Ardentec

3264
🏛️ taiwan →
84.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 56.00 56.10 55.30 55.50 0.0M
2021-12-29 55.40 55.90 55.30 55.70 0.0M
2021-12-28 55.50 55.70 55.20 55.20 0.0M
2021-12-27 55.30 55.50 55.10 55.30 0.0M
2021-12-24 55.00 55.50 54.40 55.30 0.0M
2021-12-23 56.00 56.20 54.80 54.80 0.0M
2021-12-22 55.00 55.70 55.00 55.50 0.0M
2021-12-21 54.50 54.90 53.80 54.70 0.0M
2021-12-20 54.30 55.10 54.00 54.10 0.0M
2021-12-17 54.80 55.70 54.10 54.70 0.0M
2021-12-16 54.90 55.40 54.60 55.20 0.0M
2021-12-15 53.40 54.70 53.10 54.30 0.0M
2021-12-14 54.80 55.00 53.20 53.50 0.0M
2021-12-13 55.80 56.00 54.90 55.10 0.0M
2021-12-10 55.70 56.40 55.50 55.80 0.0M
2021-12-09 56.20 56.50 55.70 55.70 0.0M
2021-12-08 56.20 56.80 55.30 56.30 0.0M
2021-12-07 56.90 57.60 55.40 55.60 0.0M
2021-12-06 57.60 57.60 56.80 57.00 0.0M
2021-12-03 56.80 57.70 56.70 57.60 0.0M
2021-12-02 56.60 57.30 56.10 56.90 0.0M
2021-12-01 55.00 56.80 54.80 56.70 0.0M
2021-11-30 55.00 56.20 53.80 55.50 0.0M
2021-11-29 52.20 54.70 52.20 54.40 0.0M
2021-11-26 54.90 54.90 52.80 53.00 0.0M
2021-11-25 56.10 56.50 54.90 54.90 0.0M
2021-11-24 55.80 56.70 55.60 56.00 0.0M
2021-11-23 57.10 57.20 56.00 56.00 0.0M
2021-11-22 56.50 57.90 55.60 57.60 0.0M
2021-11-19 57.60 57.80 56.50 56.60 0.0M
2021-11-18 58.10 58.60 57.20 57.30 0.0M
2021-11-17 57.60 58.20 57.00 57.70 0.0M
2021-11-16 58.30 58.50 56.60 57.40 0.0M
2021-11-15 57.50 58.40 57.00 58.30 0.0M
2021-11-12 58.40 59.20 57.10 57.20 0.0M
2021-11-11 58.90 59.30 58.20 58.60 0.0M
2021-11-10 58.30 59.60 58.00 59.40 0.0M
2021-11-09 58.90 59.70 58.30 58.50 0.0M
2021-11-08 61.80 62.50 58.80 58.90 0.0M
2021-11-05 59.60 61.30 59.40 61.30 0.0M
2021-11-04 58.90 60.40 58.70 59.50 0.0M
2021-11-03 60.00 60.50 57.60 58.20 0.0M
2021-11-02 61.50 61.50 59.40 59.80 0.0M
2021-11-01 59.80 61.60 59.30 61.50 0.0M
2021-10-29 58.70 61.00 58.40 59.40 0.0M
2021-10-28 57.20 58.40 57.10 57.70 0.0M
2021-10-27 56.80 57.70 56.10 57.50 0.0M
2021-10-26 58.50 58.70 56.80 56.80 0.0M
2021-10-25 57.70 58.10 57.20 58.10 0.0M
2021-10-22 57.00 58.70 56.60 57.70 0.0M
2021-10-21 58.50 59.30 56.20 56.60 0.0M
2021-10-20 57.90 58.70 56.60 58.00 0.0M
2021-10-19 55.80 57.80 55.60 57.50 0.0M
2021-10-18 57.80 58.30 55.00 55.40 0.0M
2021-10-15 55.00 57.20 54.90 56.70 0.0M
2021-10-14 54.00 54.40 52.60 54.00 0.0M
2021-10-13 53.00 54.00 52.00 53.50 0.0M
2021-10-12 55.40 55.40 51.90 52.90 0.0M
2021-10-08 56.30 56.70 55.30 55.90 0.0M
2021-10-07 54.80 56.80 54.80 56.30 0.0M
