AVer Information Inc (3669)

3669
🏛️ Taiwan →
31.85
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
2022-12-30 48.15 48.30 46.30 46.30 0.3M
2022-12-29 45.65 48.60 45.65 47.35 0.8M
2022-12-28 47.10 47.10 46.10 46.10 0.2M
2022-12-27 48.40 48.40 47.10 47.30 0.4M
2022-12-26 48.55 49.90 48.30 48.40 1.5M
2022-12-23 44.35 48.35 43.60 47.80 0.7M
2022-12-22 45.05 45.40 44.80 44.85 0.1M
2022-12-21 45.15 45.25 44.50 44.60 0.1M
2022-12-20 46.35 47.20 44.60 44.60 0.5M
2022-12-19 47.20 47.20 45.80 46.40 0.3M
2022-12-16 46.60 47.80 46.30 46.60 0.7M
2022-12-15 49.80 50.20 47.20 47.30 2.7M
2022-12-14 47.70 50.60 47.70 50.60 4.9M
2022-12-13 43.20 46.20 42.85 46.00 0.8M
2022-12-12 43.10 43.10 42.55 43.05 0.0M
2022-12-09 43.65 44.00 43.10 43.10 0.1M
2022-12-08 43.10 43.50 42.15 43.50 0.2M
2022-12-07 43.20 44.00 42.60 42.90 0.2M
2022-12-06 44.70 44.70 43.30 43.30 0.1M
2022-12-05 46.00 46.00 44.60 44.90 0.2M
2022-12-02 44.90 45.80 44.85 45.30 0.2M
2022-12-01 44.20 45.20 43.80 44.85 0.3M
2022-11-30 43.00 43.75 43.00 43.75 0.1M
2022-11-29 43.60 43.60 42.30 42.90 0.2M
2022-11-28 44.65 45.20 43.60 43.70 0.3M
2022-11-25 43.90 46.50 43.30 44.90 0.9M
2022-11-24 45.50 45.50 43.50 44.10 0.4M
2022-11-23 43.95 46.40 43.60 45.10 1.3M
2022-11-22 41.35 43.30 41.20 43.30 0.5M
2022-11-21 41.55 41.90 41.50 41.60 0.1M
2022-11-18 41.40 42.15 41.40 41.55 0.2M
2022-11-17 41.35 41.70 41.00 41.30 0.1M
2022-11-16 41.60 41.80 40.85 41.05 0.2M
2022-11-15 41.80 41.90 41.20 41.50 0.1M
2022-11-14 41.55 42.40 41.05 41.45 0.2M
2022-11-11 41.15 43.65 40.85 40.90 0.4M
2022-11-10 41.15 41.15 40.60 40.75 0.1M
2022-11-09 42.20 42.20 40.90 41.10 0.1M
2022-11-08 40.70 42.30 40.70 41.30 0.2M
2022-11-07 41.45 41.50 40.70 40.70 0.1M
2022-11-04 41.55 41.55 40.95 41.35 0.1M
2022-11-03 40.85 41.95 40.75 41.55 0.1M
2022-11-02 40.15 41.40 40.15 41.25 0.2M
2022-11-01 39.15 40.45 39.05 40.40 0.1M
2022-10-31 39.35 39.65 39.10 39.20 0.1M
2022-10-28 39.80 40.30 39.05 39.05 0.1M
2022-10-27 39.20 40.40 39.20 40.30 0.1M
2022-10-26 39.20 39.80 39.15 39.15 0.0M
2022-10-25 40.00 40.00 39.00 39.05 0.1M
2022-10-24 40.75 40.75 39.65 39.65 0.1M
2022-10-21 41.50 41.50 39.60 39.60 0.1M
2022-10-20 40.90 42.05 40.50 40.75 0.2M
2022-10-19 40.40 41.45 40.40 41.15 0.2M
2022-10-18 41.30 41.40 40.30 40.30 0.3M
2022-10-17 39.75 41.25 39.75 40.85 0.9M
2022-10-14 37.70 40.00 37.70 39.20 0.2M
2022-10-13 40.30 40.30 36.80 37.25 0.3M
2022-10-12 40.25 41.30 39.80 40.05 0.2M
2022-10-11 40.80 41.25 39.75 40.25 0.2M
