Ant Precision Industry Co Ltd (3646)

3646
🏛️ Taiwan →
29.10
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 28.75 28.95 28.15 28.75 0.0M
2021-12-29 28.50 29.30 28.50 28.75 0.0M
2021-12-28 28.20 28.50 27.90 28.05 0.0M
2021-12-27 27.50 29.70 27.50 28.00 0.0M
2021-12-24 27.30 28.10 27.25 27.50 0.0M
2021-12-23 27.00 27.25 26.85 27.10 0.0M
2021-12-22 26.50 27.15 26.50 26.90 0.0M
2021-12-21 26.55 26.65 26.15 26.65 0.0M
2021-12-20 26.65 26.65 26.15 26.25 0.0M
2021-12-17 26.50 26.75 26.40 26.65 0.0M
2021-12-16 26.70 26.70 26.40 26.55 0.0M
2021-12-15 26.25 26.65 26.25 26.55 0.0M
2021-12-14 26.65 26.75 26.35 26.50 0.0M
2021-12-13 27.20 27.20 26.40 26.55 0.0M
2021-12-10 28.10 28.30 27.50 27.70 0.0M
2021-12-09 27.80 28.50 27.75 28.00 0.0M
2021-12-08 27.00 27.85 27.00 27.65 0.0M
2021-12-07 27.85 27.85 26.75 27.10 0.0M
2021-12-06 26.65 27.85 26.30 27.50 0.0M
2021-12-03 26.70 26.70 26.35 26.65 0.0M
2021-12-02 26.70 26.70 26.15 26.35 0.0M
2021-12-01 26.30 26.70 26.00 26.55 0.0M
2021-11-30 26.60 26.85 26.40 26.50 0.0M
2021-11-29 26.20 26.45 25.55 26.35 0.0M
2021-11-26 26.85 26.85 26.20 26.50 0.0M
2021-11-25 26.50 26.90 26.50 26.55 0.0M
2021-11-24 26.65 26.90 26.30 26.50 0.0M
2021-11-23 26.45 26.45 26.10 26.25 0.0M
2021-11-22 26.40 26.70 26.40 26.65 0.0M
2021-11-19 27.05 27.10 26.05 26.30 0.0M
2021-11-18 27.50 27.80 26.85 26.85 0.0M
2021-11-17 28.05 28.45 27.15 27.30 0.0M
2021-11-16 27.15 28.90 27.15 28.05 0.0M
2021-11-15 26.85 26.90 26.70 26.90 0.0M
2021-11-12 26.10 26.35 25.95 26.30 0.0M
2021-11-11 26.50 26.65 25.70 25.95 0.0M
2021-11-10 26.95 27.45 26.90 27.25 0.0M
2021-11-09 27.00 27.35 26.35 26.60 0.0M
2021-11-08 26.60 28.15 26.60 27.00 0.0M
2021-11-05 25.80 25.80 25.30 25.70 0.0M
2021-11-04 25.80 25.85 25.55 25.85 0.0M
2021-11-03 25.35 25.80 25.35 25.60 0.0M
2021-11-02 26.20 26.20 25.40 25.40 0.0M
2021-11-01 26.00 26.30 25.90 25.90 0.0M
2021-10-29 26.30 26.35 25.95 26.10 0.0M
2021-10-28 26.05 26.30 26.00 26.30 0.0M
2021-10-27 26.30 26.30 25.90 26.20 0.0M
2021-10-26 26.00 26.35 26.00 26.00 0.0M
2021-10-25 26.15 26.35 25.85 26.00 0.0M
2021-10-22 26.30 26.45 25.60 26.30 0.0M
2021-10-21 25.85 26.50 25.85 26.30 0.0M
2021-10-20 26.35 26.40 25.85 26.30 0.0M
2021-10-19 25.40 26.10 25.25 26.00 0.0M
2021-10-18 25.90 25.90 25.25 25.40 0.0M
2021-10-15 25.40 25.70 24.90 25.70 0.0M
2021-10-14 25.15 25.40 24.75 24.85 0.0M
2021-10-13 25.85 26.10 25.10 25.30 0.0M
2021-10-12 26.00 26.15 25.70 25.95 0.0M
2021-10-08 26.40 26.75 26.00 26.15 0.0M
