Ares International Corp (2471)

2471
🏛️ Taiwan →
49.20
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 28.15 28.25 28.00 28.20 0.2M
2022-12-29 28.10 28.15 27.65 28.10 0.3M
2022-12-28 27.60 28.20 27.60 28.10 0.5M
2022-12-27 27.70 27.80 27.45 27.70 0.3M
2022-12-26 27.70 27.70 27.10 27.55 0.2M
2022-12-23 26.65 26.85 26.55 26.85 0.1M
2022-12-22 26.90 27.05 26.85 26.95 0.0M
2022-12-21 26.80 26.90 26.55 26.90 0.0M
2022-12-20 26.80 26.85 26.35 26.55 0.1M
2022-12-19 27.20 27.20 26.70 26.75 0.2M
2022-12-16 27.30 27.65 27.20 27.25 0.1M
2022-12-15 27.60 27.85 27.50 27.50 0.1M
2022-12-14 27.25 27.60 27.25 27.60 0.1M
2022-12-13 27.65 27.85 27.20 27.25 0.2M
2022-12-12 27.70 28.00 27.55 27.65 0.1M
2022-12-09 27.70 27.70 27.50 27.65 0.1M
2022-12-08 27.45 27.70 27.30 27.65 0.1M
2022-12-07 27.55 27.80 27.45 27.60 0.1M
2022-12-06 27.65 27.70 27.40 27.55 0.1M
2022-12-05 27.65 27.65 27.55 27.65 0.1M
2022-12-02 27.80 27.80 27.45 27.50 0.1M
2022-12-01 27.70 27.90 27.40 27.70 0.2M
2022-11-30 27.00 27.40 26.95 27.40 0.1M
2022-11-29 26.70 27.00 26.60 26.85 0.1M
2022-11-28 27.20 27.20 26.05 26.70 0.6M
2022-11-25 27.95 27.95 27.25 27.30 0.2M
2022-11-24 27.95 28.35 27.40 27.65 0.7M
2022-11-23 26.90 28.30 26.75 27.80 0.8M
2022-11-22 26.40 26.90 26.40 26.80 0.1M
2022-11-21 26.50 26.55 26.30 26.40 0.1M
2022-11-18 26.55 26.60 26.35 26.45 0.1M
2022-11-17 26.55 26.60 26.40 26.50 0.1M
2022-11-16 26.55 26.90 26.35 26.70 0.2M
2022-11-15 26.65 27.15 26.45 26.55 0.2M
2022-11-14 26.80 27.20 26.70 27.10 0.2M
2022-11-11 27.30 27.30 26.55 26.55 0.2M
2022-11-10 26.20 27.20 26.20 26.90 0.2M
2022-11-09 26.05 26.05 25.85 26.00 0.0M
2022-11-08 26.40 26.40 26.00 26.00 0.0M
2022-11-07 25.80 26.00 25.75 26.00 0.1M
2022-11-04 25.80 25.80 25.55 25.75 0.0M
2022-11-03 25.40 25.65 25.20 25.65 0.1M
2022-11-02 25.70 25.90 25.60 25.65 0.1M
2022-11-01 25.45 25.50 25.35 25.50 0.0M
2022-10-31 25.30 25.45 25.30 25.35 0.0M
2022-10-28 25.30 25.40 25.15 25.15 0.0M
2022-10-27 25.20 25.25 25.15 25.15 0.0M
2022-10-26 25.15 25.15 25.10 25.10 0.0M
2022-10-25 25.25 25.25 24.85 25.10 0.0M
2022-10-24 25.25 25.25 25.05 25.15 0.0M
2022-10-21 25.30 25.30 25.05 25.05 0.0M
2022-10-20 25.30 25.40 24.95 25.40 0.0M
2022-10-19 25.30 25.50 25.30 25.40 0.0M
2022-10-18 25.75 25.75 25.25 25.30 0.0M
2022-10-17 25.10 25.10 24.75 25.10 0.1M
2022-10-14 25.60 25.95 25.30 25.60 0.0M
2022-10-13 26.00 26.00 25.00 25.10 0.1M
2022-10-12 26.00 26.20 25.85 26.05 0.1M
2022-10-11 26.45 26.45 25.90 26.00 0.1M
2022-10-07 26.55 26.55 26.45 26.55 0.0M
