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
2022-12-30 20.75 21.00 20.75 20.75 0.0M
2022-12-29 21.00 21.00 20.55 20.75 0.0M
2022-12-28 20.80 21.00 20.75 21.00 0.0M
2022-12-27 21.15 21.50 21.15 21.15 0.0M
2022-12-26 21.50 21.50 21.05 21.05 0.0M
2022-12-23 21.05 21.05 20.60 21.00 0.0M
2022-12-22 21.00 21.30 20.90 21.30 0.0M
2022-12-21 21.10 21.30 20.70 20.85 0.0M
2022-12-20 21.20 21.45 20.90 21.10 0.0M
2022-12-19 21.10 21.30 21.10 21.20 0.0M
2022-12-16 21.15 21.40 21.15 21.20 0.0M
2022-12-15 21.80 21.80 21.50 21.50 0.0M
2022-12-14 21.65 22.00 21.60 21.80 0.1M
2022-12-13 22.00 22.00 21.75 21.80 0.1M
2022-12-12 22.20 22.80 21.50 21.85 0.1M
2022-12-09 21.35 21.80 21.30 21.60 0.0M
2022-12-08 21.95 21.95 21.95 21.95 0.0M
2022-12-07 21.40 21.65 21.15 21.45 0.0M
2022-12-06 21.90 21.90 21.40 21.60 0.0M
2022-12-05 22.20 22.20 21.60 22.05 0.0M
2022-12-02 22.00 22.25 21.50 21.90 0.0M
2022-12-01 22.45 22.45 21.50 21.85 0.0M
2022-11-30 21.45 21.70 21.40 21.50 0.0M
2022-11-29 21.30 21.70 21.20 21.40 0.0M
2022-11-28 20.90 21.75 20.90 21.30 0.0M
2022-11-25 21.50 23.05 21.25 21.75 0.1M
2022-11-24 21.20 21.80 21.20 21.50 0.0M
2022-11-23 21.35 21.35 21.15 21.20 0.0M
2022-11-22 21.55 21.55 21.20 21.25 0.0M
2022-11-21 21.95 21.95 21.50 21.60 0.0M
2022-11-18 21.90 22.30 21.65 21.90 0.0M
2022-11-17 22.00 22.00 21.80 21.90 0.1M
2022-11-16 23.30 23.30 22.20 22.25 0.1M
2022-11-15 23.10 24.00 23.10 23.30 0.3M
2022-11-14 23.05 23.10 22.15 22.65 0.1M
2022-11-11 23.80 23.80 22.55 23.30 0.1M
2022-11-10 22.40 24.00 22.40 23.00 0.2M
2022-11-09 21.20 22.55 21.20 22.45 0.2M
2022-11-08 20.95 21.30 20.75 20.95 0.1M
2022-11-07 21.10 21.30 20.95 20.95 0.1M
2022-11-04 21.45 21.80 20.55 21.05 0.1M
2022-11-03 21.55 21.75 21.35 21.40 0.1M
2022-11-02 21.30 22.50 21.25 21.90 0.2M
2022-11-01 21.60 21.75 21.15 21.30 0.2M
2022-10-31 21.35 21.80 21.15 21.35 0.4M
2022-10-28 22.20 24.30 21.35 21.35 2.1M
2022-10-27 22.75 23.45 21.50 22.10 0.7M
2022-10-26 21.75 23.90 21.65 23.85 1.3M
2022-10-25 19.80 21.75 19.75 21.75 0.3M
2022-10-24 19.60 20.00 19.60 19.80 0.0M
2022-10-21 19.55 19.80 19.55 19.80 0.0M
2022-10-20 19.55 19.75 19.55 19.60 0.0M
2022-10-19 19.60 19.95 19.50 19.60 0.0M
2022-10-18 19.40 20.00 19.40 19.80 0.0M
2022-10-17 19.55 19.55 19.40 19.45 0.0M
2022-10-14 19.35 19.50 19.15 19.15 0.0M
2022-10-13 19.85 19.85 19.30 19.30 0.0M
2022-10-12 19.00 19.70 19.00 19.35 0.0M
2022-10-11 19.10 19.10 19.00 19.05 0.0M
2022-10-07 19.45 19.45 19.35 19.35 0.0M
