0M
2023-10-24 34.50 35.25 34.35 35.25 1.1M
2023-10-23 34.00 34.90 33.95 34.50 0.8M
2023-10-20 34.90 34.90 33.75 34.45 2.3M
2023-10-19 34.50 35.05 34.35 34.95 1.0M
2023-10-18 35.10 35.25 34.30 34.40 2.4M
2023-10-17 36.00 36.10 35.05 35.05 2.7M
2023-10-16 36.45 36.45 35.65 35.70 1.9M
2023-10-13 36.80 37.25 36.35 36.60 1.8M
2023-10-12 36.80 36.90 36.30 36.60 1.7M
2023-10-11 37.70 37.85 36.55 36.55 4.2M
2023-10-06 37.95 38.00 37.15 37.40 2.4M
2023-10-05 38.95 39.15 37.70 37.75 3.1M
2023-10-04 38.00 39.10 37.70 38.35 2.5M
2023-10-03 39.70 39.90 38.30 38.30 3.8M
2023-10-02 39.45 39.75 39.25 39.65 1.7M
2023-09-28 39.60 39.90 39.15 39.35 1.7M
2023-09-27 39.25 39.75 38.80 39.65 2.0M
2023-09-26 39.20 39.80 39.05 39.30 1.5M
2023-09-25 39.05 39.65 38.95 39.50 2.0M
2023-09-22 37.80 38.95 37.15 38.95 3.5M
2023-09-21 38.75 38.90 37.65 37.85 2.4M
2023-09-20 39.00 39.70 38.70 38.80 2.0M
2023-09-19 39.50 40.30 38.90 39.25 3.8M
2023-09-18 39.00 40.05 38.75 39.80 3.9M
2023-09-15 40.45 40.65 39.35 39.45 6.9M
2023-09-14 39.70 40.65 39.30 40.15 13.9M
2023-09-13 38.00 39.10 37.60 39.00 5.2M
2023-09-12 36.60 38.60 36.50 38.15 9.0M
2023-09-11 37.95 37.95 36.30 36.35 2.1M
2023-09-08 38.45 38.45 37.50 37.50 1.5M
2023-09-07 38.95 39.00 38.35 38.40 1.3M
2023-09-06 38.55 39.05 38.45 38.95 2.7M
2023-09-05 37.95 38.50 37.90 38.45 1.3M
2023-09-04 38.85 38.85 37.70 38.30 1.7M
2023-09-01 39.75 39.80 38.60 38.60 3.4M
2023-08-31 39.50 39.75 39.15 39.75 5.6M
2023-08-30 39.75 39.85 38.95 39.10 2.8M
2023-08-29 39.20 39.50 38.70 39.15 1.8M
2023-08-28 40.20 40.20 38.50 39.00 5.3M
2023-08-25 39.30 40.40 38.80 39.60 4.7M
2023-08-24 39.40 40.65 39.20 39.50 9.3M
2023-08-23 38.60 40.15 38.15 38.90 10.5M
2023-08-22 38.15 38.50 37.50 38.15 7.0M
2023-08-21 36.40 37.65 36.30 37.50 2.6M
2023-08-18 37.10 37.80 36.30 36.40 2.6M
2023-08-17 36.10 37.75 35.65 37.75 3.9M
2023-08-16 36.10 36.30 35.50 36.10 2.3M
2023-08-15 36.35 36.80 36.20 36.50 2.1M
2023-08-14 36.55 36.60 35.55 35.85 3.2M
2023-08-11 37.10 37.60 36.65 36.70 2.3M
2023-08-10 38.10 38.25 37.00 37.10 2.9M
2023-08-09 38.45 39.00 38.10 38.30 3.0M
2023-08-08 39.55 39.55 38.05 38.75 3.3M
2023-08-07 39.05 39.95 37.85 39.50 5.6M
2023-08-04 38.95 39.95 37.80 39.45 7.1M
2023-08-02 43.50 43.50 41.10 41.40 5.2M
2023-08-01 44.20 45.45 42.55 42.95 8.5M
2023-07-31 43.50 45.45 43.50 43.90 10.5M
2023-07-28 44.00 44.00 41.85 42.90 6.2M
2023-07-27 43.45 44.15 43.30 44.00 3.5M
2023-07-26 44.85 44.95 43.05 43.15 4.9M
2023-07-25 44.00 45.00 43.75 44.45 5.3M
2023-07-24 43.95 44.20 43.00 43.45 4.5M
2023-07-21 42.60 44.15 42.25 43.75 4.4M