2022-10-06 26.75 26.75 26.45 26.60 0.1M
2022-10-05 26.80 26.80 26.40 26.50 0.1M
2022-10-04 26.85 26.85 26.50 26.60 0.0M
2022-10-03 26.10 26.45 26.10 26.40 0.0M
2022-09-30 25.80 26.45 25.80 26.45 0.0M
2022-09-29 26.10 26.25 26.10 26.20 0.0M
2022-09-28 26.60 26.60 25.90 25.90 0.1M
2022-09-27 26.10 26.85 26.10 26.60 0.0M
2022-09-26 26.50 26.50 25.90 26.25 0.2M
2022-09-23 27.10 27.10 26.50 26.60 0.1M
2022-09-22 27.00 27.00 26.35 26.80 0.1M
2022-09-21 27.05 27.25 26.90 27.00 0.1M
2022-09-20 27.05 27.20 26.95 27.15 0.1M
2022-09-19 27.30 27.30 27.05 27.05 0.1M
2022-09-16 27.50 27.50 27.30 27.30 0.0M
2022-09-15 27.50 27.55 27.40 27.50 0.1M
2022-09-14 27.00 27.50 27.00 27.40 0.1M
2022-09-13 27.35 27.50 27.30 27.35 0.0M
2022-09-12 27.55 27.60 27.35 27.35 0.1M
2022-09-08 27.60 27.60 27.50 27.55 0.1M
2022-09-07 27.60 27.60 27.35 27.45 0.0M
2022-09-06 27.60 27.65 27.40 27.45 0.1M
2022-09-05 27.30 27.60 27.10 27.55 0.1M
2022-09-02 27.60 27.65 27.10 27.20 0.2M
2022-09-01 27.45 27.75 27.40 27.60 0.1M
2022-08-31 27.40 27.50 27.25 27.45 0.0M
2022-08-30 27.25 27.55 27.25 27.40 0.0M
2022-08-29 27.20 27.30 27.05 27.30 0.1M
2022-08-26 27.45 27.55 27.35 27.40 0.1M
2022-08-25 27.35 27.50 27.35 27.45 0.1M
2022-08-24 27.60 27.70 27.30 27.30 0.2M
2022-08-23 28.00 28.00 27.60 27.60 0.2M
2022-08-22 27.90 28.05 27.70 27.90 0.1M
2022-08-19 28.00 28.00 27.85 27.90 0.1M
2022-08-18 28.10 28.20 27.85 28.00 0.1M
2022-08-17 28.00 28.20 28.00 28.05 0.2M
2022-08-16 27.70 28.10 27.70 27.90 0.3M
2022-08-15 27.60 27.80 27.55 27.70 0.1M
2022-08-12 27.45 27.75 27.40 27.50 0.1M
2022-08-11 28.00 28.00 27.40 27.45 0.2M
2022-08-10 26.90 27.30 26.90 27.20 0.1M
2022-08-09 27.15 27.25 27.10 27.20 0.1M
2022-08-08 27.40 27.40 26.85 27.05 0.1M
2022-08-05 27.35 27.35 26.95 27.05 0.1M
2022-08-04 26.65 26.95 26.55 26.95 0.1M
2022-08-03 26.65 27.00 26.60 26.95 0.1M
2022-08-02 26.90 27.00 26.80 26.95 0.1M
2022-08-01 26.85 27.20 26.85 27.10 0.1M
2022-07-29 26.60 27.00 26.50 26.85 0.1M
2022-07-28 26.60 26.60 26.40 26.40 0.1M
2022-07-27 26.00 26.65 26.00 26.60 0.2M
2022-07-26 25.95 26.00 25.60 25.90 0.1M
2022-07-25 26.10 26.30 25.95 25.95 0.1M
2022-07-22 26.40 26.40 26.05 26.20 0.1M
2022-07-21 25.85 26.50 25.80 26.40 0.3M
2022-07-20 27.85 28.00 27.70 28.00 0.4M
2022-07-19 27.70 27.75 27.50 27.75 0.1M
2022-07-18 27.50 27.70 27.40 27.70 0.1M
2022-07-15 27.75 27.75 27.45 27.50 0.1M
2022-07-14 27.50 27.70 27.45 27.60 0.1M
2022-07-13 27.50 27.65 27.25 27.60 0.1M
2022-07-12 27.50 27.50 27.20 27.30 0.1M
