Formosa Advanced Technologies Co Ltd (8131)

8131
🏛️ Taiwan →
31.75
Letzte Aktualisierung: 2025-09-30
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
2025-09-30 30.20 31.80 30.20 31.75 1.3M
2025-09-26 30.50 30.50 29.65 30.00 0.7M
2025-09-25 30.70 31.00 30.35 30.70 0.6M
2025-09-24 31.20 31.25 30.30 30.70 0.9M
2025-09-23 31.00 31.25 30.40 30.95 1.0M
2025-09-22 31.10 31.80 30.80 30.80 1.8M
2025-09-19 30.60 31.40 30.30 30.95 2.6M
2025-09-18 28.65 31.40 28.65 30.65 3.5M
2025-09-17 28.55 28.75 28.20 28.55 0.9M
2025-09-16 28.50 28.75 27.90 28.45 1.5M
2025-09-15 28.70 29.00 28.00 28.25 1.9M
2025-09-12 27.75 28.20 27.60 27.75 0.4M
2025-09-11 27.85 28.10 27.40 27.60 0.5M
2025-09-10 27.80 27.85 27.45 27.85 0.5M
2025-09-09 28.50 28.50 27.65 27.85 0.5M
2025-09-08 27.60 28.35 27.55 27.90 0.6M
2025-09-05 27.30 27.80 26.60 27.45 0.9M
2025-09-04 26.50 27.05 26.50 27.00 1.1M
2025-09-03 25.85 26.15 25.75 25.80 0.3M
2025-09-02 25.85 25.90 25.60 25.75 0.3M
2025-09-01 26.00 26.10 25.70 25.80 0.3M
2025-08-29 26.10 26.25 26.00 26.00 0.3M
2025-08-28 26.05 26.25 26.00 26.10 0.2M
2025-08-27 26.05 26.25 26.00 26.10 0.2M
2025-08-26 26.00 26.25 25.95 26.00 0.3M
2025-08-25 26.10 26.40 25.95 26.10 0.5M
2025-08-22 25.90 26.10 25.75 26.10 0.2M
2025-08-21 25.55 26.15 25.50 25.95 0.4M
2025-08-20 25.75 25.75 25.40 25.45 0.3M
2025-08-19 26.05 26.10 25.75 25.75 0.3M
2025-08-18 26.00 26.25 25.95 26.15 0.4M
2025-08-15 26.00 26.15 25.65 26.05 0.3M
2025-08-14 25.55 25.90 25.55 25.90 0.3M
2025-08-13 25.50 25.85 25.25 25.55 0.5M
2025-08-12 25.05 25.55 25.05 25.30 0.3M
2025-08-11 25.40 25.40 24.90 25.05 0.7M
2025-08-08 26.35 26.45 25.30 25.35 1.5M
2025-08-07 26.80 27.20 26.75 26.75 0.5M
2025-08-06 26.25 26.40 26.10 26.25 0.1M
2025-08-05 26.30 26.45 26.20 26.35 0.2M
2025-08-04 26.20 26.45 25.95 26.30 0.4M
2025-08-01 26.40 26.60 25.95 26.40 0.1M
2025-07-31 27.15 27.15 26.45 26.80 0.3M
2025-07-30 26.55 27.40 26.30 27.25 0.6M
2025-07-29 26.55 26.80 26.25 26.40 0.2M
2025-07-28 26.55 26.85 26.30 26.55 0.6M
2025-07-25 26.50 26.70 26.35 26.55 0.2M
2025-07-24 26.75 26.85 26.30 26.50 0.3M
2025-07-23 26.20 26.80 26.20 26.60 0.4M
2025-07-22 26.90 26.90 26.20 26.30 1.0M
2025-07-21 28.35 28.65 28.30 28.35 1.1M
2025-07-18 28.50 28.55 28.25 28.30 0.5M
2025-07-17 28.40 28.60 28.15 28.30 0.5M
2025-07-16 28.20 28.30 27.95 28.00 0.8M
2025-07-15 27.65 28.05 27.65 28.00 0.2M
2025-07-14 27.80 28.00 27.65 27.65 0.2M
2025-07-11 27.70 28.05 27.35 27.85 0.5M
2025-07-10 27.25 27.45 27.25 27.35 0.1M
