ASMB
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 32.87
資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。
價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。
價格 · 成交量 · RVOL
三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線， 因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。
逐日 OHLC
| 價格 | 成交量 / 波動 | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| 日期 | 開 | 高 | 低 | 收 | 還原收盤 | 漲跌 | 成交量 | VWAP | RVOL |
| 2026-09-09 | 35.64 | 35.92 | 32.73 | 32.87 | 32.87 | -6.83% | 725K | 33.48 | 2.30 |
| 2026-09-08 | 36.16 | 36.68 | 35.15 | 35.28 | 35.28 | -3.61% | 228K | 35.49 | 0.74 |
| 2026-09-04 | 35.68 | 36.77 | 35.48 | 36.60 | 36.60 | +1.30% | 156K | 36.35 | 0.51 |
| 2026-09-03 | 36.80 | 36.80 | 35.54 | 36.13 | 36.13 | -1.61% | 225K | 36.06 | 0.75 |
| 2026-09-02 | 35.48 | 37.01 | 34.86 | 36.72 | 36.72 | +4.38% | 268K | 36.25 | 0.91 |
| 2026-09-01 | 34.12 | 35.33 | 33.43 | 35.18 | 35.18 | +4.61% | 301K | 34.58 | 1.06 |
| 2026-08-31 | 33.80 | 34.30 | 32.92 | 33.63 | 33.63 | -1.29% | 236K | 33.55 | 0.84 |
| 2026-08-28 | 34.58 | 34.58 | 33.29 | 34.07 | 34.07 | -2.10% | 250K | 33.90 | 0.91 |
| 2026-08-27 | 35.32 | 35.90 | 34.75 | 34.80 | 34.80 | -1.75% | 192K | 35.13 | 0.72 |
| 2026-08-26 | 35.38 | 36.13 | 35.00 | 35.42 | 35.42 | +0.25% | 171K | 35.48 | 0.65 |
| 2026-08-25 | 36.00 | 37.00 | 35.19 | 35.33 | 35.33 | +0.14% | 554K | 35.98 | 2.28 |
| 2026-08-24 | 34.38 | 36.12 | 33.75 | 35.28 | 35.28 | +2.62% | 384K | 35.37 | 1.69 |
| 2026-08-21 | 33.86 | 35.62 | 33.86 | 34.38 | 34.38 | +2.54% | 342K | 34.65 | 1.57 |
| 2026-08-20 | 33.54 | 34.00 | 32.90 | 33.53 | 33.53 | -0.92% | 215K | 33.41 | 1.00 |
| 2026-08-19 | 32.88 | 34.57 | 32.64 | 33.84 | 33.84 | +5.32% | 385K | 33.62 | 1.89 |
| 2026-08-18 | 30.00 | 33.08 | 30.00 | 32.13 | 32.13 | +7.06% | 485K | 31.96 | 2.63 |
| 2026-08-17 | 32.57 | 33.33 | 29.83 | 30.01 | 30.01 | -8.92% | 305K | 31.07 | 1.74 |
| 2026-08-14 | 30.08 | 33.16 | 29.79 | 32.95 | 32.95 | +10.02% | 559K | 32.14 | 3.44 |
| 2026-08-13 | 27.40 | 30.45 | 26.77 | 29.95 | 29.95 | +10.68% | 729K | 29.44 | 5.15 |
| 2026-08-12 | 27.12 | 27.39 | 26.73 | 27.06 | 27.06 | -0.77% | 113K | 27.04 | 0.79 |
| 2026-08-11 | 26.81 | 27.32 | 26.23 | 27.27 | 27.27 | +1.98% | 213K | 26.82 | 1.56 |
| 2026-08-10 | 26.68 | 27.10 | 26.32 | 26.74 | 26.74 | +0.22% | 106K | 26.72 | 0.77 |
| 2026-08-07 | 27.07 | 27.12 | 26.36 | 26.68 | 26.68 | +0.87% | 120K | 26.67 | 0.86 |
| 2026-08-06 | 26.78 | 26.98 | 26.18 | 26.45 | 26.45 | -0.32% | 100K | 26.48 | 0.70 |
| 2026-08-05 | 26.32 | 26.91 | 26.18 | 26.54 | 26.54 | +0.36% | 113K | 26.51 | 0.78 |
| 2026-08-04 | 25.53 | 26.49 | 25.18 | 26.44 | 26.44 | +4.26% | 91K | 26.17 | 0.61 |