2022-07-11 27.50 27.60 27.45 27.55 0.1M
2022-07-08 27.30 27.60 27.30 27.40 0.0M
2022-07-07 27.40 27.40 27.10 27.30 0.0M
2022-07-06 27.20 27.25 26.90 27.20 0.1M
2022-07-05 27.25 27.40 27.15 27.25 0.1M
2022-07-04 27.45 27.45 27.00 27.15 0.0M
2022-07-01 27.35 27.45 26.85 26.90 0.1M
2022-06-30 27.80 27.80 27.25 27.45 0.1M
2022-06-29 27.70 27.90 27.70 27.80 0.1M
2022-06-28 27.80 27.95 27.70 27.80 0.1M
2022-06-27 27.60 27.75 27.55 27.65 0.1M
2022-06-24 27.00 27.35 27.00 27.25 0.1M
2022-06-23 27.25 27.30 26.80 27.00 0.1M
2022-06-22 27.30 27.30 27.00 27.10 0.0M
2022-06-21 27.05 27.25 27.00 27.20 0.1M
2022-06-20 27.25 27.35 27.00 27.00 0.1M
2022-06-17 27.75 27.75 27.30 27.30 0.1M
2022-06-16 28.25 28.25 27.85 27.85 0.1M
2022-06-15 27.80 28.05 27.70 28.05 0.1M
2022-06-14 27.00 27.70 27.00 27.65 0.2M
2022-06-13 27.50 27.50 26.80 27.15 0.1M
2022-06-10 27.65 27.85 27.60 27.70 0.1M
2022-06-09 27.75 27.80 27.75 27.80 0.0M
2022-06-08 27.65 27.75 27.65 27.75 0.1M
2022-06-07 27.60 27.80 27.55 27.65 0.1M
2022-06-06 27.60 27.60 27.40 27.40 0.1M
2022-06-02 27.50 27.65 27.50 27.60 0.0M
2022-06-01 27.30 27.75 27.30 27.50 0.1M
2022-05-31 27.55 27.55 27.30 27.30 0.1M
2022-05-30 27.40 27.70 27.35 27.55 0.1M
2022-05-27 27.25 27.35 27.15 27.25 0.0M
2022-05-26 27.25 27.35 27.15 27.15 0.1M
2022-05-25 27.10 27.25 27.10 27.25 0.1M
2022-05-24 27.00 27.15 26.95 26.95 0.0M
2022-05-23 27.10 27.10 26.80 26.90 0.1M
2022-05-20 27.20 27.30 27.05 27.10 0.1M
2022-05-19 26.90 27.25 26.85 27.15 0.1M
2022-05-18 26.35 27.40 26.35 27.40 0.4M
2022-05-17 26.35 26.65 26.00 26.35 0.2M
2022-05-16 26.70 26.70 26.35 26.40 0.1M
2022-05-13 26.80 26.80 26.30 26.40 0.1M
2022-05-12 26.70 27.00 26.40 26.45 0.1M
2022-05-11 26.85 26.95 26.70 26.80 0.0M
2022-05-10 26.45 26.85 26.10 26.65 0.1M
2022-05-09 27.30 27.30 26.90 26.90 0.1M
2022-05-06 27.00 27.35 26.90 27.35 0.1M
2022-05-05 27.70 27.70 27.35 27.40 0.1M
2022-05-04 27.60 27.80 27.20 27.30 0.1M
2022-05-03 27.20 27.95 27.20 27.65 0.1M
2022-04-29 27.60 28.20 27.60 28.00 0.2M
2022-04-28 27.40 27.50 27.35 27.35 0.0M
2022-04-27 27.30 27.30 26.70 27.05 0.1M
2022-04-26 27.55 27.70 27.55 27.55 0.1M
2022-04-25 28.00 28.00 27.55 27.55 0.2M
2022-04-22 28.55 28.55 28.35 28.40 0.1M
2022-04-21 28.30 28.75 28.30 28.55 0.3M
2022-04-20 28.20 28.40 27.90 28.30 0.1M
2022-04-19 27.75 28.40 27.75 28.20 0.2M
2022-04-18 28.10 28.20 27.80 27.80 0.1M
2022-04-15 28.25 28.45 28.05 28.10 0.1M
2022-04-14 28.40 28.45 28.25 28.25 0.2M
2022-04-13 28.70 28.70 28.35 28.40 0.2M