2021-10-06 55.60 56.30 54.00 54.10 0.0M
2021-10-05 54.00 55.80 53.20 55.60 0.0M
2021-10-04 56.50 57.00 54.10 54.70 0.0M
2021-10-01 57.50 57.80 55.50 55.70 0.0M
2021-09-30 57.20 58.70 56.30 58.50 0.0M
2021-09-29 59.00 59.50 56.80 57.20 0.0M
2021-09-28 60.10 61.40 59.50 60.60 0.0M
2021-09-27 62.60 62.80 60.50 60.50 0.0M
2021-09-24 60.80 64.00 60.70 62.90 0.0M
2021-09-23 60.40 61.50 59.80 60.00 0.0M
2021-09-22 60.10 60.70 59.30 59.60 0.0M
2021-09-17 61.80 62.90 61.00 62.40 0.0M
2021-09-16 63.40 64.10 61.80 61.80 0.0M
2021-09-15 64.90 65.40 63.20 64.30 0.0M
2021-09-14 64.50 65.00 62.00 64.60 0.0M
2021-09-13 65.70 65.90 64.00 64.00 0.0M
2021-09-10 66.10 67.20 64.80 65.60 0.0M
2021-09-09 62.10 67.20 61.50 66.40 0.0M
2021-09-08 66.10 67.20 63.00 63.00 0.0M
2021-09-07 66.40 67.00 64.00 65.80 0.0M
2021-09-06 68.10 69.50 65.60 66.40 0.0M
2021-09-03 67.00 68.50 66.60 67.30 0.0M
2021-09-02 68.40 69.00 65.50 65.80 0.0M
2021-09-01 70.80 71.20 69.00 69.00 0.0M
2021-08-31 70.20 71.90 69.00 71.80 0.0M
2021-08-30 69.50 70.70 68.00 70.20 0.1M
2021-08-27 63.30 69.10 63.00 69.10 0.1M
2021-08-26 62.90 63.50 62.00 62.90 0.0M
2021-08-25 61.60 63.00 61.00 62.00 0.0M
2021-08-24 60.50 62.40 59.40 62.40 0.0M
2021-08-23 59.20 60.60 58.50 60.10 0.0M
2021-08-20 58.20 58.80 57.00 58.20 0.0M
2021-08-19 57.40 58.90 56.60 57.20 0.0M
2021-08-18 54.30 59.40 53.50 59.40 0.0M
2021-08-17 57.50 57.80 53.30 54.30 0.0M
2021-08-16 56.10 57.90 55.90 56.50 0.0M
2021-08-13 60.90 61.20 56.20 56.80 0.0M
2021-08-12 59.00 61.60 58.00 60.80 0.0M
2021-08-11 61.00 61.20 58.80 58.80 0.0M
2021-08-10 60.60 61.90 58.20 61.00 0.0M
2021-08-09 61.50 62.80 60.00 60.40 0.0M
2021-08-06 64.00 65.20 61.50 61.70 0.0M
2021-08-05 63.20 63.30 61.70 63.10 0.0M
2021-08-04 63.60 64.00 62.10 62.70 0.0M
2021-08-03 62.00 64.90 61.90 63.00 0.0M
2021-08-02 60.00 63.90 59.90 63.00 0.0M
2021-07-30 57.60 60.00 57.30 59.20 0.0M
2021-07-29 56.00 57.80 55.30 57.70 0.0M
2021-07-28 56.70 56.80 52.10 55.70 0.0M
2021-07-27 59.40 59.90 57.30 57.50 0.0M
2021-07-26 58.70 60.80 58.00 59.90 0.0M
2021-07-23 60.00 60.00 57.00 57.20 0.0M
2021-07-22 60.90 61.30 57.80 59.50 0.0M
2021-07-21 59.50 61.50 55.90 58.50 0.0M
2021-07-20 54.30 59.30 54.10 58.30 0.1M
2021-07-19 53.30 56.50 52.80 54.40 0.0M
2021-07-16 51.60 53.40 50.90 53.30 0.0M
2021-07-15 53.50 54.20 51.50 52.40 0.0M
2021-07-14 56.40 57.30 53.20 55.90 0.1M
2021-07-13 48.80 52.90 48.30 52.10 0.1M
2021-07-12 47.80 48.35 47.15 48.15 0.0M
