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
2021-12-30 23.70 23.70 23.45 23.45 0.0M
2021-12-29 23.50 23.80 23.50 23.70 0.0M
2021-12-28 23.90 23.90 23.60 23.80 0.0M
2021-12-27 23.70 23.90 23.40 23.90 0.0M
2021-12-24 23.40 23.40 23.40 23.40 0.0M
2021-12-23 23.35 23.70 23.30 23.45 0.0M
2021-12-22 23.95 23.95 23.20 23.30 0.0M
2021-12-21 23.30 23.80 23.30 23.60 0.0M
2021-12-20 23.50 23.55 23.10 23.50 0.0M
2021-12-17 23.40 23.55 23.40 23.50 0.0M
2021-12-16 23.50 24.20 23.50 23.55 0.1M
2021-12-15 23.40 23.50 23.40 23.50 0.0M
2021-12-14 23.90 23.90 23.45 23.50 0.0M
2021-12-13 23.65 23.65 23.50 23.65 0.0M
2021-12-10 23.80 23.85 23.65 23.65 0.0M
2021-12-09 24.00 24.15 23.85 23.85 0.0M
2021-12-08 23.95 24.40 23.50 24.25 0.1M
2021-12-07 24.00 24.05 23.85 23.85 0.0M
2021-12-06 23.55 24.45 23.55 24.05 0.0M
2021-12-03 23.65 23.65 23.50 23.55 0.0M
2021-12-02 23.70 24.70 23.70 23.95 0.1M
2021-12-01 23.35 23.75 23.35 23.70 0.0M
2021-11-30 23.65 23.80 23.55 23.55 0.1M
2021-11-29 23.10 23.55 23.05 23.50 0.1M
2021-11-26 23.55 23.80 23.35 23.55 0.1M
2021-11-25 23.50 23.55 23.25 23.55 0.0M
2021-11-24 24.00 24.00 23.30 23.55 0.0M
2021-11-23 24.20 24.20 23.55 23.55 0.0M
2021-11-22 25.00 25.00 24.10 24.20 0.1M
2021-11-19 24.50 25.00 24.00 25.00 0.2M
2021-11-18 22.65 24.50 22.30 24.50 0.4M
2021-11-17 22.30 22.55 22.25 22.30 0.0M
2021-11-16 22.80 22.80 22.30 22.30 0.0M
2021-11-15 22.50 22.80 22.40 22.55 0.0M
2021-11-12 22.35 22.50 22.30 22.45 0.0M
2021-11-11 22.10 22.35 22.10 22.10 0.0M
2021-11-10 22.00 22.00 21.90 22.00 0.0M
2021-11-09 22.00 22.00 22.00 22.00 0.0M
2021-11-08 22.05 22.20 22.00 22.00 0.0M
2021-11-05 22.00 22.05 22.00 22.05 0.0M
2021-11-04 22.05 22.15 22.05 22.10 0.0M
2021-11-03 22.15 22.30 22.00 22.30 0.0M
2021-11-02 23.00 23.00 22.20 22.20 0.0M
2021-11-01 22.30 22.30 22.00 22.15 0.0M
2021-10-29 22.10 22.40 22.10 22.40 0.0M
2021-10-28 22.00 22.40 22.00 22.05 0.0M
2021-10-27 21.95 22.05 21.95 21.95 0.0M
2021-10-26 22.25 22.25 22.05 22.05 0.0M
2021-10-25 22.50 23.00 22.40 22.40 0.0M
2021-10-22 22.45 22.75 22.45 22.75 0.0M
2021-10-21 22.30 22.45 22.30 22.30 0.0M
2021-10-20 22.10 22.30 21.90 22.05 0.0M
2021-10-19 21.90 22.05 21.90 22.05 0.0M
2021-10-18 22.15 22.20 22.00 22.20 0.0M
2021-10-15 21.80 22.00 21.80 22.00 0.0M
2021-10-14 21.95 22.15 21.95 22.10 0.0M
2021-10-13 22.10 22.10 21.95 22.00 0.0M
2021-10-12 22.15 22.15 22.10 22.10 0.0M
2021-10-08 22.80 22.90 22.55 22.55 0.0M
2021-10-07 22.90 22.90 22.40 22.60 0.0M
