AV Tech Corp (8072)

8072
🏛️ Taiwan →
34.75
Letzte Aktualisierung: 2025-10-01
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
2025-10-01 34.85 35.10 34.35 34.75 0.2M
2025-09-30 34.45 34.90 34.45 34.90 0.2M
2025-09-26 35.10 35.45 34.15 34.45 0.9M
2025-09-25 35.10 35.40 34.70 34.80 0.2M
2025-09-24 34.80 35.00 34.55 34.70 0.2M
2025-09-23 34.80 35.20 34.50 34.85 0.4M
2025-09-22 35.00 35.10 34.75 34.80 0.3M
2025-09-19 35.35 35.55 34.95 34.95 0.4M
2025-09-18 35.85 35.85 35.15 35.25 0.3M
2025-09-17 35.20 35.90 35.20 35.25 0.4M
2025-09-16 35.20 35.25 34.80 35.15 0.3M
2025-09-15 35.25 35.80 35.00 35.00 0.4M
2025-09-12 35.90 35.90 35.20 35.20 0.5M
2025-09-11 37.25 37.80 35.55 35.60 1.1M
2025-09-10 36.95 38.50 36.90 37.00 2.2M
2025-09-09 37.75 37.75 36.50 36.70 0.5M
2025-09-08 38.00 38.00 36.95 37.20 0.5M
2025-09-05 37.10 37.70 37.00 37.65 0.5M
2025-09-04 37.65 38.00 36.95 36.95 0.7M
2025-09-03 37.85 38.00 37.20 37.30 0.7M
2025-09-02 38.50 38.50 37.40 37.80 0.6M
2025-09-01 38.70 39.60 37.75 38.00 0.9M
2025-08-29 39.80 40.25 38.80 38.80 0.7M
2025-08-28 39.95 40.50 39.50 39.60 0.7M
2025-08-27 39.90 40.10 39.50 39.85 0.6M
2025-08-26 40.00 40.55 39.25 39.55 1.7M
2025-08-25 39.85 40.60 39.45 39.60 1.0M
2025-08-22 41.55 42.20 39.40 39.40 2.2M
2025-08-21 42.90 43.80 41.45 41.60 5.4M
2025-08-20 41.40 45.05 40.65 42.90 12.4M
2025-08-19 40.05 43.30 39.90 41.30 5.3M
2025-08-18 40.00 40.20 39.60 39.75 0.6M
2025-08-15 40.70 40.70 39.85 40.10 0.6M
2025-08-14 41.60 41.65 40.50 40.50 1.0M
2025-08-13 42.00 42.80 41.15 41.50 1.5M
2025-08-12 41.20 42.50 41.00 41.70 2.4M
2025-08-11 39.85 41.65 39.85 41.20 2.1M
2025-08-08 40.20 41.30 39.65 39.80 1.4M
2025-08-07 40.70 41.60 40.00 40.30 0.8M
2025-08-06 40.55 41.35 40.40 40.60 0.8M
2025-08-05 41.00 41.25 40.60 40.85 0.7M
2025-08-04 39.60 41.25 39.20 40.80 1.1M
2025-08-01 38.05 40.90 37.60 40.00 2.2M
2025-07-31 40.10 40.10 38.80 38.80 0.9M
2025-07-30 39.85 40.20 39.05 40.10 1.1M
2025-07-29 40.45 40.60 39.30 39.30 1.0M
2025-07-28 40.35 40.65 39.65 40.35 1.2M
2025-07-25 40.25 41.90 40.20 40.20 3.0M
2025-07-24 40.15 40.55 40.00 40.20 0.6M
2025-07-23 40.20 40.50 39.85 40.15 0.7M
2025-07-22 41.30 41.40 39.40 39.90 1.6M
2025-07-21 41.50 42.10 40.65 41.30 1.1M
2025-07-18 42.80 42.80 41.35 41.45 1.2M
2025-07-17 41.60 42.85 41.35 42.25 1.5M
2025-07-16 41.50 43.40 41.30 41.60 2.4M
2025-07-15 42.55 42.70 41.40 41.55 2.1M
2025-07-14 43.20 43.20 42.10 42.30 1.5M
2025-07-11 43.50 44.15 42.85 43.15 1.6M
2025-07-10 45.00 45.05 43.40 43.80 2.1M