| 2026-08-03 | 25.31 | 25.59 | 24.72 | 25.36 | 25.36 | +1.00% | 193K | 25.13 | 1.30 |
| 2026-07-31 | 25.88 | 26.03 | 24.66 | 25.11 | 25.11 | -3.65% | 101K | 25.10 | 0.66 |
| 2026-07-30 | 25.18 | 26.15 | 25.02 | 26.06 | 26.06 | +3.78% | 56K | 25.86 | 0.35 |
| 2026-07-29 | 25.75 | 25.87 | 24.50 | 25.11 | 25.11 | -1.80% | 153K | 25.08 | 0.93 |
| 2026-07-28 | 25.96 | 26.21 | 25.16 | 25.57 | 25.57 | -1.31% | 86K | 25.60 | 0.50 |
| 2026-07-27 | 25.80 | 26.57 | 25.80 | 25.91 | 25.91 | +1.41% | 79K | 26.13 | 0.32 |
| 2026-07-24 | 25.30 | 26.53 | 24.85 | 25.55 | 25.55 | +1.31% | 142K | 25.82 | 0.56 |
| 2026-07-23 | 26.07 | 26.07 | 25.05 | 25.22 | 25.22 | -3.15% | 191K | 25.24 | 0.74 |
| 2026-07-22 | 26.17 | 26.20 | 25.55 | 26.04 | 26.04 | -1.62% | 128K | 25.96 | 0.48 |
| 2026-07-21 | 25.00 | 26.64 | 24.87 | 26.47 | 26.47 | +5.63% | 112K | 26.15 | 0.41 |
| 2026-07-20 | 26.81 | 27.00 | 24.98 | 25.06 | 25.06 | -6.53% | 113K | 25.61 | 0.40 |
| 2026-07-17 | 26.12 | 28.15 | 25.36 | 26.81 | 26.81 | +3.75% | 313K | 26.99 | 1.14 |
| 2026-07-16 | 26.72 | 26.77 | 25.43 | 25.84 | 25.84 | -3.33% | 309K | 26.02 | 1.17 |
| 2026-07-15 | 26.67 | 27.02 | 26.25 | 26.73 | 26.73 | -0.11% | 125K | 26.73 | 0.46 |
| 2026-07-14 | 26.99 | 27.31 | 26.73 | 26.76 | 26.76 | -0.74% | 103K | 26.94 | 0.38 |
| 2026-07-13 | 27.15 | 27.39 | 26.27 | 26.96 | 26.96 | -1.61% | 113K | 26.99 | 0.41 |
| 2026-07-10 | 27.86 | 27.99 | 26.45 | 27.40 | 27.40 | — | 170K | 27.05 | — |
| 2026-07-09 | 28.61 | 29.24 | 27.63 | 27.87 | 27.87 | — | 179K | 28.13 | — |
| 2026-07-08 | 28.30 | 29.20 | 27.90 | 28.73 | 28.73 | — | 136K | 28.66 | — |
| 2026-07-07 | 28.97 | 29.95 | 28.60 | 28.96 | 28.96 | — | 178K | 29.27 | — |
| 2026-07-06 | 27.74 | 29.00 | 27.20 | 28.89 | 28.89 | — | 179K | 28.61 | — |
| 2026-07-02 | 26.75 | 27.77 | 26.41 | 27.74 | 27.74 | — | 199K | 27.03 | — |
| 2026-07-01 | 27.44 | 27.66 | 26.06 | 26.69 | 26.69 | — | 204K | 26.78 | — |
| 2026-06-30 | 26.96 | 28.37 | 26.89 | 27.48 | 27.48 | — | 249K | 27.79 | — |
| 2026-06-29 | 26.76 | 27.13 | 25.95 | 26.96 | 26.96 | — | 236K | 26.52 | — |
| 2026-06-26 | 24.26 | 27.05 | 24.26 | 26.74 | 26.74 | — | 1.6M | 26.59 | — |
| 2026-06-25 | 25.58 | 25.95 | 24.01 | 24.26 | 24.26 | — | 271K | 24.74 | — |
| 2026-06-24 | 27.00 | 27.97 | 25.33 | 25.62 | 25.62 | — | 264K | 26.26 | — |
| 2026-06-23 | 24.91 | 27.13 | 24.90 | 26.80 | 26.80 | — | 254K | 26.38 | — |
| 2026-06-22 | 24.50 | 26.14 | 24.44 | 25.15 | 25.15 | — | 287K | 25.37 | — |
| 2026-06-18 | 24.60 | 25.93 | 24.22 | 24.44 | 24.44 | — | 299K | 24.75 | — |
| 2026-06-17 | 23.25 | 24.51 | 23.20 | 24.15 | 24.15 | — | 134K | 24.15 | — |
| 2026-06-16 | 23.23 | 23.42 | 22.58 | 23.33 | 23.33 | — | 117K | 23.19 | — |
