AVY Precision Technology (5392)

5392
🏛️ Taiwan →
56.00
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
2025-09-26 59.60 60.00 55.30 56.00 71.6M
2025-09-25 53.70 58.40 53.60 58.40 53.6M
2025-09-24 51.40 54.50 51.30 53.10 84.6M
2025-09-23 46.20 50.00 46.00 50.00 34.8M
2025-09-22 44.60 45.60 44.40 45.50 6.0M
2025-09-19 45.60 45.90 44.15 44.30 9.6M
2025-09-18 49.85 50.20 45.35 46.00 20.0M
2025-09-17 50.00 51.50 48.55 49.85 32.5M
2025-09-16 47.75 52.00 46.60 50.30 67.5M
2025-09-15 45.85 47.85 45.20 47.50 86.0M
2025-09-12 43.30 43.50 41.60 43.50 24.1M
2025-09-11 40.55 41.35 38.50 39.55 9.0M
2025-09-10 39.10 41.40 39.00 40.95 11.7M
2025-09-09 39.60 40.15 38.85 38.90 3.1M
2025-09-08 39.90 40.10 38.50 39.45 4.1M
2025-09-05 38.95 40.65 38.95 39.85 9.6M
2025-09-04 39.80 40.05 38.25 38.35 3.3M
2025-09-03 39.50 40.30 39.05 39.10 3.0M
2025-09-02 40.80 41.25 38.25 39.25 5.2M
2025-09-01 40.35 41.65 39.80 40.30 4.3M
2025-08-29 42.65 43.10 40.60 40.60 6.0M
2025-08-28 41.82 42.11 40.62 41.91 6.3M
2025-08-27 42.68 42.78 41.24 41.24 8.2M
2025-08-26 41.82 43.92 41.20 42.11 15.5M
2025-08-25 41.10 43.25 40.96 41.77 16.8M
2025-08-22 42.39 42.44 39.95 40.19 12.9M
2025-08-21 40.45 44.45 40.45 43.70 23.2M
2025-08-20 43.50 43.50 39.90 40.45 19.0M
2025-08-19 41.15 43.00 39.70 42.90 15.8M
2025-08-18 40.20 41.45 39.60 40.55 7.5M
2025-08-15 39.70 40.15 39.20 40.10 5.5M
2025-08-14 40.50 40.70 39.20 39.30 8.3M
2025-08-13 39.85 41.45 39.10 40.40 25.7M
2025-08-12 38.90 39.85 38.35 39.05 7.1M
2025-08-11 37.25 39.70 37.15 39.00 16.9M
2025-08-08 36.55 38.40 36.15 37.90 10.6M
2025-08-07 37.75 38.30 36.35 36.50 4.8M
2025-08-06 37.35 38.00 36.85 37.20 5.9M
2025-08-05 36.80 40.00 36.80 37.35 23.3M
2025-08-04 36.55 37.30 36.30 36.65 6.9M
2025-08-01 34.00 37.50 33.40 36.85 15.8M
2025-07-31 33.55 34.70 33.15 34.30 4.4M
2025-07-30 33.60 33.80 32.80 33.45 1.3M
2025-07-29 33.70 33.70 32.70 33.25 1.7M
2025-07-28 33.55 34.00 33.25 33.45 1.5M
2025-07-25 34.10 34.15 33.40 33.40 1.8M
2025-07-24 34.05 34.25 33.35 34.25 2.6M
2025-07-23 33.75 35.15 33.70 34.10 9.4M
2025-07-22 34.25 34.55 33.00 33.40 6.4M
2025-07-21 32.70 34.90 32.65 34.10 15.8M
2025-07-18 32.00 33.50 32.00 32.60 6.8M
2025-07-17 30.90 32.20 30.90 31.85 2.2M
2025-07-16 31.15 31.30 30.70 30.70 0.9M
2025-07-15 30.65 30.65 30.35 30.55 0.6M
2025-07-14 30.75 30.75 30.30 30.35 0.7M
2025-07-11 30.50 31.30 30.50 30.90 1.0M
2025-07-10 30.80 31.00 30.35 30.35 0.9M
2025-07-09 30.50 31.00 30.50 30.75 0.6M