2025-07-09 44.50 47.00 44.30 45.00 4.9M
2025-07-08 45.30 45.70 44.30 44.65 3.7M
2025-07-07 44.80 47.55 44.80 45.30 7.7M
2025-07-04 47.15 47.65 44.50 44.50 2.9M
2025-07-03 48.40 49.00 47.60 47.70 2.3M
2025-07-02 48.35 49.30 47.90 48.10 2.3M
2025-07-01 50.90 51.40 48.10 48.10 6.5M
2025-06-30 49.20 49.90 48.20 49.90 6.5M
2025-06-27 49.15 49.90 48.65 48.90 7.0M
2025-06-26 51.20 52.30 49.10 49.15 12.9M
2025-06-25 53.60 54.50 51.10 51.20 32.5M
2025-06-24 48.55 53.00 48.55 53.00 13.6M
2025-06-23 47.90 48.95 46.55 48.25 7.3M
2025-06-20 47.50 51.00 47.15 48.25 25.2M
2025-06-19 50.00 50.30 47.60 47.60 5.1M
2025-06-18 50.80 51.50 49.20 50.10 14.5M
2025-06-17 48.40 52.40 48.00 50.00 31.8M
2025-06-16 47.00 49.30 46.60 47.95 9.9M
2025-06-13 49.10 50.00 47.30 47.50 6.4M
2025-06-12 48.65 49.50 48.30 48.95 3.0M
2025-06-11 49.20 51.00 48.35 48.65 8.2M
2025-06-10 50.70 51.50 48.80 49.15 6.8M
2025-06-09 50.30 50.80 47.90 50.80 8.2M
2025-06-06 49.65 50.10 48.80 49.65 6.2M
2025-06-05 49.80 52.10 49.60 50.10 16.5M
2025-06-04 53.80 55.00 50.70 50.70 50.7M
2025-06-03 46.10 50.40 46.10 50.40 23.2M
2025-06-02 46.00 46.00 44.10 45.90 3.6M
2025-05-29 48.30 48.50 45.65 45.70 7.2M
2025-05-28 50.00 53.00 47.50 47.80 24.9M
2025-05-27 50.30 50.70 48.85 49.15 9.0M
2025-05-26 51.00 52.40 50.20 50.60 16.0M
2025-05-23 51.60 54.40 50.50 51.50 50.3M
2025-05-22 48.15 51.30 47.20 50.60 18.8M
2025-05-21 50.50 52.90 49.20 49.20 63.9M
2025-05-20 45.45 48.15 45.40 48.15 7.6M
2025-05-19 43.65 44.85 42.20 43.80 4.3M
2025-05-16 45.55 45.55 43.20 43.65 5.0M
2025-05-15 45.85 47.35 45.40 45.50 4.4M
2025-05-14 47.40 47.40 45.70 45.70 5.0M
2025-05-13 47.80 51.60 46.50 47.00 22.8M
2025-05-12 47.10 47.75 45.15 47.00 7.9M
2025-05-09 47.65 47.70 44.25 45.40 8.4M
2025-05-08 47.95 49.35 47.00 47.10 18.4M
2025-05-07 48.60 52.90 46.70 46.70 52.8M
2025-05-06 44.20 48.10 44.10 48.10 10.8M
2025-05-05 48.00 48.10 43.30 43.75 8.4M
2025-05-02 49.30 52.00 46.60 48.00 31.1M
2025-04-30 53.60 53.60 47.35 48.60 24.2M
2025-04-29 47.80 52.00 46.45 52.00 19.1M
2025-04-28 50.00 50.80 44.75 47.35 38.0M
2025-04-25 48.45 49.30 46.10 49.30 37.5M
2025-04-24 42.00 44.85 41.80 44.85 8.5M
2025-04-23 38.80 40.80 37.55 40.80 6.8M
2025-04-22 39.55 39.80 36.80 37.10 12.7M
2025-04-21 42.75 43.75 39.50 40.75 37.4M
2025-04-18 36.20 39.80 36.15 39.80 5.7M
2025-04-17 39.30 41.00 33.95 36.20 13.0M
2025-04-16 42.35 43.80 37.50 37.50 16.2M
2025-04-15 38.55 40.30 38.50 40.30 6.5M
2025-04-14 35.20 36.65 33.50 36.65 9.5M
