Antin IP SA（ANTIN.PA）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 8.65 | 8.65 | 8.35 | 8.44 | -1.75% | 41,424 |
| 2026-09-01 | 8.79 | 8.79 | 8.54 | 8.59 | -1.83% | 24,940 |
| 2026-08-31 | 8.85 | 8.86 | 8.75 | 8.75 | -1.13% | 35,543 |
| 2026-08-28 | 8.96 | 9.02 | 8.76 | 8.85 | -0.56% | 30,839 |
| 2026-08-27 | 9.01 | 9.03 | 8.90 | 8.90 | -0.89% | 8,712 |
| 2026-08-26 | 9.12 | 9.12 | 8.90 | 8.98 | -0.88% | 16,127 |
| 2026-08-25 | 9.14 | 9.15 | 8.94 | 9.06 | -0.22% | 12,143 |
| 2026-08-24 | 8.95 | 9.08 | 8.86 | 9.08 | +1.79% | 23,428 |
| 2026-08-21 | 8.85 | 8.93 | 8.84 | 8.92 | +0.79% | 11,064 |
| 2026-08-20 | 8.93 | 8.93 | 8.85 | 8.85 | -1.34% | 12,755 |
| 2026-08-19 | 8.88 | 8.97 | 8.80 | 8.97 | +0.45% | 24,150 |
| 2026-08-18 | 8.92 | 9.00 | 8.85 | 8.93 | +0.00% | 11,282 |
| 2026-08-17 | 9.15 | 9.15 | 8.93 | 8.93 | -2.30% | 10,151 |
| 2026-08-14 | 9.08 | 9.18 | 9.08 | 9.14 | +0.44% | 9,445 |
| 2026-08-13 | 9.05 | 9.11 | 8.97 | 9.10 | +0.22% | 15,291 |
| 2026-08-12 | 9.15 | 9.19 | 9.05 | 9.08 | -1.30% | 11,324 |
| 2026-08-11 | 9.16 | 9.20 | 9.12 | 9.20 | +0.11% | 17,792 |
| 2026-08-10 | 9.37 | 9.37 | 9.17 | 9.19 | -1.61% | 11,043 |
| 2026-08-07 | 9.40 | 9.43 | 9.26 | 9.34 | -0.53% | 25,543 |
| 2026-08-06 | 9.14 | 9.40 | 9.10 | 9.39 | +3.19% | 85,052 |
| 2026-08-05 | 9.10 | 9.50 | 9.01 | 9.10 | +1.56% | 224,425 |
| 2026-08-04 | 8.95 | 9.05 | 8.90 | 8.96 | +0.45% | 34,873 |
| 2026-08-03 | 8.80 | 8.93 | 8.75 | 8.92 | +2.18% | 20,185 |
| 2026-07-31 | 8.58 | 8.76 | 8.58 | 8.73 | +1.99% | 23,419 |
| 2026-07-30 | 8.61 | 8.62 | 8.48 | 8.56 | +0.00% | 20,813 |
| 2026-07-29 | 8.55 | 8.73 | 8.45 | 8.56 | -0.23% | 241,987 |
| 2026-07-28 | 8.63 | 8.74 | 8.51 | 8.58 | -0.81% | 34,018 |
| 2026-07-27 | 8.65 | 8.69 | 8.53 | 8.65 | +1.17% | 48,618 |
| 2026-07-24 | 8.79 | 8.86 | 8.55 | 8.55 | -2.29% | 80,462 |
| 2026-07-23 | 8.81 | 8.87 | 8.72 | 8.75 | -0.34% | 185,203 |
| 2026-07-22 | 8.73 | 8.85 | 8.73 | 8.78 | +0.57% | 34,832 |
| 2026-07-21 | 8.76 | 8.87 | 8.70 | 8.73 | -0.11% | 22,636 |
| 2026-07-20 | 8.85 | 8.88 | 8.70 | 8.74 | -1.58% | 16,671 |
| 2026-07-17 | 9.00 | 9.03 | 8.88 | 8.88 | -1.55% | 12,904 |
| 2026-07-16 | 9.03 | 9.03 | 8.87 | 9.02 | +0.00% | 37,519 |
| 2026-07-15 | 8.76 | 9.02 | 8.65 | 9.02 | +3.44% | 19,655 |
| 2026-07-14 | 8.78 | 8.78 | 8.63 | 8.72 | -0.34% | 18,742 |