2021-07-09 46.40 47.40 46.25 46.90 0.0M
2021-07-08 48.00 48.35 46.75 46.85 0.0M
2021-07-07 46.10 47.50 46.10 47.00 0.0M
2021-07-06 46.05 46.20 45.35 45.75 0.0M
2021-07-05 45.40 46.00 45.25 45.95 0.0M
2021-07-02 44.45 45.60 44.10 45.20 0.0M
2021-07-01 45.30 45.30 44.30 44.40 0.0M
2021-06-30 44.85 45.35 44.30 45.20 0.0M
2021-06-29 45.95 45.95 44.50 44.50 0.0M
2021-06-28 45.80 46.00 45.10 46.00 0.0M
2021-06-25 44.60 46.10 44.60 45.80 0.0M
2021-06-24 44.85 44.95 44.30 44.30 0.0M
2021-06-23 44.10 44.75 43.85 44.50 0.0M
2021-06-22 44.40 44.45 43.45 43.90 0.0M
2021-06-21 44.50 44.65 43.25 44.15 0.0M
2021-06-18 44.25 44.60 43.85 44.50 0.0M
2021-06-17 43.40 44.15 43.25 44.10 0.0M
2021-06-16 44.00 44.25 43.35 43.50 0.0M
2021-06-15 44.20 44.35 43.50 43.85 0.0M
2021-06-11 44.25 45.35 43.75 44.20 0.0M
2021-06-10 45.00 46.40 44.50 44.50 0.0M
2021-06-09 43.85 44.35 43.60 44.20 0.0M
2021-06-08 43.50 44.25 43.35 44.10 0.0M
2021-06-07 42.20 43.25 41.65 43.00 0.0M
2021-06-04 42.55 42.55 41.80 41.95 0.0M
2021-06-03 42.75 42.90 42.30 42.60 0.0M
2021-06-02 43.30 43.30 42.05 42.55 0.0M
2021-06-01 42.80 43.20 42.70 42.80 0.0M
2021-05-31 43.00 43.10 42.25 42.50 0.0M
2021-05-28 41.40 42.75 41.20 42.55 0.0M
2021-05-27 40.60 40.95 40.00 40.95 0.0M
2021-05-26 40.65 41.10 40.40 40.60 0.0M
2021-05-25 39.90 40.60 39.85 40.30 0.0M
2021-05-24 39.20 39.65 38.85 39.60 0.0M
2021-05-21 40.20 40.25 39.30 39.65 0.0M
2021-05-20 39.20 40.15 39.10 39.40 0.0M
2021-05-19 38.95 39.60 38.40 39.20 0.0M
2021-05-18 36.60 38.95 36.55 38.80 0.0M
2021-05-17 35.60 37.40 35.05 36.15 0.0M
2021-05-14 38.85 39.55 38.20 38.55 0.0M
2021-05-13 37.20 39.10 36.55 38.35 0.0M
2021-05-12 40.00 40.90 36.80 38.40 0.0M
2021-05-11 42.00 42.25 39.90 40.55 0.0M
2021-05-10 42.60 43.40 42.30 43.00 0.0M
2021-05-07 41.25 42.55 41.10 42.55 0.0M
2021-05-06 42.10 42.35 40.55 40.90 0.0M
2021-05-05 42.80 43.10 42.00 42.00 0.0M
2021-05-04 44.80 45.10 41.25 42.95 0.0M
2021-05-03 46.70 46.80 44.65 44.70 0.0M
2021-04-29 48.30 48.60 47.05 47.20 0.0M
2021-04-28 47.25 48.50 46.80 48.00 0.0M
2021-04-27 48.15 48.20 46.65 47.25 0.0M
2021-04-26 47.05 48.30 47.00 47.90 0.0M
2021-04-23 44.75 46.00 44.25 46.00 0.0M
2021-04-22 46.50 46.60 44.70 44.70 0.0M
2021-04-21 45.95 46.60 45.70 46.10 0.0M
2021-04-20 45.55 46.40 45.35 46.05 0.0M
2021-04-19 45.10 45.45 44.90 45.35 0.0M
2021-04-16 44.40 45.50 44.40 45.05 0.0M
2021-04-15 44.20 44.70 43.80 44.50 0.0M
2021-04-14 45.15 45.20 42.70 44.05 0.0M
2021-04-13 46.30 46.50 45.10 45.15 0.0M