2022-04-12 28.80 29.15 28.30 28.55 0.2M
2022-04-11 28.50 28.80 28.20 28.75 0.3M
2022-04-08 28.40 28.70 28.25 28.50 0.2M
2022-04-07 29.05 29.05 28.20 28.20 0.5M
2022-04-06 28.25 28.85 28.10 28.85 0.5M
2022-04-01 28.00 28.60 27.95 28.05 0.4M
2022-03-31 27.95 28.00 27.80 27.90 0.1M
2022-03-30 28.10 28.10 27.90 28.00 0.2M
2022-03-29 28.10 28.30 28.00 28.10 0.2M
2022-03-28 27.85 28.30 27.70 28.10 0.3M
2022-03-25 28.10 28.15 27.60 27.85 0.4M
2022-03-24 27.50 28.45 27.50 27.80 1.3M
2022-03-23 26.45 26.75 26.10 26.45 0.2M
2022-03-22 26.00 26.80 26.00 26.45 0.3M
2022-03-21 25.55 26.10 25.55 25.95 0.2M
2022-03-18 25.50 25.55 25.45 25.55 0.0M
2022-03-17 25.50 25.50 25.35 25.50 0.1M
2022-03-16 25.35 25.40 25.25 25.35 0.1M
2022-03-15 25.40 25.50 25.30 25.35 0.1M
2022-03-14 25.55 25.55 25.40 25.40 0.1M
2022-03-11 25.50 25.70 25.00 25.50 0.2M
2022-03-10 24.80 25.80 24.80 25.50 0.2M
2022-03-09 24.65 24.80 24.50 24.80 0.1M
2022-03-08 24.85 25.05 24.30 24.40 0.2M
2022-03-07 25.00 25.15 24.80 25.00 0.2M
2022-03-04 25.15 25.30 25.00 25.15 0.0M
2022-03-03 25.15 25.30 25.05 25.15 0.0M
2022-03-02 25.05 25.20 25.05 25.15 0.0M
2022-03-01 24.80 25.10 24.80 25.05 0.0M
2022-02-25 24.35 24.85 24.35 24.75 0.1M
2022-02-24 25.00 25.00 24.25 24.35 0.2M
2022-02-23 25.00 25.05 24.95 25.05 0.0M
2022-02-22 25.25 25.25 24.70 24.90 0.2M
2022-02-21 25.00 25.30 25.00 25.25 0.0M
2022-02-18 25.20 25.20 25.10 25.20 0.0M
2022-02-17 25.30 25.35 25.15 25.20 0.0M
2022-02-16 25.10 25.30 25.10 25.25 0.0M
2022-02-15 25.25 25.30 24.90 25.00 0.2M
2022-02-14 25.10 25.50 25.00 25.25 0.1M
2022-02-11 25.60 25.65 25.40 25.65 0.1M
2022-02-10 25.65 25.70 25.45 25.60 0.1M
2022-02-09 25.35 25.75 25.35 25.75 0.1M
2022-02-08 25.35 25.55 25.35 25.50 0.1M
2022-02-07 24.95 25.35 24.95 25.35 0.0M
2022-01-26 24.80 25.15 24.70 24.75 0.1M
2022-01-25 24.75 25.00 24.50 24.90 0.1M
2022-01-24 24.70 25.15 24.45 24.90 0.1M
2022-01-21 25.70 25.70 24.10 24.70 0.4M
2022-01-20 25.60 26.00 25.60 25.70 0.1M
2022-01-19 25.90 25.90 25.40 25.60 0.1M
2022-01-18 26.05 26.05 25.90 25.90 0.1M
2022-01-17 26.25 26.25 25.80 26.15 0.1M
2022-01-14 26.10 26.10 25.80 25.90 0.1M
2022-01-13 26.30 26.30 26.00 26.10 0.1M
2022-01-12 26.00 26.35 25.95 25.95 0.2M
2022-01-11 26.70 26.70 25.95 25.95 0.3M
2022-01-10 26.00 26.10 25.65 25.95 0.1M
2022-01-07 25.85 26.00 25.50 26.00 0.2M
2022-01-06 26.00 26.05 25.75 26.05 0.1M
2022-01-05 26.30 26.30 26.05 26.10 0.1M
2022-01-04 26.50 26.50 26.20 26.30 0.1M
2022-01-03 26.55 26.55 26.00 26.30 0.1M