| 2026-07-13 | 8.80 | 8.88 | 8.75 | 8.75 | -0.91% | 32,653 |
| 2026-07-10 | 8.84 | 8.91 | 8.75 | 8.83 | +0.34% | 14,764 |
| 2026-07-09 | 8.81 | 8.91 | 8.67 | 8.80 | -0.45% | 34,310 |
| 2026-07-08 | 9.14 | 9.14 | 8.84 | 8.84 | -2.96% | 22,333 |
| 2026-07-07 | 9.02 | 9.12 | 9.00 | 9.11 | +1.00% | 18,673 |
| 2026-07-06 | 9.08 | 9.22 | 9.02 | 9.02 | +0.00% | 26,956 |
| 2026-07-03 | 9.00 | 9.09 | 8.97 | 9.02 | +0.89% | 12,694 |
| 2026-07-02 | 9.03 | 9.03 | 8.86 | 8.94 | -0.45% | 15,293 |
| 2026-07-01 | 8.84 | 9.09 | 8.79 | 8.98 | +1.58% | 22,364 |
| 2026-06-30 | 8.83 | 8.97 | 8.75 | 8.84 | +0.80% | 19,404 |
| 2026-06-29 | 9.31 | 9.31 | 8.62 | 8.77 | +0.80% | 43,233 |
| 2026-06-26 | 8.95 | 8.98 | 8.67 | 8.70 | -2.79% | 52,766 |
| 2026-06-25 | 9.05 | 9.10 | 8.95 | 8.95 | -1.00% | 35,690 |
| 2026-06-24 | 9.05 | 9.13 | 9.03 | 9.04 | +0.22% | 23,453 |
| 2026-06-23 | 9.17 | 9.17 | 9.02 | 9.02 | -1.53% | 19,471 |
| 2026-06-22 | 9.19 | 9.23 | 9.04 | 9.16 | +0.11% | 26,058 |
| 2026-06-19 | 9.23 | 9.29 | 9.12 | 9.15 | -0.65% | 37,675 |
| 2026-06-18 | 9.34 | 9.41 | 9.21 | 9.21 | -1.29% | 23,689 |
| 2026-06-17 | 9.52 | 9.52 | 9.17 | 9.33 | -1.79% | 32,742 |
| 2026-06-16 | 9.27 | 9.50 | 9.21 | 9.50 | +3.94% | 50,312 |
| 2026-06-15 | 9.57 | 9.57 | 9.14 | 9.14 | -5.58% | 28,779 |
| 2026-06-12 | 9.69 | 9.74 | 9.55 | 9.68 | +1.68% | 27,038 |
| 2026-06-11 | 9.56 | 9.68 | 9.46 | 9.52 | -1.24% | 32,620 |
| 2026-06-10 | 9.50 | 9.66 | 9.43 | 9.64 | +1.58% | 41,719 |
| 2026-06-09 | 9.46 | 9.65 | 9.41 | 9.49 | +0.32% | 33,888 |
| 2026-06-08 | 9.45 | 9.52 | 9.31 | 9.46 | +0.11% | 19,063 |
| 2026-06-05 | 9.50 | 9.64 | 9.40 | 9.45 | -0.21% | 31,077 |
| 2026-06-04 | 9.44 | 9.56 | 9.42 | 9.47 | +0.53% | 21,106 |
| 2026-06-03 | 9.48 | 9.48 | 9.35 | 9.42 | -0.63% | 47,624 |
| 2026-06-02 | 9.60 | 9.66 | 9.37 | 9.48 | -1.25% | 52,691 |
| 2026-06-01 | 9.77 | 9.80 | 9.60 | 9.60 | -3.52% | 38,741 |
| 2026-05-29 | 9.80 | 9.95 | 9.61 | 9.95 | +1.84% | 199,232 |
| 2026-05-28 | 9.85 | 9.90 | 9.70 | 9.77 | -0.81% | 46,524 |
| 2026-05-27 | 9.82 | 9.89 | 9.78 | 9.85 | +0.82% | 17,981 |
| 2026-05-26 | 9.83 | 9.83 | 9.67 | 9.77 | -0.31% | 22,135 |
| 2026-05-25 | 9.82 | 9.90 | 9.77 | 9.80 | +0.51% | 15,065 |
| 2026-05-22 | 9.80 | 9.80 | 9.69 | 9.75 | +0.41% | 13,727 |
| 2026-05-21 | 9.75 | 9.91 | 9.70 | 9.71 | -0.41% | 23,486 |