2021-04-12 46.85 47.40 46.10 46.10 0.0M
2021-04-09 46.60 47.00 46.05 46.70 0.0M
2021-04-08 46.80 46.90 46.15 46.75 0.0M
2021-04-07 45.95 46.80 45.70 46.70 0.0M
2021-04-06 45.30 45.75 45.10 45.70 0.0M
2021-04-01 45.25 45.35 44.75 44.90 0.0M
2021-03-31 45.35 45.65 45.00 45.00 0.0M
2021-03-30 45.90 45.90 45.00 45.35 0.0M
2021-03-29 46.30 46.45 45.70 45.85 0.0M
2021-03-26 45.70 46.60 45.40 45.90 0.0M
2021-03-25 44.50 45.40 44.45 45.20 0.0M
2021-03-24 45.30 45.35 44.50 44.60 0.0M
2021-03-23 45.60 46.20 45.10 45.20 0.0M
2021-03-22 44.30 45.20 43.80 45.10 0.0M
2021-03-19 44.30 44.30 43.90 44.05 0.0M
2021-03-18 44.30 44.75 44.25 44.35 0.0M
2021-03-17 43.80 44.45 43.70 44.00 0.0M
2021-03-16 44.05 44.50 43.80 43.80 0.0M
2021-03-15 44.35 44.90 43.85 43.85 0.0M
2021-03-12 44.60 44.80 44.00 44.25 0.0M
2021-03-11 43.30 44.25 43.30 44.15 0.0M
2021-03-10 42.90 43.50 42.70 42.80 0.0M
2021-03-09 42.65 43.40 41.90 42.45 0.0M
2021-03-08 44.25 44.40 43.15 43.30 0.0M
2021-03-05 43.00 44.45 42.95 43.90 0.0M
2021-03-04 44.30 44.65 43.50 43.60 0.0M
2021-03-03 45.60 45.80 44.50 44.80 0.0M
2021-03-02 46.70 46.75 45.35 45.50 0.0M
2021-02-26 45.40 46.20 45.00 45.90 0.0M
2021-02-25 45.65 46.30 45.20 45.35 0.0M
2021-02-24 46.30 46.95 45.60 45.60 0.0M
2021-02-23 47.00 47.30 46.00 46.15 0.0M
2021-02-22 45.90 46.80 45.80 46.80 0.0M
2021-02-19 47.05 47.40 45.70 46.15 0.0M
2021-02-18 49.00 49.10 47.10 47.50 0.0M
2021-02-17 49.30 49.75 47.95 49.00 0.0M
2021-02-05 47.50 48.60 46.60 47.55 0.0M
2021-02-04 46.00 48.00 45.35 47.80 0.0M
2021-02-03 43.30 46.90 43.00 45.70 0.0M
2021-02-02 42.40 43.65 42.40 43.60 0.0M
2021-02-01 41.65 42.35 40.95 41.60 0.0M
2021-01-29 43.20 43.50 41.55 41.65 0.0M
2021-01-28 43.50 44.05 42.80 42.80 0.0M
2021-01-27 43.85 44.90 43.60 44.25 0.0M
2021-01-26 44.10 44.95 43.30 43.80 0.0M
2021-01-25 42.40 43.95 42.30 43.80 0.0M
2021-01-22 41.05 42.45 40.75 42.20 0.0M
2021-01-21 44.00 45.80 41.35 41.60 0.0M
2021-01-20 41.00 42.10 40.70 42.00 0.0M
2021-01-19 41.00 42.25 40.75 40.95 0.0M
2021-01-18 39.95 40.45 38.00 40.25 0.0M
2021-01-15 41.05 41.30 39.80 39.90 0.0M
2021-01-14 40.55 41.00 40.20 40.75 0.0M
2021-01-13 40.70 41.05 40.00 40.40 0.0M
2021-01-12 41.30 43.25 39.95 40.35 0.0M
2021-01-11 39.25 40.35 39.05 40.35 0.0M
2021-01-08 39.20 39.30 38.45 38.55 0.0M
2021-01-07 38.85 39.05 38.45 38.90 0.0M
2021-01-06 39.85 39.90 38.25 38.95 0.0M
2021-01-05 39.05 40.20 39.00 39.75 0.0M
2021-01-04 39.05 39.10 38.70 39.00 0.0M