2021-10-07 26.75 26.90 26.35 26.45 0.0M
2021-10-06 26.45 26.90 26.15 26.15 0.0M
2021-10-05 25.45 26.45 25.45 26.35 0.0M
2021-10-04 26.80 27.20 25.90 26.00 0.0M
2021-10-01 27.90 27.90 26.65 26.65 0.0M
2021-09-30 27.20 27.80 27.20 27.70 0.0M
2021-09-29 26.15 27.70 26.15 27.40 0.0M
2021-09-28 27.70 28.00 27.50 27.95 0.0M
2021-09-27 27.75 27.75 27.00 27.70 0.0M
2021-09-24 27.75 27.75 27.10 27.70 0.0M
2021-09-23 27.60 27.60 27.00 27.25 0.0M
2021-09-22 26.85 27.10 26.30 27.10 0.0M
2021-09-17 26.85 27.15 26.70 27.00 0.0M
2021-09-16 27.15 27.15 26.50 26.85 0.0M
2021-09-15 27.15 27.15 26.05 26.85 0.0M
2021-09-14 27.05 27.40 26.60 26.70 0.0M
2021-09-13 26.25 28.00 26.15 27.00 0.0M
2021-09-10 26.25 26.25 25.90 26.10 0.0M
2021-09-09 26.00 26.20 25.70 26.05 0.0M
2021-09-08 26.05 26.35 25.80 25.90 0.0M
2021-09-07 26.50 26.50 26.05 26.25 0.0M
2021-09-06 26.50 26.50 25.95 26.15 0.0M
2021-09-03 26.55 26.60 26.20 26.50 0.0M
2021-09-02 25.85 26.35 25.85 26.25 0.0M
2021-09-01 26.10 26.40 25.85 26.00 0.0M
2021-08-31 26.80 26.80 26.00 26.30 0.0M
2021-08-30 26.90 26.90 26.25 26.60 0.0M
2021-08-27 26.45 26.60 25.95 26.35 0.0M
2021-08-26 26.25 26.65 25.75 26.35 0.0M
2021-08-25 24.80 26.40 24.80 26.25 0.0M
2021-08-24 25.10 25.10 24.50 24.65 0.0M
2021-08-23 24.50 24.95 24.25 24.75 0.0M
2021-08-20 24.35 24.55 23.45 24.40 0.0M
2021-08-19 24.00 24.45 23.90 24.35 0.0M
2021-08-18 24.50 24.50 24.00 24.40 0.0M
2021-08-17 24.40 24.45 23.95 24.20 0.0M
2021-08-16 24.90 24.90 23.50 24.10 0.0M
2021-08-13 27.05 27.05 24.50 24.70 0.0M
2021-08-12 27.55 27.55 26.90 27.15 0.0M
2021-08-11 28.00 28.00 26.10 27.10 0.0M
2021-08-10 26.95 27.90 26.80 27.55 0.0M
2021-08-09 28.50 29.20 27.55 27.55 0.0M
2021-08-06 31.00 31.00 30.00 30.60 0.0M
2021-08-05 31.45 31.45 30.65 31.10 0.0M
2021-08-04 31.05 31.35 30.75 31.00 0.0M
2021-08-03 30.90 31.40 30.50 30.90 0.0M
2021-08-02 30.45 31.65 30.45 30.90 0.0M
2021-07-30 30.35 30.95 30.30 30.45 0.0M
2021-07-29 29.70 30.55 29.40 30.40 0.0M
2021-07-28 29.55 30.20 28.30 29.40 0.0M
2021-07-27 32.05 32.20 29.30 29.80 0.0M
2021-07-26 32.60 32.60 31.65 32.30 0.0M
2021-07-23 33.05 34.20 31.20 31.75 0.0M
2021-07-22 32.25 33.30 32.10 32.60 0.0M
2021-07-21 31.90 32.70 31.35 31.80 0.0M
2021-07-20 32.40 32.45 30.90 31.55 0.0M
2021-07-19 31.10 33.90 31.10 32.60 0.0M
2021-07-16 29.90 31.20 29.90 30.85 0.0M
2021-07-15 28.90 30.40 28.90 29.90 0.0M
2021-07-14 28.75 29.30 28.60 28.85 0.0M
2021-07-13 29.10 30.50 28.60 29.05 0.0M
2021-07-12 28.75 29.55 28.10 28.85 0.0M