| 2026-05-20 | 9.72 | 9.86 | 9.60 | 9.75 | +0.93% | 30,065 |
| 2026-05-19 | 9.92 | 9.98 | 9.66 | 9.66 | -1.93% | 51,073 |
| 2026-05-18 | 10.08 | 10.08 | 9.84 | 9.85 | -2.28% | 31,031 |
| 2026-05-15 | 10.00 | 10.22 | 9.98 | 10.08 | -0.20% | 29,349 |
| 2026-05-14 | 10.12 | 10.14 | 9.78 | 10.10 | -0.20% | 36,509 |
| 2026-05-13 | 9.90 | 10.20 | 9.90 | 10.12 | +1.91% | 43,271 |
| 2026-05-12 | 9.96 | 10.06 | 9.82 | 9.93 | -2.65% | 63,059 |
| 2026-05-11 | 9.95 | 10.24 | 9.91 | 10.20 | +1.80% | 58,394 |
| 2026-05-08 | 10.06 | 10.08 | 9.70 | 10.02 | -0.40% | 38,730 |
| 2026-05-07 | 10.38 | 10.40 | 10.06 | 10.06 | -2.52% | 37,299 |
| 2026-05-06 | 10.66 | 10.72 | 10.32 | 10.32 | -2.46% | 40,711 |
| 2026-05-05 | 10.74 | 10.90 | 10.46 | 10.58 | -1.49% | 25,006 |
| 2026-05-04 | 10.70 | 11.00 | 10.70 | 10.74 | +1.51% | 26,734 |
| 2026-04-30 | 10.48 | 10.66 | 10.40 | 10.58 | +0.95% | 35,041 |
| 2026-04-29 | 10.64 | 10.70 | 10.46 | 10.48 | -1.50% | 36,913 |
| 2026-04-28 | 10.58 | 10.72 | 10.52 | 10.64 | +0.95% | 17,388 |
| 2026-04-27 | 10.50 | 10.60 | 10.48 | 10.54 | +0.57% | 29,097 |
| 2026-04-24 | 10.90 | 10.90 | 10.48 | 10.48 | -4.03% | 26,842 |
| 2026-04-23 | 11.18 | 11.18 | 10.88 | 10.92 | -1.62% | 48,779 |
| 2026-04-22 | 11.20 | 11.22 | 11.04 | 11.10 | -0.89% | 22,769 |
| 2026-04-21 | 11.12 | 11.24 | 11.04 | 11.20 | +0.72% | 24,934 |
| 2026-04-20 | 11.38 | 11.38 | 11.08 | 11.12 | -2.80% | 53,273 |
| 2026-04-17 | 11.02 | 11.56 | 11.00 | 11.44 | +3.44% | 55,154 |
| 2026-04-16 | 10.96 | 11.10 | 10.96 | 11.06 | +0.55% | 45,442 |
| 2026-04-15 | 10.80 | 11.08 | 10.76 | 11.00 | +2.23% | 40,713 |
| 2026-04-14 | 10.50 | 10.80 | 10.50 | 10.76 | +2.28% | 19,920 |
| 2026-04-13 | 10.32 | 10.56 | 10.32 | 10.52 | +0.77% | 24,428 |
| 2026-04-10 | 10.34 | 10.60 | 10.32 | 10.44 | +0.77% | 37,043 |
| 2026-04-09 | 10.40 | 10.46 | 10.28 | 10.36 | +0.19% | 32,740 |
| 2026-04-08 | 10.06 | 10.52 | 10.06 | 10.34 | +1.57% | 62,209 |
| 2026-04-07 | 10.74 | 10.74 | 10.12 | 10.18 | -4.50% | 50,934 |
| 2026-04-02 | 10.32 | 10.72 | 10.30 | 10.66 | +2.11% | 23,299 |
| 2026-04-01 | 10.42 | 10.48 | 10.32 | 10.44 | +1.95% | 26,753 |
| 2026-03-31 | 9.95 | 10.28 | 9.95 | 10.24 | +3.23% | 41,412 |
| 2026-03-30 | 9.80 | 10.00 | 9.80 | 9.92 | +1.22% | 51,012 |
| 2026-03-27 | 10.14 | 10.14 | 9.80 | 9.80 | -1.01% | 41,882 |
| 2026-03-26 | 9.95 | 9.95 | 9.78 | 9.90 | -0.90% | 71,634 |