2022-10-07 40.60 41.55 40.25 40.80 0.5M
2022-10-06 39.90 40.60 39.50 40.60 0.4M
2022-10-05 41.90 41.90 39.85 39.85 0.2M
2022-10-04 40.40 43.20 40.20 40.35 0.5M
2022-10-03 38.65 39.35 38.25 39.35 0.1M
2022-09-30 38.20 39.50 37.70 39.50 0.1M
2022-09-29 37.85 39.20 37.85 39.00 0.1M
2022-09-28 39.30 39.30 37.55 37.55 0.2M
2022-09-27 38.85 40.20 38.65 40.00 0.1M
2022-09-26 40.75 40.75 38.70 38.85 0.3M
2022-09-23 41.30 42.30 40.75 41.00 0.1M
2022-09-22 41.85 42.00 40.65 41.85 0.1M
2022-09-21 43.00 43.20 41.60 41.85 0.1M
2022-09-20 43.55 43.55 42.20 42.90 0.1M
2022-09-19 44.35 44.35 42.50 42.50 0.2M
2022-09-16 46.30 46.30 43.60 44.05 0.3M
2022-09-15 45.25 46.80 45.05 46.30 0.2M
2022-09-14 45.25 45.55 44.75 45.25 0.2M
2022-09-13 46.90 46.90 45.80 46.15 0.2M
2022-09-12 47.80 48.25 46.00 46.10 0.4M
2022-09-08 46.50 48.65 45.50 47.30 1.0M
2022-09-07 49.10 49.40 45.05 45.30 1.1M
2022-09-06 53.30 54.40 50.00 50.00 3.0M
2022-09-05 46.70 51.00 45.45 51.00 1.0M
2022-09-02 47.30 47.50 46.75 46.75 0.1M
2022-09-01 47.75 47.80 46.80 47.25 0.1M
2022-08-31 46.15 48.35 46.00 47.75 0.3M
2022-08-30 44.85 46.20 44.85 46.15 0.0M
2022-08-29 45.45 45.45 44.55 45.05 0.1M
2022-08-26 46.70 47.00 46.60 46.60 0.0M
2022-08-25 46.05 47.05 46.05 46.65 0.1M
2022-08-24 46.35 46.50 45.65 45.90 0.1M
2022-08-23 47.40 47.40 45.60 46.00 0.6M
2022-08-22 47.00 48.00 46.65 46.75 0.1M
2022-08-19 46.75 47.50 46.75 47.00 0.1M
2022-08-18 46.80 47.80 46.45 47.50 0.1M
2022-08-17 47.20 47.50 47.00 47.00 0.1M
2022-08-16 47.85 47.90 47.20 47.20 0.1M
2022-08-15 47.10 47.95 47.00 47.95 0.1M
2022-08-12 44.85 48.45 44.80 47.15 0.5M
2022-08-11 46.45 46.50 44.65 44.90 0.2M
2022-08-10 43.40 46.30 43.40 45.30 0.3M
2022-08-09 43.00 43.90 42.85 43.40 0.2M
2022-08-08 41.50 42.85 41.35 42.70 0.1M
2022-08-05 41.95 41.95 41.50 41.95 0.1M
2022-08-04 42.20 42.20 40.50 41.15 0.1M
2022-08-03 42.00 42.10 41.10 41.20 0.1M
2022-08-02 42.65 42.65 41.55 41.65 0.1M
2022-08-01 42.65 43.60 42.65 43.35 0.1M
2022-07-29 42.90 43.00 41.50 43.00 0.1M
2022-07-28 43.00 43.00 41.80 41.90 0.1M
2022-07-27 41.90 42.25 41.50 42.05 0.1M
2022-07-26 42.60 42.60 41.60 41.90 0.1M
2022-07-25 43.35 43.35 42.65 42.80 0.1M
2022-07-22 43.30 44.00 42.55 43.35 0.2M
2022-07-21 42.95 43.65 42.40 43.30 0.2M
2022-07-20 41.55 42.60 41.55 42.55 0.2M
2022-07-19 41.00 41.75 40.60 41.25 0.2M
2022-07-18 40.10 40.60 40.10 40.60 0.1M
2022-07-15 40.25 40.40 39.85 40.10 0.1M
2022-07-14 39.35 40.50 39.30 40.25 0.1M
2022-07-13 39.00 39.70 38.90 39.70 0.2M