2021-07-09 27.80 28.25 27.65 27.80 0.0M
2021-07-08 27.15 27.75 27.15 27.65 0.0M
2021-07-07 27.05 27.55 26.95 27.15 0.0M
2021-07-06 27.00 27.10 26.70 26.90 0.0M
2021-07-05 27.00 27.80 26.95 26.95 0.0M
2021-07-02 26.95 27.00 26.50 26.80 0.0M
2021-07-01 27.05 27.20 26.60 26.75 0.0M
2021-06-30 27.00 27.05 26.70 27.00 0.0M
2021-06-29 26.20 26.95 25.95 26.85 0.0M
2021-06-28 26.00 26.20 25.90 26.20 0.0M
2021-06-25 26.00 26.25 25.70 26.00 0.0M
2021-06-24 25.80 26.20 25.70 26.00 0.0M
2021-06-23 26.30 26.30 25.60 25.80 0.0M
2021-06-22 26.00 26.20 25.80 25.80 0.0M
2021-06-21 26.55 26.55 25.60 25.95 0.0M
2021-06-18 26.10 26.70 25.95 26.40 0.0M
2021-06-17 25.50 26.00 25.50 25.80 0.0M
2021-06-16 25.30 26.25 25.00 25.60 0.0M
2021-06-15 24.80 25.15 24.50 24.80 0.0M
2021-06-11 24.80 25.25 24.65 24.80 0.0M
2021-06-10 24.30 24.45 24.05 24.40 0.0M
2021-06-09 24.15 24.50 23.95 24.15 0.0M
2021-06-08 24.35 24.35 23.70 23.90 0.0M
2021-06-07 24.10 24.10 23.70 23.90 0.0M
2021-06-04 24.10 24.10 23.80 24.00 0.0M
2021-06-03 24.35 24.35 23.80 23.90 0.0M
2021-06-02 24.20 24.50 23.80 24.10 0.0M
2021-06-01 23.55 24.15 23.55 24.10 0.0M
2021-05-31 24.00 24.00 23.65 23.90 0.0M
2021-05-28 24.05 24.05 23.55 23.90 0.0M
2021-05-27 23.55 24.05 23.50 23.85 0.0M
2021-05-26 23.90 24.00 23.50 23.55 0.0M
2021-05-25 23.50 23.95 23.20 23.90 0.0M
2021-05-24 23.30 23.55 23.20 23.45 0.0M
2021-05-21 23.40 23.40 22.50 23.30 0.0M
2021-05-20 22.35 22.35 21.75 21.95 0.0M
2021-05-19 22.20 22.35 21.70 22.35 0.0M
2021-05-18 21.50 22.45 21.10 22.20 0.0M
2021-05-17 22.70 22.70 20.75 20.90 0.0M
2021-05-14 24.20 24.40 22.60 23.05 0.0M
2021-05-13 23.75 24.50 23.30 23.80 0.0M
2021-05-12 24.85 25.50 23.00 23.80 0.0M
2021-05-11 25.10 26.15 24.30 24.90 0.0M
2021-05-10 24.50 24.65 24.30 24.60 0.0M
2021-05-07 24.00 24.50 23.95 24.50 0.0M
2021-05-06 23.70 24.15 23.50 23.80 0.0M
2021-05-05 24.50 24.55 23.65 23.65 0.0M
2021-05-04 25.55 25.55 22.95 24.05 0.0M
2021-05-03 26.00 26.00 25.00 25.25 0.0M
2021-04-29 26.50 26.55 26.00 26.00 0.0M
2021-04-28 26.60 26.85 26.25 26.25 0.0M
2021-04-27 26.90 26.90 26.20 26.60 0.0M
2021-04-26 25.90 26.80 25.90 26.50 0.0M
2021-04-23 26.00 26.40 25.75 26.10 0.0M
2021-04-22 27.45 27.60 25.80 26.35 0.0M
2021-04-21 26.40 27.75 26.35 27.05 0.0M
2021-04-20 26.35 26.45 26.00 26.15 0.0M
2021-04-19 26.10 26.45 25.80 25.90 0.0M
2021-04-16 26.20 26.40 25.90 26.10 0.0M
2021-04-15 25.60 26.40 25.60 26.05 0.0M
2021-04-14 26.55 26.55 24.95 25.60 0.0M
