Ampire Co Ltd (8049)

8049
🏛️ Taiwan →
26.00
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 30.40 30.55 29.90 30.00 0.0M
2022-12-29 30.15 30.30 29.80 30.30 0.0M
2022-12-28 29.85 30.65 29.85 30.10 0.0M
2022-12-27 32.50 32.50 30.40 30.50 0.0M
2022-12-26 30.40 31.00 30.00 30.95 0.0M
2022-12-23 30.00 30.25 29.40 30.20 0.0M
2022-12-22 30.75 30.80 29.95 29.95 0.0M
2022-12-21 30.00 30.40 29.85 30.30 0.0M
2022-12-20 30.75 31.45 29.35 29.55 0.0M
2022-12-19 30.70 30.90 30.35 30.40 0.0M
2022-12-16 30.45 30.95 30.40 30.65 0.0M
2022-12-15 31.00 31.50 30.45 31.00 0.0M
2022-12-14 30.80 31.70 30.30 31.10 0.0M
2022-12-13 30.20 30.80 29.80 30.10 0.0M
2022-12-12 30.30 30.45 29.20 29.80 0.0M
2022-12-09 29.00 30.85 28.70 30.30 0.0M
2022-12-08 28.00 28.25 28.00 28.10 0.0M
2022-12-07 28.15 28.40 27.90 28.15 0.0M
2022-12-06 28.50 28.55 27.90 28.20 0.0M
2022-12-05 28.90 28.90 28.65 28.70 0.0M
2022-12-02 28.70 28.80 28.50 28.75 0.0M
2022-12-01 28.45 28.65 28.25 28.65 0.0M
2022-11-30 28.10 28.15 28.00 28.05 0.0M
2022-11-29 27.90 28.20 27.70 28.05 0.0M
2022-11-28 27.90 28.05 27.45 27.85 0.0M
2022-11-25 28.25 28.25 27.70 27.70 0.0M
2022-11-24 28.15 28.25 28.00 28.05 0.0M
2022-11-23 27.95 28.00 27.80 27.90 0.0M
2022-11-22 28.30 28.30 27.70 27.90 0.0M
2022-11-21 27.90 28.30 27.75 28.20 0.0M
2022-11-18 27.85 28.05 27.55 27.70 0.0M
2022-11-17 27.20 27.60 27.20 27.55 0.0M
2022-11-16 27.35 27.45 27.05 27.20 0.0M
2022-11-15 27.60 27.70 27.15 27.35 0.0M
2022-11-14 27.40 27.70 27.25 27.50 0.0M
2022-11-11 27.60 27.80 27.15 27.40 0.0M
2022-11-10 27.25 27.35 27.05 27.10 0.0M
2022-11-09 27.10 27.70 27.10 27.20 0.0M
2022-11-08 27.70 27.75 27.10 27.10 0.0M
2022-11-07 27.40 27.75 27.35 27.65 0.0M
2022-11-04 27.35 27.35 26.95 27.30 0.0M
2022-11-03 26.70 27.30 26.70 27.30 0.0M
2022-11-02 26.85 27.05 26.65 26.95 0.0M
2022-11-01 26.20 26.95 26.10 26.80 0.0M
2022-10-31 26.10 26.25 26.00 26.10 0.0M
2022-10-28 26.85 26.90 25.90 25.90 0.0M
2022-10-27 25.75 26.70 25.75 26.35 0.0M
2022-10-26 25.80 25.85 25.50 25.65 0.0M
2022-10-25 26.05 26.50 25.45 25.70 0.0M
2022-10-24 26.10 26.20 25.85 26.05 0.0M
2022-10-21 26.50 26.50 25.70 25.75 0.0M
2022-10-20 26.25 26.35 25.85 26.35 0.0M
2022-10-19 26.50 26.85 26.40 26.45 0.0M
2022-10-18 26.75 26.80 26.15 26.60 0.0M
2022-10-17 26.10 26.45 25.35 26.40 0.0M
2022-10-14 25.95 26.60 25.95 26.15 0.0M
2022-10-13 27.10 27.10 25.35 25.45 0.0M
2022-10-12 26.30 27.15 26.30 26.90 0.0M
2022-10-11 27.90 27.95 26.40 26.65 0.0M
2022-10-07 28.50 28.60 27.90 28.00 0.0M