| 2026-03-25 | 9.65 | 10.12 | 9.65 | 9.99 | +3.42% | 33,810 |
| 2026-03-24 | 9.82 | 9.91 | 9.65 | 9.66 | -0.72% | 32,934 |
| 2026-03-23 | 9.22 | 9.92 | 9.17 | 9.73 | +3.29% | 73,373 |
| 2026-03-20 | 10.00 | 10.00 | 9.42 | 9.42 | -5.23% | 384,288 |
| 2026-03-19 | 10.12 | 10.12 | 9.88 | 9.94 | -1.39% | 43,275 |
| 2026-03-18 | 10.00 | 10.16 | 9.86 | 10.08 | +1.20% | 50,752 |
| 2026-03-17 | 9.60 | 10.00 | 9.51 | 9.96 | +4.95% | 46,885 |
| 2026-03-16 | 9.25 | 9.51 | 9.25 | 9.49 | +2.04% | 61,085 |
| 2026-03-13 | 9.58 | 9.65 | 9.03 | 9.30 | -2.92% | 79,657 |
| 2026-03-12 | 9.37 | 9.75 | 9.29 | 9.58 | +0.84% | 52,907 |
| 2026-03-11 | 9.41 | 9.59 | 9.41 | 9.50 | +1.60% | 64,847 |
| 2026-03-10 | 9.20 | 9.40 | 9.20 | 9.35 | +2.30% | 64,356 |
| 2026-03-09 | 9.04 | 9.19 | 8.96 | 9.14 | -0.65% | 33,626 |
| 2026-03-06 | 9.38 | 9.42 | 9.13 | 9.20 | -0.97% | 46,022 |
| 2026-03-05 | 9.35 | 9.38 | 9.26 | 9.29 | -0.64% | 19,435 |
| 2026-03-04 | 9.27 | 9.40 | 9.25 | 9.35 | +0.75% | 23,638 |
| 2026-03-03 | 9.60 | 9.60 | 9.23 | 9.28 | -3.53% | 60,593 |
| 2026-03-02 | 9.62 | 9.80 | 9.40 | 9.62 | -0.41% | 45,586 |
| 2026-02-27 | 10.02 | 10.04 | 9.66 | 9.66 | -3.59% | 140,282 |
| 2026-02-26 | 9.89 | 10.04 | 9.83 | 10.02 | +1.31% | 124,571 |
| 2026-02-25 | 10.18 | 10.18 | 9.84 | 9.89 | -2.66% | 29,258 |
| 2026-02-24 | 10.08 | 10.32 | 10.06 | 10.16 | +0.59% | 25,290 |
| 2026-02-23 | 10.04 | 10.22 | 9.97 | 10.10 | +0.00% | 32,966 |
| 2026-02-20 | 9.98 | 10.22 | 9.92 | 10.10 | +1.61% | 77,143 |
| 2026-02-19 | 10.08 | 10.10 | 9.91 | 9.94 | -1.39% | 15,304 |
| 2026-02-18 | 10.02 | 10.08 | 9.95 | 10.08 | +1.10% | 22,137 |
| 2026-02-17 | 9.82 | 9.97 | 9.73 | 9.97 | +1.53% | 30,476 |
| 2026-02-16 | 10.00 | 10.20 | 9.80 | 9.82 | -1.80% | 42,068 |
| 2026-02-13 | 10.20 | 10.26 | 10.00 | 10.00 | -1.96% | 25,385 |
| 2026-02-12 | 10.12 | 10.30 | 10.12 | 10.20 | +1.19% | 17,416 |
| 2026-02-11 | 10.20 | 10.20 | 9.97 | 10.08 | -0.79% | 37,639 |
| 2026-02-10 | 10.10 | 10.24 | 10.10 | 10.16 | +1.20% | 29,466 |
| 2026-02-09 | 10.06 | 10.18 | 9.97 | 10.04 | +0.40% | 25,277 |
| 2026-02-06 | 10.26 | 10.26 | 10.00 | 10.00 | -2.53% | 29,216 |
| 2026-02-05 | 10.00 | 10.26 | 9.89 | 10.26 | +2.60% | 40,418 |
| 2026-02-04 | 10.28 | 10.34 | 10.00 | 10.00 | -2.72% | 47,949 |
| 2026-02-03 | 10.40 | 10.44 | 10.28 | 10.28 | -1.15% | 55,758 |