2022-07-12 39.30 39.30 37.30 37.75 0.2M
2022-07-11 39.70 40.00 39.10 39.30 0.1M
2022-07-08 39.45 40.80 39.45 39.60 0.2M
2022-07-07 39.40 39.80 38.20 39.40 0.2M
2022-07-06 40.20 40.20 38.25 38.65 0.2M
2022-07-05 38.00 39.60 37.55 39.60 0.2M
2022-07-04 35.30 37.70 35.30 37.05 0.3M
2022-07-01 38.60 38.60 36.20 36.20 0.4M
2022-06-30 41.50 41.50 38.95 38.95 0.5M
2022-06-29 42.50 42.65 41.50 41.90 0.1M
2022-06-28 43.45 43.45 42.30 42.35 0.1M
2022-06-27 42.40 43.45 42.40 43.45 0.1M
2022-06-24 42.40 42.65 42.15 42.30 0.2M
2022-06-23 42.00 43.45 41.10 42.10 0.6M
2022-06-22 50.00 50.00 47.50 47.50 0.3M
2022-06-21 48.60 49.45 48.05 49.45 0.2M
2022-06-20 50.70 50.70 47.55 47.85 0.3M
2022-06-17 49.85 50.40 49.80 50.00 0.2M
2022-06-16 52.40 52.40 50.40 50.40 0.3M
2022-06-15 51.80 52.30 51.60 51.80 0.2M
2022-06-14 51.00 51.50 50.50 51.50 0.2M
2022-06-13 51.00 51.40 50.30 51.40 0.2M
2022-06-10 51.20 51.60 51.20 51.40 0.2M
2022-06-09 52.50 52.50 51.50 51.90 0.3M
2022-06-08 52.00 53.30 52.00 52.70 0.3M
2022-06-07 52.70 53.00 52.10 52.10 0.3M
2022-06-06 52.30 53.00 51.80 52.60 0.4M
2022-06-02 51.50 51.60 51.00 51.30 0.2M
2022-06-01 50.70 51.50 50.60 51.50 0.3M
2022-05-31 51.50 51.50 50.60 50.60 0.2M
2022-05-30 50.40 51.60 50.40 51.20 0.3M
2022-05-27 51.00 51.00 50.20 50.30 0.2M
2022-05-26 50.50 50.90 50.00 50.20 0.3M
2022-05-25 50.20 50.40 49.75 50.30 0.2M
2022-05-24 51.20 51.80 50.10 50.10 0.3M
2022-05-23 51.90 52.30 50.90 51.00 0.3M
2022-05-20 52.00 52.30 51.30 51.50 0.4M
2022-05-19 50.40 53.50 50.20 50.70 1.3M
2022-05-18 50.50 52.00 50.50 51.20 0.6M
2022-05-17 49.70 50.30 49.70 50.00 0.2M
2022-05-16 50.90 51.30 50.00 50.00 0.2M
2022-05-13 49.80 50.80 49.80 50.30 0.3M
2022-05-12 49.60 50.90 49.50 49.70 0.5M
2022-05-11 51.00 51.50 50.00 50.10 0.4M
2022-05-10 50.70 51.00 50.00 50.60 0.6M
2022-05-09 52.50 53.50 51.30 51.30 0.8M
2022-05-06 52.80 53.40 52.30 53.20 0.4M
2022-05-05 54.50 55.00 53.50 53.80 0.6M
2022-05-04 53.70 54.60 52.70 53.50 0.9M
2022-05-03 54.50 55.70 53.90 53.90 0.6M
2022-04-29 56.40 56.70 54.70 54.70 1.4M
2022-04-26 61.50 62.40 57.20 57.40 6.3M
2022-04-25 64.70 68.90 59.80 59.80 19.0M
2022-04-22 57.30 62.70 57.10 62.70 5.1M
2022-04-21 56.60 60.10 56.60 57.00 2.1M
2022-04-20 58.50 59.20 57.00 57.10 1.6M
2022-04-19 56.00 61.00 55.20 59.50 4.2M
2022-04-18 52.20 56.80 52.00 56.00 2.0M
2022-04-15 51.80 52.40 51.20 51.90 0.3M
2022-04-14 53.60 53.70 52.60 52.70 0.2M
2022-04-13 53.20 53.60 52.70 53.60 0.2M