2022-10-06 19.45 19.45 19.45 19.45 0.0M
2022-10-05 19.20 19.65 19.20 19.30 0.0M
2022-10-04 19.40 19.40 19.15 19.40 0.0M
2022-10-03 19.35 19.35 19.20 19.30 0.0M
2022-09-30 18.85 19.50 18.85 19.35 0.0M
2022-09-29 19.70 19.70 19.30 19.30 0.0M
2022-09-28 19.80 19.80 19.15 19.15 0.0M
2022-09-27 19.85 19.85 19.50 19.55 0.0M
2022-09-26 19.90 19.90 19.70 19.75 0.0M
2022-09-23 19.85 19.90 19.70 19.85 0.0M
2022-09-22 19.60 19.90 19.60 19.65 0.0M
2022-09-21 19.95 19.95 19.55 19.55 0.0M
2022-09-20 19.95 19.95 19.70 19.80 0.0M
2022-09-19 19.90 19.90 19.65 19.80 0.0M
2022-09-16 19.65 20.00 19.60 19.85 0.0M
2022-09-15 19.60 20.00 19.55 20.00 0.0M
2022-09-14 20.10 20.10 19.65 19.65 0.0M
2022-09-13 20.00 20.10 20.00 20.10 0.0M
2022-09-12 20.00 20.00 19.75 20.00 0.0M
2022-09-08 19.90 19.95 19.90 19.95 0.0M
2022-09-07 19.75 19.95 19.70 19.75 0.0M
2022-09-06 19.95 19.95 19.55 19.75 0.0M
2022-09-05 19.95 19.95 19.65 19.90 0.0M
2022-09-02 19.95 20.00 19.85 19.85 0.0M
2022-09-01 19.65 19.95 19.55 19.65 0.0M
2022-08-31 19.95 20.40 19.95 20.00 0.1M
2022-08-30 19.40 19.95 19.40 19.55 0.0M
2022-08-29 19.80 19.95 19.50 19.55 0.0M
2022-08-26 19.95 19.95 19.95 19.95 0.0M
2022-08-25 19.85 19.95 19.80 19.80 0.0M
2022-08-24 19.70 20.00 19.70 19.85 0.0M
2022-08-23 20.00 20.00 19.70 19.70 0.0M
2022-08-22 19.90 19.95 19.90 19.90 0.0M
2022-08-19 19.85 19.95 19.80 19.95 0.0M
2022-08-18 19.70 19.90 19.50 19.75 0.0M
2022-08-17 19.80 19.80 19.65 19.65 0.0M
2022-08-16 20.00 20.00 19.75 19.75 0.0M
2022-08-15 20.10 20.10 19.70 19.85 0.0M
2022-08-12 19.75 20.00 19.70 19.90 0.0M
2022-08-11 19.75 19.90 19.70 19.90 0.0M
2022-08-10 19.75 19.75 19.75 19.75 0.0M
2022-08-09 19.65 19.95 19.60 19.95 0.0M
2022-08-08 19.60 19.95 19.60 19.95 0.0M
2022-08-05 19.70 20.35 19.70 20.10 0.0M
2022-08-04 19.35 19.70 19.05 19.70 0.0M
2022-08-03 19.45 19.50 19.30 19.50 0.0M
2022-08-02 19.45 19.65 19.45 19.55 0.0M
2022-08-01 19.50 19.60 19.50 19.55 0.0M
2022-07-29 19.75 19.75 18.85 19.45 0.1M
2022-07-28 19.40 19.55 19.20 19.45 0.1M
2022-07-27 19.25 19.50 18.85 19.45 0.0M
2022-07-26 18.40 19.25 18.40 19.25 0.1M
2022-07-25 18.45 18.50 18.25 18.40 0.0M
2022-07-22 18.90 19.10 18.05 18.35 0.1M
2022-07-21 19.80 19.80 19.40 19.40 0.0M
2022-07-20 19.25 19.30 19.00 19.00 0.0M
2022-07-19 18.85 19.55 18.85 19.50 0.0M
2022-07-18 19.20 19.40 19.20 19.30 0.0M
2022-07-15 19.05 19.20 19.05 19.20 0.0M
2022-07-14 18.90 19.80 18.90 19.65 0.0M
2022-07-13 18.90 19.90 18.90 18.90 0.0M
2022-07-12 18.90 19.20 18.70 18.85 0.0M