| 2026-02-02 | 10.34 | 10.42 | 10.30 | 10.40 | +0.00% | 8,150 |
| 2026-01-30 | 10.56 | 10.56 | 10.40 | 10.40 | -0.95% | 83,333 |
| 2026-01-29 | 10.62 | 10.70 | 10.50 | 10.50 | -1.32% | 35,376 |
| 2026-01-28 | 10.50 | 10.74 | 10.50 | 10.64 | +1.33% | 30,111 |
| 2026-01-27 | 10.30 | 10.50 | 10.20 | 10.50 | +2.34% | 18,556 |
| 2026-01-26 | 10.44 | 10.44 | 10.26 | 10.26 | -0.97% | 9,305 |
| 2026-01-23 | 10.30 | 10.38 | 10.24 | 10.36 | +0.58% | 10,930 |
| 2026-01-22 | 10.28 | 10.38 | 10.22 | 10.30 | +0.59% | 18,013 |
| 2026-01-21 | 10.22 | 10.24 | 9.94 | 10.24 | +0.39% | 30,630 |
| 2026-01-20 | 10.38 | 10.40 | 10.10 | 10.20 | -3.04% | 58,124 |
| 2026-01-19 | 10.42 | 10.64 | 10.38 | 10.52 | -0.38% | 26,645 |
| 2026-01-16 | 11.16 | 11.20 | 10.56 | 10.56 | -5.55% | 48,059 |
| 2026-01-15 | 11.00 | 11.18 | 11.00 | 11.18 | +1.64% | 9,486 |
| 2026-01-14 | 11.10 | 11.10 | 10.94 | 11.00 | -0.90% | 9,021 |
| 2026-01-13 | 11.16 | 11.26 | 11.10 | 11.10 | -0.18% | 13,311 |
| 2026-01-12 | 11.22 | 11.26 | 11.12 | 11.12 | -1.07% | 9,255 |
| 2026-01-09 | 11.44 | 11.64 | 11.24 | 11.24 | -1.23% | 32,943 |
| 2026-01-08 | 11.20 | 11.38 | 11.12 | 11.38 | +1.43% | 14,476 |
| 2026-01-07 | 11.10 | 11.24 | 11.00 | 11.22 | +0.54% | 26,546 |
| 2026-01-06 | 11.30 | 11.30 | 10.94 | 11.16 | -1.59% | 19,647 |
| 2026-01-05 | 11.40 | 11.42 | 11.02 | 11.34 | -0.53% | 26,431 |
| 2026-01-02 | 11.34 | 11.40 | 11.16 | 11.40 | +0.88% | 15,822 |
| 2025-12-31 | 11.24 | 11.30 | 11.08 | 11.30 | +1.07% | 8,752 |
| 2025-12-30 | 11.06 | 11.20 | 11.02 | 11.18 | +1.08% | 12,774 |
| 2025-12-29 | 10.74 | 11.10 | 10.74 | 11.06 | +2.98% | 34,089 |
| 2025-12-24 | 10.78 | 10.82 | 10.74 | 10.74 | -0.37% | 1,542 |
| 2025-12-23 | 10.56 | 10.78 | 10.56 | 10.78 | +1.89% | 10,806 |
| 2025-12-22 | 10.54 | 10.76 | 10.36 | 10.58 | +0.38% | 18,675 |
| 2025-12-19 | 10.52 | 10.58 | 10.34 | 10.54 | +0.57% | 28,281 |
| 2025-12-18 | 10.28 | 10.48 | 10.18 | 10.48 | +1.95% | 14,829 |
| 2025-12-17 | 10.32 | 10.38 | 10.20 | 10.28 | -0.19% | 21,058 |
| 2025-12-16 | 10.28 | 10.36 | 10.20 | 10.30 | +0.00% | 12,459 |
| 2025-12-15 | 10.14 | 10.34 | 10.08 | 10.30 | +2.18% | 27,236 |
| 2025-12-12 | 10.06 | 10.22 | 10.04 | 10.08 | +1.00% | 24,597 |
| 2025-12-11 | 10.00 | 10.08 | 9.90 | 9.98 | -0.60% | 24,160 |
| 2025-12-10 | 10.30 | 10.30 | 10.04 | 10.04 | -2.52% | 26,748 |