2022-10-06 28.75 29.15 28.30 28.30 0.0M
2022-10-05 29.15 30.15 28.60 28.70 0.0M
2022-10-04 28.10 29.00 28.10 28.90 0.0M
2022-10-03 28.70 28.70 27.80 27.85 0.0M
2022-09-30 28.25 28.65 27.80 28.50 0.0M
2022-09-29 28.05 29.10 28.00 28.45 0.0M
2022-09-28 29.25 29.25 27.50 27.50 0.0M
2022-09-27 28.75 29.30 28.05 29.25 0.0M
2022-09-26 29.10 29.70 28.55 28.90 0.0M
2022-09-23 31.50 31.80 29.25 29.40 0.0M
2022-09-22 30.70 31.70 30.20 31.35 0.0M
2022-09-21 31.30 32.00 30.90 31.00 0.0M
2022-09-20 30.60 32.00 30.20 31.75 0.0M
2022-09-19 31.80 31.80 29.05 30.20 0.0M
2022-09-16 31.25 32.00 30.90 31.20 0.0M
2022-09-15 31.20 32.80 30.55 31.50 0.0M
2022-09-14 28.70 30.65 28.40 30.50 0.0M
2022-09-13 28.40 29.30 28.30 28.70 0.0M
2022-09-12 27.70 27.95 27.05 27.80 0.0M
2022-09-08 25.70 26.95 25.70 26.85 0.0M
2022-09-07 26.20 26.20 25.50 25.60 0.0M
2022-09-06 26.50 26.60 26.15 26.25 0.0M
2022-09-05 26.20 26.90 26.20 26.45 0.0M
2022-09-02 25.75 26.25 25.75 26.10 0.0M
2022-09-01 25.65 25.85 25.60 25.75 0.0M
2022-08-31 25.60 25.80 25.60 25.70 0.0M
2022-08-30 25.25 25.75 25.25 25.70 0.0M
2022-08-29 25.15 25.35 25.15 25.25 0.0M
2022-08-26 25.45 25.60 25.35 25.50 0.0M
2022-08-25 25.55 25.65 25.30 25.45 0.0M
2022-08-24 25.95 25.95 25.45 25.50 0.0M
2022-08-23 25.70 25.70 25.45 25.55 0.0M
2022-08-22 26.25 26.25 25.80 25.80 0.0M
2022-08-19 25.75 26.00 25.75 25.95 0.0M
2022-08-18 25.60 26.00 25.45 25.75 0.0M
2022-08-17 25.10 25.95 25.10 25.60 0.0M
2022-08-16 27.40 27.40 26.90 27.15 0.0M
2022-08-15 27.50 27.50 27.30 27.40 0.0M
2022-08-12 27.30 27.45 27.20 27.40 0.0M
2022-08-11 27.35 27.40 27.20 27.30 0.0M
2022-08-10 27.35 27.45 27.00 27.25 0.0M
2022-08-09 27.30 27.45 27.20 27.35 0.0M
2022-08-08 27.45 27.50 27.30 27.35 0.0M
2022-08-05 27.30 27.45 27.20 27.40 0.0M
2022-08-04 27.00 27.30 27.00 27.20 0.0M
2022-08-03 26.75 26.95 26.70 26.90 0.0M
2022-08-02 27.00 27.00 26.55 26.70 0.0M
2022-08-01 26.55 27.00 26.55 26.80 0.0M
2022-07-29 26.45 26.55 26.15 26.30 0.0M
2022-07-28 26.40 26.45 26.25 26.35 0.0M
2022-07-27 26.30 26.45 26.25 26.25 0.0M
2022-07-26 26.55 26.65 26.20 26.25 0.0M
2022-07-25 26.45 26.65 26.30 26.40 0.0M
2022-07-22 26.75 26.90 26.15 26.30 0.0M
2022-07-21 26.45 26.75 26.40 26.70 0.0M
2022-07-20 26.10 26.90 26.10 26.25 0.0M
2022-07-19 25.75 26.10 25.75 25.95 0.0M
2022-07-18 25.55 25.80 25.55 25.70 0.0M
2022-07-15 25.25 25.60 25.25 25.30 0.0M
2022-07-14 25.05 25.35 24.95 25.35 0.0M
2022-07-13 24.70 25.10 24.70 24.95 0.0M
