Ascent Development Co Ltd

1439
🏛️ 中国台湾 →
29.25
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 28.85 29.25 28.80 29.25 0.0M
2025-09-25 29.55 29.55 28.90 29.15 0.0M
2025-09-24 28.90 28.90 28.85 28.85 0.0M
2025-09-23 28.85 28.95 28.70 28.85 0.0M
2025-09-22 29.40 29.40 28.95 28.95 0.0M
2025-09-19 28.90 29.20 28.90 29.20 0.0M
2025-09-18 29.20 29.35 29.00 29.20 0.0M
2025-09-17 29.95 29.95 29.15 29.15 0.0M
2025-09-16 29.15 30.50 29.15 29.55 0.1M
2025-09-15 29.20 29.25 28.50 29.20 0.0M
2025-09-12 29.00 29.15 28.80 28.80 0.0M
2025-09-11 28.95 29.10 28.95 29.05 0.0M
2025-09-10 28.95 29.15 28.90 29.10 0.0M
2025-09-09 29.20 29.30 29.00 29.30 0.0M
2025-09-08 29.40 29.40 28.95 29.10 0.0M
2025-09-05 29.50 29.50 29.20 29.20 0.0M
2025-09-04 29.00 30.00 29.00 29.50 0.0M
2025-09-03 29.00 29.00 28.85 29.00 0.0M
2025-09-02 28.95 29.20 28.95 29.20 0.0M
2025-09-01 29.30 29.30 29.25 29.25 0.0M
2025-08-29 28.85 29.35 28.85 29.30 0.0M
2025-08-28 29.75 29.80 29.00 29.00 0.1M
2025-08-27 29.85 29.85 29.00 29.85 0.0M
2025-08-26 29.85 29.85 28.90 29.50 0.0M
2025-08-25 29.75 29.75 29.00 29.40 0.0M
2025-08-22 29.35 29.35 29.05 29.05 0.0M
2025-08-21 29.90 29.95 29.35 29.35 0.0M
2025-08-20 30.05 30.05 28.95 29.35 0.0M
2025-08-19 30.15 30.15 29.05 29.30 0.0M
2025-08-18 28.80 30.20 28.80 29.30 0.0M
2025-08-15 29.50 29.65 29.10 29.10 0.0M
2025-08-14 30.45 30.45 29.50 29.85 0.0M
2025-08-13 29.65 29.95 29.20 29.60 0.0M
2025-08-12 29.70 29.80 29.65 29.65 0.0M
2025-08-11 30.95 30.95 29.70 29.80 0.0M
2025-08-08 30.35 30.75 30.10 30.40 0.0M
2025-08-07 30.35 30.60 29.95 30.00 0.0M
2025-08-06 29.95 29.95 29.20 29.50 0.0M
2025-08-05 30.40 30.40 29.30 29.30 0.0M
2025-08-04 29.20 29.90 29.20 29.55 0.0M
2025-08-01 29.95 29.95 29.15 29.85 0.0M
2025-07-31 29.60 29.85 29.50 29.50 0.0M
2025-07-30 29.95 29.95 29.95 29.95 0.0M
2025-07-29 30.25 30.25 29.45 29.70 0.0M
2025-07-28 29.85 29.95 29.45 29.95 0.0M
2025-07-25 30.45 30.45 29.55 29.80 0.0M
2025-07-24 29.25 29.85 29.25 29.85 0.0M
2025-07-23 30.15 30.15 29.30 29.55 0.0M
2025-07-22 29.50 29.90 29.50 29.90 0.0M
2025-07-21 29.90 29.95 29.00 29.55 0.0M
2025-07-18 30.00 30.00 29.95 30.00 0.0M
2025-07-17 30.00 30.10 29.90 29.90 0.0M
2025-07-16 30.00 30.20 29.50 30.20 0.0M
2025-07-15 30.00 30.00 29.85 29.90 0.0M
2025-07-14 30.00 30.00 29.60 29.60 0.0M
2025-07-11 30.00 30.00 30.00 30.00 0.0M
2025-07-10 30.00 30.10 29.70 30.10 0.0M
2025-07-09 30.55 30.55 29.60 30.10 0.0M