2021-10-06 22.80 23.10 22.35 22.35 0.0M
2021-10-05 22.55 22.90 22.35 22.40 0.0M
2021-10-04 22.20 22.60 22.20 22.60 0.0M
2021-10-01 22.20 22.70 22.10 22.60 0.1M
2021-09-30 23.00 23.00 22.55 22.70 0.0M
2021-09-29 22.80 22.80 22.40 22.40 0.0M
2021-09-28 22.80 22.80 22.55 22.80 0.0M
2021-09-27 22.75 22.75 22.60 22.70 0.0M
2021-09-24 22.80 22.80 22.65 22.75 0.0M
2021-09-23 22.75 22.80 22.65 22.75 0.0M
2021-09-22 22.50 22.75 22.40 22.75 0.0M
2021-09-17 22.90 22.90 22.85 22.85 0.0M
2021-09-16 22.85 23.10 22.75 22.95 0.0M
2021-09-15 23.00 23.00 22.45 23.00 0.0M
2021-09-14 22.80 23.50 22.80 23.15 0.1M
2021-09-13 21.80 23.15 21.70 22.80 0.1M
2021-09-10 22.00 22.00 21.80 21.80 0.0M
2021-09-09 21.70 21.70 21.65 21.70 0.0M
2021-09-08 21.90 21.90 21.70 21.70 0.0M
2021-09-07 22.10 22.10 21.90 21.90 0.0M
2021-09-06 22.10 22.40 22.10 22.10 0.0M
2021-09-03 22.05 22.25 22.05 22.10 0.0M
2021-09-02 22.20 22.25 22.15 22.25 0.0M
2021-09-01 22.30 22.30 22.05 22.20 0.0M
2021-08-31 21.95 22.50 21.70 22.30 0.1M
2021-08-30 22.00 22.00 21.85 21.95 0.0M
2021-08-27 21.80 21.90 21.70 21.85 0.0M
2021-08-26 22.00 22.00 21.80 21.80 0.0M
2021-08-25 21.90 22.30 21.60 22.20 0.1M
2021-08-24 22.15 22.30 21.80 21.80 0.0M
2021-08-23 22.30 22.30 22.10 22.30 0.0M
2021-08-20 21.65 22.55 21.65 22.30 0.0M
2021-08-18 22.40 22.55 22.35 22.55 0.1M
2021-08-17 22.50 22.70 22.50 22.50 0.1M
2021-08-16 22.55 22.70 22.50 22.65 0.0M
2021-08-13 22.50 22.70 22.50 22.65 0.0M
2021-08-12 22.55 22.80 22.55 22.65 0.0M
2021-08-11 22.80 22.80 22.55 22.65 0.0M
2021-08-10 22.95 22.95 22.65 22.80 0.0M
2021-08-09 23.00 23.10 22.75 23.00 0.1M
2021-08-06 23.50 23.50 23.10 23.10 0.0M
2021-08-05 23.10 23.60 23.05 23.60 0.0M
2021-08-04 23.20 23.50 23.20 23.50 0.0M
2021-08-03 23.55 23.55 23.55 23.55 0.0M
2021-08-02 23.25 23.60 23.00 23.50 0.1M
2021-07-30 23.60 23.60 23.25 23.45 0.0M
2021-07-29 23.30 23.30 23.15 23.30 0.0M
2021-07-28 23.15 23.70 23.05 23.05 0.1M
2021-07-27 23.30 23.40 23.15 23.15 0.0M
2021-07-26 23.40 23.40 23.30 23.35 0.0M
2021-07-23 23.40 23.40 23.25 23.25 2.3M
2021-07-22 23.55 23.55 23.45 23.45 0.0M
2021-07-21 23.70 23.80 23.55 23.55 0.0M
2021-07-20 23.65 23.65 23.55 23.55 0.0M
2021-07-19 23.70 23.90 23.60 23.70 0.0M
2021-07-16 23.90 23.90 23.70 23.70 0.0M
2021-07-15 23.75 24.00 23.70 23.90 0.0M
2021-07-14 24.30 24.30 23.85 23.85 0.0M
2021-07-13 24.50 24.85 24.10 24.55 0.1M
2021-07-12 24.35 24.60 24.20 24.55 0.0M
2021-07-09 24.35 24.45 24.20 24.45 0.0M