2023-07-20 42.85 44.45 42.20 43.80 7.4M
2023-07-19 43.50 44.00 42.55 42.90 8.5M
2023-07-18 47.55 47.55 42.40 43.20 16.9M
2023-07-17 46.45 48.80 45.80 46.70 28.5M
2023-07-14 45.00 48.10 44.60 48.10 28.6M
2023-07-13 43.00 44.50 42.80 43.80 14.7M
2023-07-12 43.00 43.75 42.20 42.40 5.4M
2023-07-11 42.25 42.75 41.95 42.45 4.6M
2023-07-10 43.30 43.50 41.35 42.15 10.3M
2023-07-07 42.00 44.85 41.25 43.30 25.3M
2023-07-06 41.60 42.70 41.30 41.85 6.0M
2023-07-05 43.80 43.85 41.50 41.70 11.3M
2023-07-04 43.10 44.15 42.20 43.80 13.7M
2023-07-03 41.95 44.15 41.10 43.45 17.1M
2023-06-30 40.40 40.95 39.50 40.90 7.4M
2023-06-29 39.60 42.30 39.40 40.35 21.4M
2023-06-28 38.50 40.30 38.50 39.30 11.3M
2023-06-27 38.45 38.90 37.70 37.80 3.4M
2023-06-26 39.80 39.90 38.55 38.60 6.8M
2023-06-21 39.60 40.80 39.15 40.20 7.9M
2023-06-20 39.95 39.95 38.65 39.10 4.2M
2023-06-19 40.30 41.25 39.20 39.30 9.3M
2023-06-16 38.35 41.60 38.35 40.35 21.6M
2023-06-15 37.95 38.25 37.45 38.15 2.4M
2023-06-14 37.40 37.85 37.15 37.65 2.0M
2023-06-13 37.35 37.50 37.00 37.10 2.1M
2023-06-12 38.70 38.70 36.60 36.80 6.3M
2023-06-09 37.20 38.90 37.20 38.85 7.6M
2023-06-08 38.10 38.10 37.10 37.20 2.2M
2023-06-07 38.15 38.40 37.60 38.10 2.7M
2023-06-06 38.80 38.95 37.75 38.05 3.1M
2023-06-05 39.20 39.60 38.70 38.70 4.3M
2023-06-02 39.15 39.25 38.50 38.90 4.1M
2023-06-01 38.65 39.10 38.30 38.95 8.0M
2023-05-31 37.65 38.95 37.50 38.50 10.8M
2023-05-30 37.35 37.95 37.15 37.45 4.6M
2023-05-29 36.00 37.70 36.00 37.30 7.9M
2023-05-26 36.25 36.45 35.85 35.90 1.2M
2023-05-25 36.20 36.35 35.55 36.00 1.9M
2023-05-24 36.60 36.60 36.10 36.20 1.2M
2023-05-23 36.90 37.15 36.45 36.65 2.0M
2023-05-22 36.50 36.90 36.45 36.60 2.3M
2023-05-19 36.30 36.70 36.00 36.10 2.2M
2023-05-18 36.30 36.70 36.05 36.15 3.8M
2023-05-17 35.45 36.80 35.30 35.95 4.3M
2023-05-16 34.55 35.40 34.55 35.30 2.2M
2023-05-15 34.35 34.65 34.00 34.40 0.8M
2023-05-12 34.00 34.40 33.55 34.30 0.9M
2023-05-11 34.95 35.30 33.85 33.95 2.3M
2023-05-10 35.00 35.15 34.60 34.80 1.0M
2023-05-09 35.15 35.40 34.35 34.60 1.6M
2023-05-08 35.80 35.80 35.05 35.15 1.6M
2023-05-05 34.65 35.55 34.45 35.00 1.9M
2023-05-04 34.40 34.75 34.10 34.45 1.5M
2023-05-03 35.60 35.80 34.35 34.40 3.6M
2023-05-02 35.60 36.15 35.15 35.85 1.3M
2023-04-28 35.65 35.65 35.15 35.40 1.6M
2023-04-27 35.20 35.50 34.40 35.30 1.3M
2023-04-26 34.80 35.20 34.50 35.05 1.8M
2023-04-25 35.95 36.20 34.40 34.80 3.2M
2023-04-24 35.85 36.50 35.60 35.70 2.7M
2023-04-21 39.15 39.15 35.65 35.65 9.3M
2023-04-20 39.30 39.85 38.35 39.30 7.5M