2025-07-08 31.05 31.40 30.55 30.60 0.9M
2025-07-07 31.20 31.35 30.70 30.75 0.8M
2025-07-04 32.40 32.45 31.10 31.35 1.6M
2025-07-03 34.00 34.10 32.35 32.35 3.6M
2025-07-02 31.75 32.85 31.75 32.80 1.7M
2025-07-01 32.30 33.15 31.70 31.85 3.6M
2025-06-30 32.70 32.85 31.80 32.10 1.2M
2025-06-27 32.50 32.90 32.05 32.60 2.9M
2025-06-26 31.75 33.45 31.75 32.65 8.5M
2025-06-25 32.00 32.10 31.40 31.50 0.9M
2025-06-24 31.25 32.30 31.10 31.70 2.4M
2025-06-23 30.00 30.85 29.85 30.65 1.0M
2025-06-20 31.50 31.75 30.80 30.85 1.6M
2025-06-19 31.90 32.05 31.05 31.10 1.5M
2025-06-18 32.30 33.30 31.90 31.90 4.0M
2025-06-17 32.05 32.80 31.80 32.30 3.0M
2025-06-16 31.55 31.80 31.00 31.75 2.0M
2025-06-13 33.00 33.30 32.10 32.10 4.4M
2025-06-12 32.55 34.00 32.05 33.05 6.5M
2025-06-11 33.40 33.70 32.30 32.40 15.7M
2025-06-10 31.00 32.70 30.50 32.70 5.8M
2025-06-09 30.80 30.80 29.50 29.75 1.5M
2025-06-06 31.05 31.15 30.50 30.80 1.2M
2025-06-05 30.80 33.20 30.75 31.15 5.3M
2025-06-04 29.75 30.70 29.70 30.50 1.6M
2025-06-03 29.55 29.95 29.10 29.10 0.7M
2025-06-02 30.30 30.30 29.25 29.35 1.1M
2025-05-29 31.00 31.00 30.20 30.40 0.6M
2025-05-28 31.40 31.75 30.15 30.45 0.9M
2025-05-27 31.50 31.95 30.90 30.90 0.9M
2025-05-26 31.20 31.95 31.00 31.25 0.7M
2025-05-23 31.85 32.10 31.25 31.25 0.7M
2025-05-22 32.10 32.10 31.55 31.60 1.1M
2025-05-21 32.50 32.85 32.15 32.20 0.7M
2025-05-20 33.50 33.55 32.20 32.50 1.1M
2025-05-19 33.45 34.20 32.90 32.90 2.1M
2025-05-16 34.05 34.30 33.60 33.75 1.9M
2025-05-15 34.25 34.80 33.70 34.00 3.5M
2025-05-14 33.90 34.45 33.35 34.20 6.0M
2025-05-13 33.30 34.45 32.80 33.65 6.0M
2025-05-12 32.85 33.65 32.60 33.05 6.8M
2025-05-09 31.80 32.75 30.95 32.25 5.1M
2025-05-08 30.75 31.25 30.70 30.95 0.6M
2025-05-07 30.80 30.85 30.20 30.55 0.6M
2025-05-06 30.50 31.10 30.50 30.80 0.9M
2025-05-05 31.45 31.45 29.55 30.50 2.7M
2025-05-02 32.00 32.15 31.10 31.65 3.4M
2025-04-30 31.50 33.40 31.15 31.40 8.7M
2025-04-29 30.10 31.95 29.85 31.50 5.0M
2025-04-28 30.00 30.20 29.50 29.95 2.6M
2025-04-25 29.50 30.60 29.20 30.00 6.1M
2025-04-24 28.70 29.10 28.05 28.55 3.7M
2025-04-23 26.95 28.40 26.90 28.05 2.2M
2025-04-22 25.65 26.70 25.50 26.05 0.9M
2025-04-21 28.15 28.35 26.00 26.00 1.5M
2025-04-18 28.10 28.35 27.90 27.90 0.8M
2025-04-17 28.00 28.35 27.50 28.05 1.3M
2025-04-16 28.50 29.55 28.00 28.35 2.9M
2025-04-15 26.75 28.50 26.75 28.30 2.2M
2025-04-14 26.80 27.65 26.25 26.40 2.2M
2025-04-11 24.35 25.95 24.00 25.95 2.8M