2022-07-12 25.05 25.10 24.60 24.60 0.0M
2022-07-11 26.05 26.05 25.10 25.20 0.0M
2022-07-08 24.35 24.65 24.35 24.50 0.0M
2022-07-07 24.00 24.30 24.00 24.20 0.0M
2022-07-06 24.40 24.50 24.05 24.05 0.0M
2022-07-05 24.35 24.55 24.35 24.40 0.0M
2022-07-04 24.10 24.50 24.10 24.35 0.0M
2022-07-01 24.60 24.75 24.30 24.30 0.0M
2022-06-30 24.95 25.00 24.60 24.80 0.0M
2022-06-29 25.00 25.15 24.90 25.10 0.0M
2022-06-28 25.05 25.50 25.00 25.05 0.0M
2022-06-27 24.65 25.15 24.65 25.05 0.0M
2022-06-24 24.55 24.80 24.55 24.65 0.0M
2022-06-23 24.95 24.95 24.45 24.55 0.0M
2022-06-22 25.25 25.25 24.85 24.85 0.0M
2022-06-21 25.25 25.25 24.95 25.15 0.0M
2022-06-20 25.40 25.40 24.85 24.90 0.0M
2022-06-17 25.45 25.55 25.45 25.50 0.0M
2022-06-16 25.55 25.90 25.55 25.60 0.0M
2022-06-15 25.50 25.75 25.50 25.60 0.0M
2022-06-14 25.50 25.50 25.25 25.45 0.0M
2022-06-13 25.90 25.90 25.65 25.70 0.0M
2022-06-10 25.95 26.20 25.80 26.00 0.0M
2022-06-09 25.90 26.00 25.80 25.95 0.0M
2022-06-08 25.65 25.85 25.65 25.80 0.0M
2022-06-07 25.40 25.70 25.40 25.65 0.0M
2022-06-06 25.40 25.70 25.40 25.70 0.0M
2022-06-02 25.45 25.45 25.25 25.40 0.0M
2022-06-01 25.20 25.45 25.10 25.30 0.0M
2022-05-31 25.25 25.25 25.15 25.20 0.0M
2022-05-30 25.20 25.30 25.15 25.25 0.0M
2022-05-27 25.05 25.15 25.00 25.15 0.0M
2022-05-26 24.90 25.15 24.90 25.00 0.0M
2022-05-25 24.90 25.00 24.80 25.00 0.0M
2022-05-24 25.00 25.00 24.85 24.90 0.0M
2022-05-23 24.75 25.05 24.75 24.90 0.0M
2022-05-20 25.05 25.10 24.90 25.00 0.0M
2022-05-19 24.95 25.10 24.55 25.05 0.0M
2022-05-18 24.75 25.15 24.75 25.05 0.0M
2022-05-17 24.50 24.80 24.50 24.75 0.0M
2022-05-16 24.55 24.70 24.55 24.65 0.0M
2022-05-13 24.55 24.70 24.35 24.55 0.0M
2022-05-12 24.60 24.70 24.20 24.20 0.0M
2022-05-11 24.80 24.80 24.65 24.70 0.0M
2022-05-10 24.50 24.85 24.40 24.80 0.0M
2022-05-09 25.40 25.40 24.50 24.75 0.0M
2022-05-06 25.50 25.50 25.20 25.40 0.0M
2022-05-05 25.50 25.70 25.50 25.55 0.0M
2022-05-04 25.10 25.45 25.10 25.45 0.0M
2022-05-03 25.45 25.45 25.00 25.20 0.0M
2022-04-29 25.30 25.50 25.20 25.45 0.0M
2022-04-28 24.80 25.00 24.80 25.00 0.0M
2022-04-27 24.80 24.95 24.70 24.80 0.0M
2022-04-25 25.50 25.50 25.20 25.20 0.0M
2022-04-22 25.50 25.80 25.45 25.75 0.0M
2022-04-21 25.80 25.85 25.50 25.65 0.0M
2022-04-20 25.80 26.00 25.70 25.80 0.0M
2022-04-19 25.55 25.85 25.55 25.80 0.0M
2022-04-18 25.75 25.85 25.50 25.55 0.0M
2022-04-15 26.15 26.20 25.30 25.70 0.0M
2022-04-14 26.70 26.70 26.25 26.30 0.0M
2022-04-13 26.35 26.65 26.35 26.55 0.0M