2021-07-08 24.50 24.90 24.35 24.50 0.0M
2021-07-07 24.40 24.70 24.10 24.50 0.2M
2021-07-06 24.50 24.90 24.45 24.70 0.0M
2021-07-05 24.80 24.80 24.50 24.75 0.1M
2021-07-02 24.95 24.95 24.60 24.70 0.1M
2021-07-01 25.00 25.00 24.55 24.70 0.1M
2021-06-30 24.30 24.90 24.20 24.85 0.1M
2021-06-29 24.25 24.35 24.25 24.30 0.1M
2021-06-28 24.40 24.55 24.40 24.40 0.0M
2021-06-25 24.75 24.75 24.45 24.45 0.0M
2021-06-24 25.00 25.15 24.60 24.70 0.1M
2021-06-23 24.50 24.60 24.40 24.50 0.1M
2021-06-22 24.40 24.60 24.40 24.40 0.0M
2021-06-21 24.40 24.60 24.40 24.60 0.1M
2021-06-18 24.65 24.85 24.65 24.70 0.1M
2021-06-17 25.00 25.25 24.90 25.25 0.0M
2021-06-16 24.60 25.85 24.60 25.15 0.1M
2021-06-15 25.00 25.00 24.90 24.90 0.1M
2021-06-11 25.40 25.40 24.95 25.00 0.0M
2021-06-10 24.65 25.05 24.40 24.95 0.1M
2021-06-09 25.35 25.65 25.00 25.00 0.1M
2021-06-08 26.00 26.05 25.30 25.35 0.1M
2021-06-07 25.00 26.50 24.70 25.80 0.4M
2021-06-04 24.40 24.65 24.30 24.45 0.1M
2021-06-03 23.95 24.35 23.90 24.10 0.1M
2021-06-02 24.10 24.10 23.90 23.95 0.1M
2021-06-01 24.00 24.00 23.80 24.00 0.0M
2021-05-31 24.00 24.25 23.80 23.95 0.0M
2021-05-28 23.95 24.40 23.95 24.40 0.1M
2021-05-27 23.95 24.00 23.80 23.95 0.0M
2021-05-26 24.00 24.10 23.95 24.05 0.0M
2021-05-25 24.30 24.40 24.10 24.40 0.0M
2021-05-24 23.95 25.00 23.95 24.50 0.1M
2021-05-21 24.20 24.40 23.90 23.95 0.1M
2021-05-20 24.90 24.90 24.00 24.20 0.1M
2021-05-19 24.00 24.00 23.70 24.00 0.1M
2021-05-18 22.90 24.95 22.90 24.40 0.1M
2021-05-17 21.10 23.40 20.55 22.90 0.3M
2021-05-14 23.00 23.45 22.50 22.60 0.2M
2021-05-13 22.75 23.50 22.30 22.80 0.3M
2021-05-12 23.90 25.00 22.80 23.00 0.3M
2021-05-11 25.60 26.05 23.85 23.85 0.3M
2021-05-10 25.10 25.60 25.10 25.30 0.1M
2021-05-07 24.85 25.20 24.45 25.20 0.1M
2021-05-06 24.75 25.30 24.75 24.80 0.1M
2021-05-05 24.50 25.60 24.10 25.10 0.2M
2021-05-04 25.70 25.70 24.30 24.55 0.3M
2021-05-03 25.10 25.95 24.95 24.95 0.3M
2021-04-29 25.65 25.65 25.15 25.30 0.2M
2021-04-28 25.95 26.00 25.60 25.65 0.1M
2021-04-27 26.00 26.10 25.70 25.85 0.1M
2021-04-26 25.80 26.10 25.35 26.00 0.2M
2021-04-23 25.35 25.80 25.35 25.35 0.1M
2021-04-22 26.20 26.40 25.25 25.35 0.2M
2021-04-21 25.85 26.10 25.80 26.10 0.1M
2021-04-20 25.70 25.95 25.60 25.75 0.1M
2021-04-19 25.20 25.70 25.10 25.70 0.3M
2021-04-16 25.15 25.30 25.05 25.10 0.1M
2021-04-15 25.15 25.30 25.00 25.10 0.1M
2021-04-14 25.55 25.55 25.00 25.15 0.1M
2021-04-13 25.25 25.60 25.25 25.40 0.1M