2025-04-10 26.30 26.55 26.00 26.55 1.5M
2025-04-09 24.45 25.30 24.15 24.15 2.6M
2025-04-08 26.80 26.80 26.80 26.80 1.1M
2025-04-07 29.75 29.75 29.75 29.75 0.1M
2025-04-02 32.95 33.25 32.35 33.05 1.4M
2025-04-01 32.65 33.15 32.60 32.70 1.5M
2025-03-31 33.80 34.25 32.30 32.30 2.9M
2025-03-28 36.30 36.30 34.40 35.25 3.3M
2025-03-27 36.45 36.55 35.85 36.30 2.2M
2025-03-26 38.00 38.20 36.80 36.85 7.3M
2025-03-25 36.35 37.90 35.45 37.70 6.0M
2025-03-24 36.95 37.25 35.90 35.95 0.0M
2025-03-21 37.65 37.65 36.60 36.70 0.0M
2025-03-20 36.80 38.35 36.80 37.45 0.0M
2025-03-19 37.00 37.40 36.30 36.40 4.7M
2025-03-18 36.20 37.55 36.20 37.40 5.2M
2025-03-17 36.55 36.65 35.85 36.00 3.0M
2025-03-14 36.35 36.50 35.35 36.40 5.3M
2025-03-13 36.10 37.40 35.90 36.35 7.8M
2025-03-12 35.00 36.40 34.85 35.65 4.1M
2025-03-11 34.90 35.30 33.85 35.00 4.3M
2025-03-10 37.60 37.65 35.60 35.85 5.9M
2025-03-07 38.40 39.10 37.05 37.10 12.4M
2025-03-06 41.00 41.10 38.10 38.50 66.5M
2025-03-05 38.45 39.60 38.00 39.60 23.5M
2025-03-04 34.40 37.80 33.75 36.00 5.5M
2025-03-03 36.10 36.55 34.85 34.95 4.2M
2025-02-27 36.95 39.00 36.05 36.75 0.0M
2025-02-26 35.55 37.40 35.45 36.45 0.0M
2025-02-25 36.25 36.80 35.65 35.85 0.0M
2025-02-24 35.20 36.25 35.10 36.20 0.0M
2025-02-21 35.15 36.20 35.10 35.65 0.0M
2025-02-20 36.35 36.50 35.10 35.10 0.0M
2025-02-19 36.90 37.50 36.00 36.05 0.0M
2025-02-18 36.65 37.70 36.30 36.85 0.0M
2025-02-17 35.60 37.15 35.15 36.70 0.0M
2025-02-14 35.65 36.65 35.05 35.05 0.0M
2025-02-13 36.65 36.95 35.40 35.60 0.0M
2025-02-12 37.30 38.50 36.30 36.50 0.0M
2025-02-11 36.40 37.80 36.15 36.80 0.0M
2025-02-10 36.60 38.00 36.10 36.70 0.0M
2025-02-07 34.20 37.95 34.10 36.80 0.0M
2025-02-06 35.20 35.80 34.50 34.60 0.0M
2025-02-05 32.05 35.65 32.05 35.20 0.0M
2025-02-04 32.50 32.65 31.15 32.45 0.0M
2025-02-03 32.10 33.00 31.50 32.05 0.0M
2025-01-22 34.00 34.70 33.55 33.55 0.0M
2025-01-21 35.05 35.15 33.60 33.65 0.0M
2025-01-20 35.20 35.40 34.05 34.90 0.0M
2025-01-17 31.50 34.40 31.35 34.40 0.0M
2025-01-16 31.05 31.85 31.00 31.30 0.0M
2025-01-15 31.30 31.65 30.55 30.55 0.0M
2025-01-14 31.30 31.65 30.30 31.30 0.0M
2025-01-13 31.10 31.40 30.10 30.90 0.0M
2025-01-10 32.10 32.70 31.20 31.20 2.9M
2025-01-09 34.90 34.95 31.70 32.10 0.0M
2025-01-08 33.90 34.90 33.75 34.60 0.0M
2025-01-07 34.50 35.45 33.95 34.00 0.0M
2025-01-06 33.80 34.90 33.40 34.45 0.0M
2025-01-03 36.30 36.55 33.05 33.45 10.8M
2025-01-02 38.00 38.00 36.05 36.60 0.0M