| 2025-12-09 | 10.30 | 10.30 | 10.16 | 10.30 | +0.00% | 14,691 |
| 2025-12-08 | 10.26 | 10.30 | 10.20 | 10.30 | +0.00% | 14,996 |
| 2025-12-05 | 10.30 | 10.38 | 10.24 | 10.30 | +0.00% | 32,793 |
| 2025-12-04 | 10.18 | 10.34 | 10.18 | 10.30 | +1.58% | 19,271 |
| 2025-12-03 | 10.48 | 10.50 | 10.06 | 10.14 | -3.06% | 25,254 |
| 2025-12-02 | 10.38 | 10.46 | 10.22 | 10.46 | +1.55% | 30,012 |
| 2025-12-01 | 10.24 | 10.36 | 10.00 | 10.30 | +0.59% | 25,972 |
| 2025-11-28 | 10.32 | 10.32 | 10.18 | 10.24 | -0.58% | 16,977 |
| 2025-11-27 | 10.28 | 10.34 | 10.22 | 10.30 | -0.19% | 7,586 |
| 2025-11-26 | 10.06 | 10.32 | 10.00 | 10.32 | +2.79% | 39,923 |
| 2025-11-25 | 10.06 | 10.16 | 10.02 | 10.04 | +0.00% | 21,853 |
| 2025-11-24 | 10.22 | 10.28 | 10.00 | 10.04 | -1.95% | 53,257 |
| 2025-11-21 | 10.40 | 10.44 | 10.22 | 10.24 | -2.10% | 30,446 |
| 2025-11-20 | 10.40 | 10.60 | 10.34 | 10.46 | +1.16% | 18,160 |
| 2025-11-19 | 10.34 | 10.50 | 10.30 | 10.34 | +0.19% | 18,126 |
| 2025-11-18 | 10.44 | 10.44 | 10.30 | 10.32 | -1.15% | 13,291 |
| 2025-11-17 | 10.50 | 10.56 | 10.40 | 10.44 | -0.57% | 22,717 |
| 2025-11-14 | 10.88 | 10.88 | 10.38 | 10.50 | -3.31% | 28,561 |
| 2025-11-13 | 10.78 | 10.86 | 10.60 | 10.86 | +1.69% | 22,474 |
| 2025-11-12 | 10.80 | 10.88 | 10.68 | 10.68 | -3.61% | 15,569 |
| 2025-11-11 | 11.04 | 11.16 | 10.94 | 11.08 | +0.54% | 23,550 |
| 2025-11-10 | 10.88 | 11.04 | 10.88 | 11.02 | +2.23% | 13,999 |
| 2025-11-07 | 10.98 | 11.38 | 10.66 | 10.78 | -1.46% | 36,410 |
| 2025-11-06 | 10.70 | 10.96 | 10.64 | 10.94 | +2.24% | 30,792 |
| 2025-11-05 | 10.68 | 10.80 | 10.60 | 10.70 | +0.19% | 17,164 |
| 2025-11-04 | 10.84 | 10.84 | 10.60 | 10.68 | -2.20% | 20,384 |
| 2025-11-03 | 10.96 | 11.10 | 10.86 | 10.92 | +0.00% | 23,707 |
| 2025-10-31 | 11.04 | 11.16 | 10.92 | 10.92 | -0.91% | 13,992 |
| 2025-10-30 | 11.02 | 11.16 | 10.94 | 11.02 | -0.36% | 24,848 |
| 2025-10-29 | 11.10 | 11.10 | 10.92 | 11.06 | -0.54% | 34,433 |
| 2025-10-28 | 11.12 | 11.20 | 11.04 | 11.12 | +0.36% | 12,005 |
| 2025-10-27 | 11.10 | 11.22 | 11.00 | 11.08 | +0.00% | 13,412 |
| 2025-10-24 | 10.82 | 11.08 | 10.64 | 11.08 | +2.78% | 40,973 |
| 2025-10-23 | 10.80 | 10.90 | 10.70 | 10.78 | +0.75% | 20,672 |
| 2025-10-22 | 10.50 | 10.88 | 10.50 | 10.70 | +1.71% | 52,721 |
| 2025-10-21 | 10.50 | 10.60 | 10.38 | 10.52 | +0.77% | 22,980 |