2022-07-11 19.10 19.10 19.10 19.10 0.0M
2022-07-08 19.20 19.85 19.20 19.35 0.0M
2022-07-07 19.40 19.60 19.30 19.30 0.0M
2022-07-06 19.25 19.60 19.25 19.40 0.0M
2022-07-05 20.25 20.25 19.15 19.50 0.0M
2022-07-04 20.10 20.10 19.60 19.85 0.0M
2022-07-01 19.60 19.65 19.10 19.25 0.0M
2022-06-30 19.30 19.50 19.20 19.35 0.0M
2022-06-29 19.60 19.60 19.20 19.55 0.0M
2022-06-28 20.00 20.00 19.35 19.60 0.0M
2022-06-27 20.00 20.50 20.00 20.00 0.1M
2022-06-24 20.05 20.05 19.40 19.90 0.0M
2022-06-23 20.00 20.00 19.90 19.90 0.0M
2022-06-22 19.75 19.80 19.00 19.75 0.0M
2022-06-21 18.80 19.90 18.80 19.70 0.1M
2022-06-20 18.85 18.85 18.20 18.20 0.1M
2022-06-17 19.05 19.50 19.00 19.30 0.0M
2022-06-16 19.95 19.95 19.05 19.05 0.0M
2022-06-15 19.90 19.90 19.45 19.90 0.0M
2022-06-14 19.80 19.80 19.55 19.65 0.0M
2022-06-13 20.10 20.10 19.80 19.85 0.1M
2022-06-10 20.35 20.70 20.35 20.70 0.0M
2022-06-09 21.25 21.25 20.60 20.60 0.1M
2022-06-08 21.70 21.70 21.25 21.25 0.0M
2022-06-07 21.60 21.60 21.25 21.25 0.0M
2022-06-06 21.35 21.60 21.25 21.60 0.0M
2022-06-02 21.65 21.65 21.65 21.65 0.0M
2022-06-01 21.50 21.65 21.50 21.65 0.0M
2022-05-31 21.60 21.60 21.50 21.50 0.0M
2022-05-30 21.30 21.75 21.25 21.30 0.0M
2022-05-27 21.90 21.90 21.50 21.50 0.0M
2022-05-26 21.80 21.80 21.70 21.80 0.0M
2022-05-25 21.75 21.75 21.20 21.75 0.0M
2022-05-24 21.65 21.90 21.20 21.75 0.0M
2022-05-23 21.20 21.70 21.00 21.55 0.0M
2022-05-20 21.25 21.30 21.25 21.30 0.0M
2022-05-19 21.25 21.30 21.25 21.25 0.0M
2022-05-18 22.00 22.00 21.40 21.45 0.0M
2022-05-17 21.75 21.80 21.35 21.75 0.0M
2022-05-16 21.40 22.40 21.40 21.95 0.0M
2022-05-13 21.00 21.40 21.00 21.40 0.0M
2022-05-12 21.80 21.80 21.00 21.40 0.0M
2022-05-11 21.80 21.80 21.80 21.80 0.0M
2022-05-09 21.60 21.80 21.50 21.80 0.0M
2022-05-06 21.60 21.90 21.60 21.85 0.0M
2022-05-05 22.40 22.40 21.75 22.00 0.0M
2022-05-04 22.00 22.35 22.00 22.15 0.0M
2022-05-03 22.15 22.20 22.15 22.20 0.0M
2022-04-29 22.35 22.60 22.25 22.25 0.0M
2022-04-28 22.50 22.90 22.45 22.90 0.0M
2022-04-27 22.25 22.80 22.15 22.80 0.0M
2022-04-26 22.50 22.50 22.50 22.50 0.0M
2022-04-25 22.45 23.00 22.45 22.70 0.0M
2022-04-22 23.30 23.30 23.20 23.20 0.0M
2022-04-21 23.55 23.70 23.30 23.65 0.0M
2022-04-20 23.50 23.80 23.40 23.60 0.0M
2022-04-19 23.50 23.90 23.40 23.75 0.0M
2022-04-18 23.80 23.85 23.60 23.60 0.0M
2022-04-15 23.85 23.95 23.70 23.85 0.0M
2022-04-14 23.95 24.15 23.70 23.85 0.1M
2022-04-13 23.60 23.95 23.55 23.95 0.1M