2022-04-12 26.55 26.55 26.00 26.30 0.0M
2022-04-11 26.75 26.85 26.45 26.55 0.0M
2022-04-08 26.75 26.80 26.60 26.75 0.0M
2022-04-07 26.65 26.95 26.40 26.80 0.0M
2022-04-06 27.00 27.00 26.50 26.65 0.0M
2022-04-01 27.40 27.40 27.00 27.00 0.0M
2022-03-31 27.70 27.70 27.45 27.45 0.0M
2022-03-30 27.50 27.75 27.40 27.65 0.0M
2022-03-29 27.15 27.50 27.05 27.35 0.0M
2022-03-28 26.75 27.15 26.60 27.15 0.0M
2022-03-25 27.05 27.05 26.85 26.95 0.0M
2022-03-24 26.70 27.10 26.65 27.05 0.0M
2022-03-23 26.60 27.15 26.60 26.85 0.0M
2022-03-22 26.65 26.70 26.55 26.60 0.0M
2022-03-21 26.30 26.90 26.30 26.55 0.0M
2022-03-18 26.40 26.40 26.20 26.30 0.0M
2022-03-17 26.10 26.45 26.10 26.25 0.0M
2022-03-16 26.05 26.15 25.95 26.00 0.0M
2022-03-15 26.25 26.25 26.00 26.05 0.0M
2022-03-14 26.10 26.30 26.00 26.25 0.0M
2022-03-11 26.10 26.20 25.90 26.10 0.0M
2022-03-10 26.00 26.20 25.95 26.20 0.0M
2022-03-09 26.00 26.05 25.60 25.70 0.0M
2022-03-08 25.95 26.05 25.65 25.70 0.0M
2022-03-07 26.45 26.45 25.40 25.95 0.0M
2022-03-04 26.55 26.60 26.45 26.45 0.0M
2022-03-03 26.45 26.60 26.45 26.55 0.0M
2022-03-02 26.40 26.50 26.20 26.40 0.0M
2022-03-01 26.20 26.60 26.20 26.50 0.0M
2022-02-25 25.65 26.05 25.60 26.00 0.0M
2022-02-24 25.55 25.60 25.05 25.10 0.0M
2022-02-23 25.45 25.60 25.45 25.60 0.0M
2022-02-22 25.60 25.60 25.40 25.45 0.0M
2022-02-21 25.50 25.80 25.50 25.65 0.0M
2022-02-18 25.50 25.65 25.50 25.60 0.0M
2022-02-17 25.70 25.75 25.55 25.60 0.0M
2022-02-16 25.70 25.70 25.50 25.60 0.0M
2022-02-15 25.45 25.60 25.45 25.55 0.0M
2022-02-14 25.65 25.65 25.25 25.45 0.0M
2022-02-11 25.50 25.85 25.50 25.65 0.0M
2022-02-10 25.95 25.95 25.60 25.65 0.0M
2022-02-09 25.95 26.05 25.90 25.95 0.0M
2022-02-08 25.65 25.95 25.65 25.90 0.0M
2022-02-07 25.60 25.70 25.40 25.65 0.0M
2022-01-26 25.60 25.60 25.25 25.40 0.0M
2022-01-25 25.75 25.75 25.25 25.25 0.0M
2022-01-24 25.45 25.75 25.05 25.75 0.0M
2022-01-21 26.10 26.10 25.60 25.60 0.0M
2022-01-20 25.90 26.15 25.90 26.10 0.0M
2022-01-19 25.90 26.00 25.85 25.90 0.0M
2022-01-18 26.05 26.10 25.85 25.85 0.0M
2022-01-17 25.75 26.10 25.75 26.00 0.0M
2022-01-14 26.00 26.00 25.40 25.75 0.0M
2022-01-13 26.20 26.25 25.95 26.00 0.0M
2022-01-12 25.85 26.20 25.75 26.05 0.0M
2022-01-11 26.10 26.40 25.80 25.80 0.0M
2022-01-10 25.10 26.35 25.10 26.10 0.0M
2022-01-07 25.45 25.45 25.00 25.20 0.0M
2022-01-06 25.30 25.45 25.30 25.40 0.0M
2022-01-05 25.35 25.45 25.25 25.30 0.0M
2022-01-04 25.45 25.45 25.25 25.35 0.0M
2022-01-03 25.45 25.55 25.30 25.40 0.0M