2025-07-09 27.30 27.40 27.25 27.35 0.1M
2025-07-08 27.80 27.80 27.40 27.50 0.2M
2025-07-07 27.90 28.00 27.60 27.90 0.2M
2025-07-04 28.15 28.15 27.75 27.90 0.2M
2025-07-03 27.90 28.20 27.90 28.00 0.3M
2025-07-02 28.00 28.00 27.80 27.90 0.1M
2025-07-01 27.80 28.45 27.80 28.00 0.3M
2025-06-30 28.35 28.35 27.80 27.90 0.3M
2025-06-27 28.65 29.20 28.15 28.35 0.5M
2025-06-26 28.20 29.35 28.20 28.35 1.6M
2025-06-25 27.45 27.50 27.25 27.30 0.5M
2025-06-24 26.85 27.30 26.85 27.25 0.4M
2025-06-23 26.70 26.70 26.20 26.55 0.5M
2025-06-20 27.10 27.10 26.80 26.80 0.3M
2025-06-19 27.70 27.75 26.90 26.95 0.5M
2025-06-18 26.85 27.85 26.85 27.65 1.1M
2025-06-17 27.15 27.30 26.80 26.90 0.4M
2025-06-16 26.75 27.15 26.65 27.10 1.2M
2025-06-13 26.40 26.55 26.20 26.30 0.3M
2025-06-12 26.65 26.70 26.50 26.60 0.2M
2025-06-11 26.95 26.95 26.55 26.65 0.2M
2025-06-10 26.50 27.05 26.40 26.85 0.4M
2025-06-09 26.80 26.85 26.40 26.50 0.1M
2025-06-06 26.70 26.85 26.20 26.70 0.3M
2025-06-05 26.10 27.20 26.10 26.70 1.0M
2025-06-04 25.90 26.35 25.90 26.15 0.2M
2025-06-03 25.70 25.90 25.50 25.80 0.2M
2025-06-02 26.15 26.15 25.50 25.50 0.2M
2025-05-29 26.00 26.30 25.95 26.30 0.1M
2025-05-28 26.50 26.50 26.00 26.00 0.2M
2025-05-27 26.80 26.85 26.30 26.30 0.3M
2025-05-26 26.65 26.85 26.60 26.80 0.1M
2025-05-23 26.55 26.70 26.55 26.65 0.1M
2025-05-22 26.70 26.70 26.50 26.60 0.1M
2025-05-21 26.75 26.85 26.70 26.70 0.2M
2025-05-20 26.95 26.95 26.70 26.80 0.1M
2025-05-19 27.05 27.05 26.75 26.80 0.1M
2025-05-16 27.20 27.35 27.05 27.15 0.1M
2025-05-15 27.70 27.70 27.05 27.20 0.2M
2025-05-14 26.95 27.60 26.90 27.45 0.4M
2025-05-13 26.80 27.20 26.70 26.80 0.2M
2025-05-12 26.25 26.65 26.25 26.60 0.2M
2025-05-09 26.15 26.35 26.00 26.30 0.2M
2025-05-08 26.15 26.40 26.10 26.25 0.1M
2025-05-07 26.40 26.40 26.00 26.10 0.1M
2025-05-06 26.05 26.35 25.90 26.20 0.2M
2025-05-05 26.60 26.80 25.85 25.95 0.4M
2025-05-02 26.80 26.80 26.55 26.60 0.2M
2025-04-30 26.70 26.80 26.55 26.60 0.1M
2025-04-29 26.60 26.80 26.30 26.70 0.2M
2025-04-28 26.30 26.50 26.20 26.35 0.1M
2025-04-25 26.40 26.45 26.15 26.20 0.1M
2025-04-24 26.10 26.20 25.85 26.10 0.1M
2025-04-23 25.60 26.25 25.60 26.15 0.2M
2025-04-22 25.60 25.70 25.20 25.45 0.2M
2025-04-21 26.00 26.00 25.45 25.70 0.2M
2025-04-18 25.65 26.15 25.65 25.95 0.3M
2025-04-17 25.60 25.80 25.30 25.65 0.2M
2025-04-16 26.10 26.10 25.65 25.75 0.2M
2025-04-15 25.30 26.30 25.30 26.10 0.4M
2025-04-14 25.50 26.30 25.20 25.30 0.5M