| 2025-10-20 | 10.44 | 10.54 | 10.42 | 10.44 | -0.19% | 29,603 |
| 2025-10-17 | 10.88 | 10.88 | 10.46 | 10.46 | -4.91% | 45,048 |
| 2025-10-16 | 11.22 | 11.36 | 11.00 | 11.00 | -1.79% | 35,708 |
| 2025-10-15 | 11.38 | 11.44 | 11.20 | 11.20 | -0.18% | 17,483 |
| 2025-10-14 | 11.24 | 11.28 | 11.06 | 11.22 | -0.36% | 27,326 |
| 2025-10-13 | 11.16 | 11.34 | 11.16 | 11.26 | +1.08% | 15,532 |
| 2025-10-10 | 11.36 | 11.38 | 11.12 | 11.14 | -1.76% | 24,742 |
| 2025-10-09 | 11.22 | 11.42 | 11.22 | 11.34 | +0.53% | 19,356 |
| 2025-10-08 | 11.34 | 11.38 | 11.14 | 11.28 | -0.35% | 24,518 |
| 2025-10-07 | 11.50 | 11.52 | 11.32 | 11.32 | -1.57% | 21,059 |
| 2025-10-06 | 11.40 | 11.56 | 11.20 | 11.50 | +0.35% | 33,678 |
| 2025-10-03 | 11.46 | 11.48 | 11.20 | 11.46 | +0.17% | 29,992 |
| 2025-10-02 | 11.54 | 11.80 | 11.28 | 11.44 | -0.52% | 39,779 |
| 2025-10-01 | 11.68 | 11.68 | 11.32 | 11.50 | -1.71% | 27,970 |
| 2025-09-30 | 11.84 | 11.96 | 11.60 | 11.70 | -1.35% | 32,860 |
| 2025-09-29 | 11.64 | 11.90 | 11.64 | 11.86 | +2.24% | 26,436 |
| 2025-09-26 | 11.60 | 11.62 | 11.40 | 11.60 | +0.69% | 32,163 |
| 2025-09-25 | 11.62 | 11.62 | 11.36 | 11.52 | -0.52% | 33,103 |
| 2025-09-24 | 11.62 | 11.68 | 11.38 | 11.58 | +0.00% | 38,923 |
| 2025-09-23 | 12.00 | 12.00 | 11.54 | 11.58 | -2.85% | 33,955 |
| 2025-09-22 | 11.94 | 12.10 | 11.76 | 11.92 | -0.67% | 37,100 |
| 2025-09-19 | 11.42 | 12.00 | 11.42 | 12.00 | +5.08% | 515,229 |
| 2025-09-18 | 11.42 | 11.62 | 11.40 | 11.42 | +0.53% | 26,053 |
| 2025-09-17 | 11.36 | 11.56 | 11.32 | 11.36 | +0.00% | 32,443 |
| 2025-09-16 | 11.50 | 11.58 | 11.24 | 11.36 | -0.70% | 69,974 |
| 2025-09-15 | 11.46 | 11.78 | 11.44 | 11.44 | +0.35% | 30,885 |
| 2025-09-12 | 10.88 | 11.62 | 10.84 | 11.40 | +5.56% | 56,613 |
| 2025-09-11 | 10.80 | 10.80 | 10.50 | 10.80 | +0.56% | 28,604 |
| 2025-09-10 | 11.20 | 11.50 | 10.60 | 10.74 | -2.19% | 54,075 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：12月（+9.71%）。最弱月份：11月（-6.23%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Antin IP SA（ANTIN.PA）最新收盤價是多少？
2026-09-02 收於 8.44，來自Closelook數據湖的每日價格紀錄。
ANTIN.PA 的52週最高價和最低價是多少？
過去52週最高 12.10、最低 8.35（截至 2026-09-02）。
Antin IP SA 歷史上最強和最弱的月份是哪個？
歷史上，ANTIN.PA 最強的日曆月份是12月（平均 +9.71%），最弱的是11月（平均 -6.23%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的426根日K線計算。