2025-04-11 30.00 33.90 29.00 33.35 13.4M
2025-04-10 30.60 31.25 30.60 31.25 4.7M
2025-04-09 32.45 34.45 28.45 28.45 24.1M
2025-04-08 28.60 31.60 28.30 31.60 9.6M
2025-04-07 28.75 28.75 28.75 28.75 0.3M
2025-04-02 29.40 31.90 29.05 31.90 6.8M
2025-04-01 27.45 29.90 27.45 29.00 1.1M
2025-03-31 29.15 29.20 27.40 27.45 0.7M
2025-03-28 30.50 31.65 29.60 29.65 3.0M
2025-03-27 28.55 31.30 28.30 30.30 2.2M
2025-03-26 28.70 29.15 28.35 28.55 0.2M
2025-03-25 28.85 29.20 28.25 28.65 0.3M
2025-03-24 28.15 28.90 27.80 28.65 0.3M
2025-03-21 29.20 29.70 28.00 28.30 0.8M
2025-03-20 29.80 31.85 28.80 28.80 2.3M
2025-03-19 26.90 29.00 26.90 29.00 0.9M
2025-03-18 27.50 27.50 27.00 27.00 0.2M
2025-03-17 27.40 28.35 27.15 27.15 0.3M
2025-03-14 27.30 27.30 26.65 27.10 0.2M
2025-03-13 27.75 28.35 27.00 27.30 0.5M
2025-03-12 28.60 28.60 27.55 27.60 0.4M
2025-03-11 27.20 29.10 27.05 28.25 0.8M
2025-03-10 28.70 29.00 27.50 27.50 2.0M
2025-03-07 26.80 27.80 26.10 27.80 1.3M
2025-03-06 25.35 25.35 25.30 25.30 0.0M
2025-03-05 25.10 25.50 25.05 25.50 0.0M
2025-03-04 25.20 25.35 25.15 25.25 0.0M
2025-03-03 25.30 25.35 25.20 25.35 0.0M
2025-02-27 25.45 25.50 25.40 25.40 0.0M
2025-02-26 25.20 25.65 25.20 25.40 0.0M
2025-02-25 25.30 25.30 25.15 25.20 0.1M
2025-02-24 25.50 25.60 25.40 25.40 0.1M
2025-02-21 25.70 25.90 25.65 25.75 0.0M
2025-02-20 25.60 25.90 25.60 25.70 0.0M
2025-02-19 25.65 25.80 25.65 25.70 0.0M
2025-02-18 25.70 25.80 25.60 25.60 0.0M
2025-02-17 26.00 26.10 25.55 25.60 0.1M
2025-02-14 24.95 26.05 24.95 26.00 0.2M
2025-02-13 24.70 25.20 24.70 24.95 0.0M
2025-02-12 24.80 24.95 24.75 24.75 0.0M
2025-02-11 24.70 24.80 24.60 24.80 0.0M
2025-02-10 24.90 24.90 24.70 24.70 0.0M
2025-02-07 24.30 25.65 24.30 24.85 0.1M
2025-02-06 24.40 24.40 24.30 24.30 0.0M
2025-02-05 24.25 24.25 24.25 24.25 0.0M
2025-02-04 24.30 24.30 23.95 23.95 0.0M
2025-02-03 24.25 24.30 23.95 24.00 0.0M
2025-01-22 23.85 24.50 23.80 24.35 0.0M
2025-01-21 24.05 24.05 23.90 23.90 0.0M
2025-01-20 23.75 23.90 23.65 23.90 0.0M
2025-01-17 23.65 23.95 23.65 23.70 0.0M
2025-01-16 23.35 23.75 23.35 23.65 0.0M
2025-01-15 23.15 23.50 23.10 23.25 0.0M
2025-01-14 23.20 23.35 23.10 23.15 0.0M
2025-01-13 23.65 23.65 23.00 23.20 0.1M
2025-01-10 23.95 23.95 23.70 23.70 0.0M
2025-01-09 24.10 24.10 23.85 23.85 0.1M
2025-01-08 24.10 24.25 24.05 24.10 0.1M
2025-01-07 24.50 24.50 24.15 24.15 0.0M
2025-01-06 24.25 24.60 24.25 24.55 0.0M
2025-01-03 24.45 24.45 24.25 24.25 0.0M
2025-01-02 24.45 24.60 24.35 24.40 0.0M