2023-04-19 38.40 39.20 37.65 38.85 6.1M
2023-04-18 37.55 39.55 37.00 38.40 9.9M
2023-04-17 36.70 37.50 36.65 37.45 2.7M
2023-04-14 37.20 37.85 36.70 36.70 5.1M
2023-04-13 36.85 37.00 36.30 36.90 4.7M
2023-04-12 36.50 36.85 36.30 36.75 4.3M
2023-04-11 36.10 36.20 35.80 36.20 2.5M
2023-04-10 35.65 36.10 35.65 36.00 4.4M
2023-04-07 36.00 36.40 35.00 35.35 4.5M
2023-04-06 35.00 35.55 34.65 35.55 4.6M
2023-03-31 35.00 35.05 34.70 34.85 1.4M
2023-03-30 34.60 34.95 34.50 34.80 1.6M
2023-03-29 35.00 35.00 34.30 34.45 1.2M
2023-03-28 35.10 35.10 34.20 34.75 1.9M
2023-03-27 34.55 35.15 34.50 34.95 2.8M
2023-03-24 34.90 34.95 34.50 34.55 1.9M
2023-03-23 34.40 34.95 34.35 34.75 2.2M
2023-03-22 34.40 34.50 34.00 34.45 1.8M
2023-03-21 34.50 34.55 34.05 34.10 1.6M
2023-03-20 34.30 34.45 34.00 34.20 1.2M
2023-03-17 33.90 34.40 33.75 34.30 2.0M
2023-03-16 34.50 34.55 33.40 33.55 4.0M
2023-03-15 35.50 35.65 34.40 34.45 6.2M
2023-03-14 34.70 35.45 34.10 35.20 5.3M
2023-03-13 34.55 35.00 33.80 34.90 4.7M
2023-03-10 34.50 35.25 34.20 34.55 4.1M
2023-03-09 35.00 35.35 34.80 34.80 6.4M
2023-03-08 33.90 34.60 33.75 34.55 4.2M
2023-03-07 33.40 34.80 33.40 34.20 9.5M
2023-03-06 33.10 33.80 33.00 33.25 3.1M
2023-03-03 34.15 34.20 32.85 32.90 6.5M
2023-03-02 33.40 33.90 33.35 33.90 5.3M
2023-03-01 32.80 33.30 32.70 33.20 4.3M
2023-02-24 32.40 32.65 32.10 32.50 2.0M
2023-02-23 32.20 32.90 31.95 32.50 6.4M
2023-02-22 31.55 32.00 31.20 31.90 1.5M
2023-02-21 31.70 31.85 31.35 31.80 1.1M
2023-02-20 31.90 32.00 31.60 31.70 1.7M
2023-02-17 31.00 31.75 31.00 31.60 2.7M
2023-02-16 31.05 31.45 31.00 31.00 0.9M
2023-02-15 30.75 31.00 30.70 30.90 0.8M
2023-02-14 31.10 31.20 30.70 30.70 0.6M
2023-02-13 30.20 30.90 30.20 30.90 0.8M
2023-02-10 30.75 30.80 30.20 30.20 1.0M
2023-02-09 30.90 31.05 30.75 30.75 0.7M
2023-02-08 31.15 31.30 30.90 30.95 0.6M
2023-02-07 31.25 31.25 30.80 30.95 0.5M
2023-02-06 30.70 31.35 30.65 30.95 1.0M
2023-02-03 31.25 31.25 30.70 30.70 1.3M
2023-02-02 30.90 31.30 30.85 31.25 2.0M
2023-02-01 30.70 30.95 30.45 30.65 1.7M
2023-01-31 30.10 30.60 30.10 30.55 2.4M
2023-01-30 30.10 30.25 30.00 30.05 0.8M
2023-01-17 29.30 29.90 29.30 29.80 0.7M
2023-01-16 29.50 29.55 29.25 29.30 0.6M
2023-01-13 30.20 30.20 29.30 29.40 0.8M
2023-01-12 30.20 30.45 29.80 29.85 0.7M
2023-01-11 30.30 30.60 29.95 30.05 3.2M
2023-01-10 29.80 30.30 29.70 30.05 1.3M
2023-01-09 30.20 30.20 29.70 29.80 1.0M
2023-01-06 29.60 29.80 29.40 29.50 1.0M
2023-01-05 30.65 30.95 29.50 29.60 5.7M
2023-01-04 29.35 30.75 29.35 30.00 7.0M
2023-01-03 28.40 28.90 28.05 28.75 0.8M