2021-04-13 27.05 27.10 26.20 26.25 0.0M
2021-04-12 27.00 27.40 26.50 26.95 0.0M
2021-04-09 27.00 27.35 26.50 26.50 0.0M
2021-04-08 26.30 27.00 26.10 26.75 0.0M
2021-04-07 25.60 26.30 25.60 26.10 0.0M
2021-04-06 25.15 25.80 25.15 25.50 0.0M
2021-04-01 25.35 25.40 25.05 25.10 0.0M
2021-03-31 25.90 25.90 25.05 25.10 0.0M
2021-03-30 25.80 26.00 25.70 25.80 0.0M
2021-03-29 25.65 26.10 25.50 25.80 0.0M
2021-03-26 25.90 25.95 25.60 25.65 0.0M
2021-03-25 26.05 26.15 25.45 25.75 0.0M
2021-03-24 25.55 26.10 25.40 25.85 0.0M
2021-03-23 26.60 26.70 25.55 25.55 0.0M
2021-03-22 28.20 28.20 26.35 26.50 0.0M
2021-03-19 28.45 29.10 28.05 28.55 0.0M
2021-03-18 27.20 29.30 26.65 28.15 0.0M
2021-03-17 27.45 28.40 26.40 26.80 0.0M
2021-03-16 26.85 27.20 26.80 27.05 0.0M
2021-03-15 26.25 27.15 26.10 26.85 0.0M
2021-03-12 26.75 27.05 25.70 26.25 0.0M
2021-03-11 26.35 28.15 26.35 26.55 0.0M
2021-03-10 25.75 25.75 25.35 25.60 0.0M
2021-03-09 25.15 25.50 24.95 25.50 0.0M
2021-03-08 25.20 25.80 25.00 25.00 0.0M
2021-03-05 25.00 25.65 24.80 25.05 0.0M
2021-03-04 25.60 26.20 25.40 25.50 0.0M
2021-03-03 25.95 26.25 25.60 25.75 0.0M
2021-03-02 26.35 26.75 25.95 25.95 0.0M
2021-02-26 26.20 27.00 25.90 26.10 0.0M
2021-02-25 26.80 27.85 26.50 26.80 0.0M
2021-02-24 27.35 28.30 26.25 26.60 0.0M
2021-02-23 26.50 27.85 25.60 26.85 0.0M
2021-02-22 28.40 28.40 26.40 26.75 0.0M
2021-02-19 25.80 27.45 25.30 27.40 0.0M
2021-02-18 25.30 26.10 24.80 25.30 0.0M
2021-02-17 23.95 24.90 23.45 24.75 0.0M
2021-02-05 23.75 23.80 23.00 23.35 0.0M
2021-02-04 23.45 23.60 23.00 23.40 0.0M
2021-02-03 24.35 24.40 23.10 23.10 0.0M
2021-02-02 23.30 24.45 23.30 24.05 0.0M
2021-02-01 24.50 25.30 22.90 23.10 0.0M
2021-01-29 23.00 24.60 22.80 24.10 0.0M
2021-01-28 22.60 22.80 22.45 22.50 0.0M
2021-01-27 22.50 22.90 22.40 22.70 0.0M
2021-01-26 22.95 23.10 22.30 22.50 0.0M
2021-01-25 22.95 23.30 22.50 22.90 0.0M
2021-01-22 22.10 23.40 22.00 22.80 0.0M
2021-01-21 22.20 22.25 21.50 22.10 0.0M
2021-01-20 22.95 23.10 21.70 21.70 0.0M
2021-01-19 22.70 23.10 22.50 22.90 0.0M
2021-01-18 22.15 22.95 21.50 22.75 0.0M
2021-01-15 22.30 22.30 21.60 21.90 0.0M
2021-01-14 21.85 22.20 21.85 22.15 0.0M
2021-01-13 22.20 22.40 21.70 21.85 0.0M
2021-01-12 22.00 22.60 21.50 21.65 0.0M
2021-01-11 22.50 22.80 21.10 22.40 0.0M
2021-01-08 23.00 23.40 22.50 22.55 0.0M
2021-01-07 22.70 23.30 22.40 22.90 0.0M
2021-01-06 26.40 26.40 22.45 22.60 0.0M
2021-01-05 22.00 24.05 21.95 24.05 0.0M
2021-01-04 21.45 21.90 21.30 21.90 0.0M