2022-04-12 52.10 53.70 51.80 52.50 0.3M
2022-04-11 55.20 55.40 52.40 53.00 0.3M
2022-04-08 56.00 56.00 54.80 55.00 0.3M
2022-04-07 58.80 58.80 55.50 55.50 0.7M
2022-04-06 60.00 61.00 58.40 58.40 0.9M
2022-04-01 57.00 59.10 57.00 57.40 0.8M
2022-03-31 58.20 58.20 57.00 57.00 0.3M
2022-03-30 58.60 58.70 57.10 58.10 0.6M
2022-03-29 59.20 59.30 57.30 58.00 1.2M
2022-03-28 56.50 59.50 56.10 59.10 3.1M
2022-03-25 55.30 55.30 53.60 54.40 0.2M
2022-03-24 54.20 54.80 53.80 54.70 0.2M
2022-03-23 54.30 54.60 53.70 54.20 0.2M
2022-03-22 53.70 54.00 53.00 53.90 0.2M
2022-03-21 54.20 54.80 53.20 53.50 0.5M
2022-03-18 52.40 53.50 51.50 53.40 0.3M
2022-03-17 51.40 52.00 51.20 51.70 0.2M
2022-03-16 50.60 51.20 50.20 50.70 0.1M
2022-03-15 51.60 51.60 50.40 50.40 0.3M
2022-03-14 51.00 51.60 50.80 51.60 0.2M
2022-03-11 51.30 51.30 50.30 50.70 0.2M
2022-03-10 50.60 51.80 50.60 51.40 0.2M
2022-03-09 50.10 50.60 49.70 50.00 0.1M
2022-03-08 49.40 50.90 49.35 49.55 0.3M
2022-03-07 52.60 52.60 50.20 50.30 0.3M
2022-03-04 53.90 54.20 53.00 53.10 0.2M
2022-03-03 53.80 54.40 53.60 53.90 0.2M
2022-03-02 53.50 53.70 52.70 53.50 0.1M
2022-03-01 53.30 54.10 53.30 53.50 0.2M
2022-02-25 52.40 53.10 52.10 53.00 0.3M
2022-02-24 54.30 54.30 51.60 51.90 0.6M
2022-02-23 54.20 55.40 54.20 54.80 0.2M
2022-02-22 55.60 55.60 53.80 54.30 0.4M
2022-02-21 55.30 56.00 55.10 55.90 0.3M
2022-02-18 56.50 56.80 55.90 56.30 0.2M
2022-02-17 57.20 57.50 56.30 56.50 0.3M
2022-02-16 58.40 58.40 56.80 56.80 0.2M
2022-02-15 56.30 57.20 56.00 56.20 0.3M
2022-02-14 58.30 58.30 56.30 56.30 0.5M
2022-02-11 58.60 58.90 58.00 58.70 0.4M
2022-02-10 60.80 61.40 59.30 60.00 0.3M
2022-02-09 60.50 61.50 60.00 60.50 0.3M
2022-02-08 58.60 60.10 58.60 59.90 0.2M
2022-02-07 59.10 60.00 57.20 59.50 0.3M
2022-01-26 57.30 58.80 57.30 57.50 0.4M
2022-01-25 61.10 61.10 58.00 58.00 0.6M
2022-01-24 60.40 60.40 59.00 60.10 0.5M
2022-01-21 61.20 62.50 60.10 60.40 0.6M
2022-01-20 62.10 63.10 61.80 62.10 0.4M
2022-01-19 62.40 63.80 61.70 62.70 1.0M
2022-01-18 63.80 64.50 62.40 62.90 0.6M
2022-01-17 65.40 65.80 63.30 63.30 1.0M
2022-01-14 64.30 65.50 62.60 63.60 0.9M
2022-01-13 64.60 65.40 63.90 64.30 0.7M
2022-01-12 65.70 65.70 63.10 65.50 1.1M
2022-01-11 66.60 68.20 64.10 64.40 2.5M
2022-01-10 66.40 67.90 65.10 65.10 1.5M
2022-01-07 70.60 70.70 66.70 66.70 2.2M
2022-01-06 68.50 70.80 68.50 70.00 2.2M
2022-01-05 70.50 71.30 67.60 71.10 4.1M
2022-01-04 69.10 72.40 69.10 70.50 6.4M
2022-01-03 67.10 70.90 66.90 67.50 4.6M