2022-04-12 23.40 23.70 23.40 23.60 0.0M
2022-04-11 23.85 23.85 23.50 23.55 0.1M
2022-04-08 23.60 23.85 23.60 23.80 0.0M
2022-04-07 23.80 23.80 23.30 23.45 0.0M
2022-04-06 23.70 23.85 23.60 23.80 0.0M
2022-04-01 23.80 23.90 23.65 23.80 0.0M
2022-03-31 23.95 23.95 23.70 23.85 0.0M
2022-03-30 23.60 23.90 23.60 23.90 0.0M
2022-03-29 23.60 23.90 23.60 23.75 0.0M
2022-03-28 23.75 23.90 23.50 23.65 0.0M
2022-03-25 23.90 24.10 23.80 23.80 0.0M
2022-03-24 23.85 24.00 23.60 23.80 0.1M
2022-03-23 23.50 23.85 23.45 23.75 0.0M
2022-03-22 23.50 23.70 23.35 23.60 0.0M
2022-03-21 22.85 23.65 22.85 23.50 0.1M
2022-03-18 22.75 23.50 22.75 23.00 0.1M
2022-03-17 21.85 23.00 21.85 22.75 0.1M
2022-03-16 21.90 21.90 21.65 21.85 0.0M
2022-03-15 21.65 21.95 21.65 21.85 0.0M
2022-03-14 21.80 21.95 21.80 21.80 0.0M
2022-03-11 21.80 22.10 21.80 21.80 0.0M
2022-03-10 21.85 22.05 21.80 21.90 0.0M
2022-03-09 21.80 22.10 21.80 21.90 0.0M
2022-03-08 22.05 22.05 21.75 21.95 0.1M
2022-03-07 21.70 22.05 21.70 22.00 0.0M
2022-03-04 21.90 21.95 21.60 21.90 0.0M
2022-03-03 21.85 22.00 21.85 22.00 0.0M
2022-03-02 22.10 22.10 21.85 22.05 0.0M
2022-03-01 22.05 22.05 21.80 21.85 0.0M
2022-02-25 21.80 22.10 21.80 21.80 0.0M
2022-02-24 22.80 22.80 21.80 21.80 0.1M
2022-02-23 21.90 21.90 21.85 21.85 0.0M
2022-02-22 21.95 21.95 21.90 21.90 0.0M
2022-02-21 22.10 22.10 21.80 21.95 0.0M
2022-02-18 22.10 22.10 22.10 22.10 0.0M
2022-02-17 22.00 22.45 22.00 22.10 0.0M
2022-02-16 22.00 22.25 22.00 22.00 0.0M
2022-02-15 21.80 22.10 21.75 22.00 0.0M
2022-02-14 21.75 22.15 21.60 22.05 0.0M
2022-02-11 22.25 22.25 21.85 21.95 0.1M
2022-02-10 22.05 22.40 22.05 22.25 0.0M
2022-02-09 22.20 22.30 22.20 22.25 0.0M
2022-02-08 22.15 22.20 22.15 22.20 0.0M
2022-02-07 22.30 22.45 21.85 22.15 0.0M
2022-01-26 22.50 22.50 22.30 22.30 0.0M
2022-01-25 22.60 22.60 22.35 22.60 0.1M
2022-01-24 22.65 22.65 22.60 22.60 0.0M
2022-01-21 22.75 22.75 22.60 22.60 0.0M
2022-01-20 22.65 23.10 22.65 23.00 0.0M
2022-01-19 23.20 23.25 22.65 22.65 0.1M
2022-01-18 23.10 23.25 23.10 23.15 0.0M
2022-01-17 22.85 23.10 22.60 23.10 0.0M
2022-01-14 23.05 23.05 22.80 22.80 0.0M
2022-01-13 23.40 23.45 23.10 23.35 0.0M
2022-01-12 23.05 23.45 22.80 23.35 0.0M
2022-01-11 23.30 23.30 22.90 22.95 0.0M
2022-01-10 23.40 23.60 23.40 23.50 0.0M
2022-01-07 23.35 23.45 23.35 23.35 0.0M
2022-01-06 23.30 23.60 23.30 23.35 0.0M
2022-01-05 23.85 23.85 23.25 23.30 0.0M
2022-01-04 23.75 23.75 23.20 23.55 0.1M
2022-01-03 23.50 23.80 23.50 23.70 0.0M