2025-07-08 30.85 30.85 29.65 30.15 0.0M
2025-07-07 31.35 31.35 30.05 30.05 0.0M
2025-07-04 30.40 30.40 29.95 30.35 0.0M
2025-07-03 29.90 30.80 29.90 30.15 0.0M
2025-07-02 31.20 31.20 30.50 30.50 0.0M
2025-07-01 30.75 31.15 30.35 30.65 0.0M
2025-06-30 30.85 30.85 30.15 30.15 0.0M
2025-06-27 30.85 30.85 30.10 30.25 0.0M
2025-06-26 31.05 31.05 30.15 30.25 0.0M
2025-06-25 30.35 30.40 29.95 30.40 0.0M
2025-06-24 30.15 30.25 29.95 30.20 0.0M
2025-06-23 29.70 30.15 29.35 30.15 0.0M
2025-06-20 31.00 31.30 30.00 30.25 0.0M
2025-06-19 29.40 30.25 29.40 30.05 0.0M
2025-06-18 30.30 30.75 30.00 30.10 0.0M
2025-06-17 30.45 30.45 30.05 30.20 0.0M
2025-06-16 31.30 31.30 30.20 30.40 0.0M
2025-06-13 29.90 30.40 29.90 30.40 0.0M
2025-06-12 31.45 31.45 29.95 30.50 0.1M
2025-06-11 30.75 30.75 30.25 30.70 0.0M
2025-06-10 31.50 31.50 30.70 30.90 0.0M
2025-06-09 30.80 31.20 30.70 30.95 0.0M
2025-06-06 31.05 31.25 30.65 31.00 0.0M
2025-06-05 31.20 31.30 30.75 30.95 0.0M
2025-06-04 31.55 31.55 30.75 31.25 0.0M
2025-06-03 30.80 31.30 30.60 31.30 0.0M
2025-06-02 31.75 31.75 30.65 31.10 0.0M
2025-05-29 31.30 31.35 31.00 31.35 0.0M
2025-05-28 31.30 31.65 31.30 31.35 0.0M
2025-05-27 30.95 31.40 30.95 31.25 0.0M
2025-05-26 31.65 31.70 31.10 31.25 0.0M
2025-05-23 31.95 31.95 31.55 31.75 0.0M
2025-05-22 31.10 31.80 31.10 31.60 0.0M
2025-05-21 31.95 31.95 31.10 31.60 0.0M
2025-05-20 31.40 32.10 30.80 31.45 0.1M
2025-05-19 31.45 31.45 31.00 31.00 0.0M
2025-05-16 31.20 31.65 31.10 31.10 0.0M
2025-05-15 31.55 31.55 30.75 31.25 0.0M
2025-05-14 31.65 31.65 30.95 31.30 0.0M
2025-05-13 31.80 31.80 30.90 31.25 0.0M
2025-05-12 31.40 31.40 30.70 31.25 0.0M
2025-05-09 31.30 31.30 30.90 31.25 0.0M
2025-05-08 31.10 31.30 30.65 31.30 0.0M
2025-05-07 31.50 31.50 30.95 31.15 0.0M
2025-05-06 31.00 31.35 30.80 31.05 0.0M
2025-05-05 31.05 31.30 30.80 31.00 0.0M
2025-05-02 31.00 31.15 30.95 31.05 0.1M
2025-04-30 31.45 31.45 30.40 30.95 0.0M
2025-04-29 30.90 31.10 30.50 30.90 0.0M
2025-04-28 30.30 30.95 30.30 30.95 0.0M
2025-04-25 31.45 31.45 30.15 30.65 0.0M
2025-04-24 30.90 30.90 30.45 30.75 0.0M
2025-04-23 30.20 30.85 30.00 30.80 0.0M
2025-04-22 30.65 30.70 30.15 30.65 0.0M
2025-04-21 30.70 30.70 30.70 30.70 0.0M
2025-04-18 30.70 31.00 30.70 30.70 0.0M
2025-04-17 31.45 31.45 31.00 31.00 0.0M
2025-04-16 31.40 31.40 30.70 30.70 0.0M
2025-04-15 31.45 31.45 30.80 31.20 0.0M
2025-04-14 31.35 31.35 30.25 30.75 0.0M
2025-04-11 29.35 31.00 29.10 30.80 0.1M