2021-04-12 24.85 25.40 24.85 25.25 0.1M
2021-04-09 24.90 25.00 24.80 24.85 0.1M
2021-04-08 25.05 25.05 24.95 24.95 0.1M
2021-04-07 25.15 25.15 24.95 25.05 0.1M
2021-04-06 25.10 25.25 25.10 25.15 0.1M
2021-04-01 25.10 25.25 25.10 25.10 0.1M
2021-03-31 25.55 25.55 25.35 25.45 0.0M
2021-03-30 25.55 25.80 25.50 25.55 0.1M
2021-03-29 25.90 25.95 25.65 25.65 0.1M
2021-03-26 25.65 26.00 25.40 25.80 0.1M
2021-03-25 25.65 25.65 25.30 25.45 0.0M
2021-03-24 25.65 25.65 25.05 25.50 0.1M
2021-03-23 25.80 25.85 25.60 25.70 0.0M
2021-03-22 25.85 25.90 25.80 25.80 0.0M
2021-03-19 26.05 26.05 25.60 25.70 0.1M
2021-03-18 26.10 26.10 26.05 26.05 0.0M
2021-03-17 26.00 26.25 26.00 26.05 0.1M
2021-03-16 25.90 26.15 25.90 26.00 0.1M
2021-03-15 26.10 26.10 25.85 25.90 0.1M
2021-03-12 26.00 26.20 25.85 26.10 0.1M
2021-03-11 26.25 26.25 26.00 26.15 0.0M
2021-03-10 26.50 26.50 26.10 26.10 0.0M
2021-03-09 26.25 26.25 26.10 26.15 0.0M
2021-03-08 26.60 26.60 26.25 26.25 0.0M
2021-03-05 26.10 26.30 26.10 26.25 0.0M
2021-03-04 26.15 26.75 26.15 26.25 0.1M
2021-03-03 26.85 26.85 26.05 26.30 0.1M
2021-03-02 26.25 26.60 26.20 26.20 0.0M
2021-02-26 26.45 26.45 26.10 26.20 0.0M
2021-02-25 26.65 26.90 26.60 26.70 0.0M
2021-02-24 26.60 27.10 26.60 26.70 0.1M
2021-02-23 26.30 26.45 26.15 26.45 0.1M
2021-02-22 26.25 26.60 26.00 26.05 0.1M
2021-02-19 26.00 26.25 26.00 26.25 0.0M
2021-02-18 26.60 26.65 26.30 26.30 0.0M
2021-02-17 25.15 26.30 25.15 26.20 0.1M
2021-02-05 25.50 25.60 25.40 25.60 0.0M
2021-02-04 25.25 25.50 25.20 25.40 0.1M
2021-02-03 25.35 26.00 25.25 25.25 0.1M
2021-02-02 24.55 25.55 24.55 25.35 0.1M
2021-02-01 24.70 24.70 24.50 24.55 0.1M
2021-01-29 25.55 25.55 25.00 25.00 0.1M
2021-01-28 25.95 25.95 25.60 25.60 0.1M
2021-01-27 26.05 26.10 25.95 26.00 0.0M
2021-01-26 26.20 26.30 26.00 26.05 0.1M
2021-01-25 26.25 26.30 26.10 26.20 0.0M
2021-01-22 26.10 26.50 26.10 26.25 0.0M
2021-01-21 26.50 26.50 26.00 26.10 0.1M
2021-01-20 26.80 26.80 26.00 26.25 0.1M
2021-01-19 26.80 26.95 26.80 26.85 0.0M
2021-01-18 26.90 26.90 26.50 26.75 0.1M
2021-01-15 27.70 27.70 26.90 26.90 0.1M
2021-01-14 27.90 27.90 27.65 27.70 0.0M
2021-01-13 27.60 27.90 27.50 27.70 0.0M
2021-01-12 28.00 28.20 27.65 27.65 0.1M
2021-01-11 27.70 27.90 27.60 27.75 0.1M
2021-01-08 27.60 27.80 27.40 27.70 0.1M
2021-01-07 27.80 27.95 27.65 27.65 0.1M
2021-01-06 28.15 28.20 27.55 27.80 0.2M
2021-01-05 28.45 28.45 28.00 28.15 0.1M
2021-01-04 28.50 28.50 28.30 28.30 0.1M