2025-04-11 25.60 25.75 24.80 25.30 0.4M
2025-04-10 25.50 25.60 24.90 25.60 0.4M
2025-04-09 24.35 24.35 23.30 23.30 1.3M
2025-04-08 25.80 26.05 24.05 24.40 1.5M
2025-04-07 26.05 26.05 26.05 26.05 0.3M
2025-04-02 28.70 29.00 28.50 28.90 0.1M
2025-04-01 28.40 29.00 28.40 28.70 0.3M
2025-03-31 29.05 29.10 28.40 28.40 0.5M
2025-03-28 29.90 29.90 29.40 29.50 0.3M
2025-03-27 30.00 30.15 29.90 30.15 0.1M
2025-03-26 30.20 30.30 30.00 30.20 0.1M
2025-03-25 30.45 30.55 30.10 30.20 0.2M
2025-03-24 30.70 30.95 30.35 30.40 0.3M
2025-03-21 30.85 30.95 30.60 30.70 0.2M
2025-03-20 30.95 31.15 30.80 30.90 0.2M
2025-03-19 31.05 31.30 30.70 30.85 0.3M
2025-03-18 31.30 31.50 30.80 31.00 0.5M
2025-03-17 30.40 31.40 30.25 31.20 0.8M
2025-03-14 29.90 30.35 29.90 30.25 0.2M
2025-03-13 30.10 30.35 29.80 30.00 0.2M
2025-03-12 29.85 30.65 29.75 30.05 0.4M
2025-03-11 29.80 30.00 29.30 30.00 0.7M
2025-03-10 30.20 30.90 30.00 30.30 1.0M
2025-03-07 30.15 30.95 30.10 30.40 0.3M
2025-03-06 30.20 30.50 30.15 30.25 0.2M
2025-03-05 29.95 30.40 29.95 30.25 0.3M
2025-03-04 29.80 30.20 29.60 30.10 0.4M
2025-03-03 29.40 30.50 29.40 30.00 0.8M
2025-02-27 30.00 30.60 29.40 29.40 4.0M
2025-02-26 30.05 30.05 29.55 29.80 0.5M
2025-02-25 29.90 30.15 29.55 29.85 0.7M
2025-02-24 30.05 30.35 29.90 30.00 0.4M
2025-02-21 30.00 30.25 29.80 30.25 0.3M
2025-02-20 30.30 30.30 29.75 29.95 0.6M
2025-02-19 29.35 30.65 29.35 30.25 1.1M
2025-02-18 29.25 29.30 29.05 29.15 0.5M
2025-02-17 29.50 29.50 29.00 29.20 0.4M
2025-02-14 29.15 29.55 28.90 29.35 0.3M
2025-02-13 28.45 29.15 28.45 29.15 0.4M
2025-02-12 28.25 28.55 28.25 28.40 0.2M
2025-02-11 28.50 28.75 28.35 28.35 0.2M
2025-02-10 28.40 28.60 28.30 28.45 0.1M
2025-02-07 28.50 28.50 28.30 28.50 0.1M
2025-02-06 28.30 28.65 28.30 28.50 0.1M
2025-02-05 28.30 28.55 28.05 28.10 0.2M
2025-02-04 28.20 28.40 27.95 27.95 0.1M
2025-02-03 29.00 29.00 28.10 28.10 0.3M
2025-01-22 28.85 28.90 28.65 28.90 0.3M
2025-01-21 28.70 28.90 28.60 28.70 0.2M
2025-01-20 28.55 28.95 28.45 28.75 0.2M
2025-01-17 28.00 28.85 28.00 28.70 0.3M
2025-01-16 28.15 28.30 28.00 28.00 0.3M
2025-01-15 27.75 28.20 27.75 28.00 0.2M
2025-01-14 26.80 27.90 26.80 27.75 0.5M
2025-01-13 27.10 27.10 26.50 26.80 0.6M
2025-01-10 27.00 27.40 27.00 27.20 0.2M
2025-01-09 27.95 27.95 27.05 27.25 0.4M
2025-01-08 27.60 27.80 27.50 27.80 0.3M
2025-01-07 28.15 28.15 27.65 27.70 0.3M
2025-01-06 27.35 27.90 27.10 27.60 0.4M
2025-01-03 27.50 27.95 27.35 27.35 0.3M
2025-01-02 28.15 28.15 27.65 27.65 0.4M