2025-04-10 31.15 31.15 30.75 30.80 0.1M
2025-04-09 30.60 30.60 27.60 28.35 0.0M
2025-04-08 26.30 31.30 26.25 29.25 0.0M
2025-04-07 28.90 30.60 28.90 28.90 0.1M
2025-04-02 32.75 32.75 31.60 32.10 0.0M
2025-04-01 32.75 32.75 31.40 32.10 0.0M
2025-03-31 31.55 32.00 30.95 31.70 0.0M
2025-03-28 32.35 32.35 31.10 31.60 0.0M
2025-03-27 32.40 32.40 31.80 31.90 0.0M
2025-03-26 32.00 32.35 31.90 32.00 0.0M
2025-03-25 32.40 32.40 31.90 32.10 0.0M
2025-03-24 32.95 32.95 32.15 32.20 0.0M
2025-03-21 32.95 32.95 32.05 32.35 0.0M
2025-03-20 32.60 32.60 31.95 32.25 0.0M
2025-03-19 32.70 32.75 32.25 32.30 0.0M
2025-03-18 33.25 34.25 32.15 32.25 0.0M
2025-03-17 32.70 32.70 32.00 32.35 0.0M
2025-03-14 32.40 32.40 32.10 32.20 0.0M
2025-03-13 32.30 33.00 32.30 32.30 0.0M
2025-03-12 32.25 32.60 31.55 32.35 0.0M
2025-03-11 32.30 32.30 31.90 32.20 0.0M
2025-03-10 33.15 33.15 32.45 32.45 0.0M
2025-03-07 32.30 32.65 31.85 32.50 0.0M
2025-03-06 32.15 32.60 32.15 32.30 0.0M
2025-03-05 32.60 33.05 31.05 32.95 0.0M
2025-03-04 33.40 33.40 32.70 32.95 0.0M
2025-03-03 33.75 33.75 32.85 33.00 0.0M
2025-02-27 33.40 33.40 32.80 33.25 0.0M
2025-02-26 33.10 33.50 33.00 33.40 0.0M
2025-02-25 33.55 33.55 33.00 33.10 0.0M
2025-02-24 33.55 33.60 33.25 33.25 0.0M
2025-02-21 33.60 33.60 33.15 33.25 0.0M
2025-02-20 33.75 33.75 32.90 33.35 0.1M
2025-02-19 33.75 33.75 33.05 33.35 0.0M
2025-02-18 31.35 33.40 31.35 33.00 0.0M
2025-02-17 32.00 32.15 31.75 32.00 0.0M
2025-02-14 32.00 32.20 31.65 31.85 0.0M
2025-02-13 31.85 31.90 31.60 31.85 0.0M
2025-02-12 31.70 32.15 31.70 31.85 0.0M
2025-02-11 31.80 32.00 31.55 32.00 0.0M
2025-02-10 31.95 32.00 31.60 31.90 0.0M
2025-02-07 31.45 31.95 31.45 31.90 0.0M
2025-02-06 32.10 32.10 31.70 31.75 0.0M
2025-02-05 32.00 32.20 31.70 32.00 0.0M
2025-02-04 31.75 32.05 31.75 32.00 0.0M
2025-02-03 32.20 32.20 31.55 31.70 0.0M
2025-01-22 32.10 32.10 31.60 31.65 0.0M
2025-01-21 32.15 32.15 31.35 31.60 0.0M
2025-01-20 31.40 32.25 31.40 32.05 0.0M
2025-01-17 32.15 32.15 31.80 31.90 0.0M
2025-01-16 32.20 32.20 31.65 31.70 0.0M
2025-01-15 31.00 31.75 31.00 31.70 0.0M
2025-01-14 32.00 32.00 31.50 31.60 0.0M
2025-01-13 31.65 31.65 30.60 30.95 0.0M
2025-01-10 31.75 31.85 31.50 31.65 0.1M
2025-01-09 32.00 32.20 31.80 31.80 0.1M
2025-01-08 32.30 32.30 32.20 32.20 0.0M
2025-01-07 32.30 32.30 32.05 32.05 0.1M
2025-01-06 32.35 32.40 31.90 32.25 0.0M
2025-01-03 31.40 32.35 31.05 32.35 0.0M
2025-01-02 32.30 32.30 31.75 32.15 0.0M