| 2026-06-11 | 22.26 | 22.62 | 21.80 | 22.53 | 22.53 | — | 291K | 22.12 | — |
| 2026-06-10 | 22.50 | 23.99 | 22.18 | 22.26 | 22.26 | — | 195K | 22.48 | — |
| 2026-06-09 | 23.40 | 23.82 | 22.20 | 22.72 | 22.72 | — | 244K | 22.62 | — |
| 2026-06-08 | 23.47 | 23.66 | 22.24 | 22.55 | 22.55 | — | 153K | 22.55 | — |
| 2026-06-01 | 28.25 | 28.75 | 26.58 | 26.92 | 26.92 | — | 219K | 27.16 | — |
| 2026-05-29 | 27.73 | 28.52 | 27.25 | 27.66 | 27.66 | — | 139K | 27.76 | — |
| 2026-05-26 | 28.33 | 29.05 | 27.41 | 28.75 | 28.75 | — | 245K | 28.51 | — |
| 2026-05-22 | 28.61 | 31.89 | 27.64 | 28.34 | 28.34 | — | 894K | 29.07 | — |
| 2026-05-21 | 26.05 | 26.60 | 25.76 | 26.50 | 26.50 | — | 64K | 26.30 | — |
| 2026-05-20 | 26.70 | 27.11 | 26.05 | 26.26 | 26.26 | — | 122K | 26.57 | — |
| 2026-05-19 | 27.02 | 27.31 | 26.49 | 26.52 | 26.52 | — | 116K | 26.74 | — |
| 2026-05-18 | 28.88 | 28.89 | 26.42 | 27.42 | 27.42 | — | 204K | 27.27 | — |
| 2026-05-07 | 31.22 | 31.89 | 30.72 | 30.93 | 30.93 | — | 164K | 31.24 | — |
| 2026-05-06 | 29.55 | 31.61 | 29.49 | 31.36 | 31.36 | — | 156K | 30.71 | — |
| 2026-05-05 | 27.83 | 29.78 | 27.83 | 29.55 | 29.55 | — | 535K | 28.97 | — |
| 2026-05-04 | 27.32 | 29.00 | 27.32 | 27.82 | 27.82 | — | 341K | 28.03 | — |
| 2026-04-27 | 27.88 | 28.57 | 27.39 | 27.52 | 27.52 | — | 49K | 27.82 | — |
| 2026-04-24 | 28.23 | 28.30 | 27.68 | 27.87 | 27.87 | — | 57K | 27.96 | — |
| 2026-04-23 | 28.33 | 28.59 | 27.70 | 28.33 | 28.33 | — | 79K | 28.21 | — |
| 2026-04-20 | 29.23 | 29.25 | 27.62 | 28.13 | 28.13 | — | 97K | 28.19 | — |
| 2026-04-17 | 29.91 | 30.19 | 28.79 | 29.24 | 29.24 | — | 230K | 29.19 | — |
| 2026-04-10 | 29.99 | 30.72 | 28.26 | 28.42 | 28.42 | — | 139K | 29.04 | — |
| 2026-04-09 | 29.10 | 30.18 | 29.00 | 29.85 | 29.85 | — | 113K | 29.78 | — |
| 2026-04-08 | 29.72 | 29.82 | 28.82 | 29.35 | 29.35 | — | 116K | 29.28 | — |
| 2026-04-07 | 28.96 | 29.37 | 28.10 | 28.53 | 28.53 | — | 67K | 28.86 | — |
| 2026-04-02 | 28.63 | 29.75 | 28.40 | 29.01 | 29.01 | — | 38K | 28.97 | — |
| 2026-03-26 | 28.65 | 29.53 | 28.49 | 28.87 | 28.87 | — | 65K | 28.85 | — |
| 2026-03-25 | 28.45 | 29.50 | 28.40 | 28.67 | 28.67 | — | 58K | 28.84 | — |
| 2026-03-24 | 28.10 | 28.45 | 27.50 | 28.23 | 28.23 | — | 71K | 28.05 | — |
| 2026-03-23 | 29.10 | 30.18 | 27.53 | 28.58 | 28.58 | — | 99K | 28.97 | — |
| 2026-03-18 | 28.05 | 28.31 | 27.51 | 27.52 | 27.52 | — | 42K | 27.77 | — |
| 2026-03-17 | 28.80 | 28.89 | 28.01 | 28.53 | 28.53 | — | 58K | 28.58 | — |
| 2026-03-16 | 28.56 | 29.14 | 28.20 | 28.74 | 28.74 | — | 59K | 28.73 | — |
| 2026-03-13 | 28.52 | 29.09 | 27.75 | 28.11 | 28.11 | — | 67K | 28.20 | — |