Accton Technology Corp. 2345
TWSE · Taiwan · Elektronische Technologie
TWD 1.900,00+125,00 (+7,04 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 1.900,00 | +7,04 % | TWD 1.795,00 | TWD 1.910,00 | TWD 1.785,00 | 5,56M |
| 2026-09-30 | TWD 1.775,00 | -1,93 % | TWD 1.830,00 | TWD 1.855,00 | TWD 1.770,00 | 6,54M |
| 2026-09-29 | TWD 1.810,00 | -4,49 % | TWD 1.845,00 | TWD 1.880,00 | TWD 1.800,00 | 3,77M |
| 2026-09-24 | TWD 1.895,00 | +0,26 % | TWD 1.880,00 | TWD 1.905,00 | TWD 1.855,00 | 2,40M |
| 2026-09-23 | TWD 1.890,00 | -1,31 % | TWD 1.935,00 | TWD 1.955,00 | TWD 1.845,00 | 3,87M |
| 2026-09-22 | TWD 1.915,00 | +4,08 % | TWD 1.900,00 | TWD 1.935,00 | TWD 1.865,00 | 3,72M |
| 2026-09-21 | TWD 1.840,00 | -0,81 % | TWD 1.840,00 | TWD 1.880,00 | TWD 1.810,00 | 3,24M |
| 2026-09-18 | TWD 1.855,00 | +3,06 % | TWD 1.810,00 | TWD 1.855,00 | TWD 1.810,00 | 5,62M |
| 2026-09-17 | TWD 1.800,00 | -2,17 % | TWD 1.865,00 | TWD 1.885,00 | TWD 1.790,00 | 4,12M |
| 2026-09-16 | TWD 1.840,00 | 0,00 % | TWD 1.840,00 | TWD 1.860,00 | TWD 1.830,00 | 2,31M |
| 2026-09-15 | TWD 1.840,00 | -1,87 % | TWD 1.870,00 | TWD 1.895,00 | TWD 1.830,00 | 2,07M |
| 2026-09-14 | TWD 1.875,00 | -0,53 % | TWD 1.840,00 | TWD 1.895,00 | TWD 1.830,00 | 2,93M |
| 2026-09-11 | TWD 1.885,00 | -4,07 % | TWD 1.910,00 | TWD 1.925,00 | TWD 1.870,00 | 3,35M |
| 2026-09-10 | TWD 1.965,00 | -2,48 % | TWD 1.990,00 | TWD 2.005,00 | TWD 1.955,00 | 2,44M |
| 2026-09-09 | TWD 2.015,00 | +3,07 % | TWD 1.960,00 | TWD 2.070,00 | TWD 1.960,00 | 3,38M |
| 2026-09-08 | TWD 1.955,00 | -6,90 % | TWD 2.130,00 | TWD 2.140,00 | TWD 1.950,00 | 5,58M |
| 2026-09-07 | TWD 2.100,00 | 0,00 % | TWD 2.150,00 | TWD 2.155,00 | TWD 2.090,00 | 1,88M |
| 2026-09-04 | TWD 2.100,00 | +0,48 % | TWD 2.145,00 | TWD 2.190,00 | TWD 2.075,00 | 2,09M |
| 2026-09-03 | TWD 2.090,00 | -2,34 % | TWD 2.150,00 | TWD 2.165,00 | TWD 2.060,00 | 2,63M |
| 2026-09-02 | TWD 2.140,00 | -2,95 % | TWD 2.145,00 | TWD 2.205,00 | TWD 2.105,00 | 3,32M |
| 2026-09-01 | TWD 2.205,00 | +8,35 % | TWD 2.085,00 | TWD 2.235,00 | TWD 2.050,00 | 4,36M |
| 2026-08-31 | TWD 2.035,00 | -4,24 % | TWD 2.085,00 | TWD 2.085,00 | TWD 1.950,00 | 4,09M |
| 2026-08-28 | TWD 2.125,00 | +1,67 % | TWD 2.120,00 | TWD 2.195,00 | TWD 2.100,00 | 2,24M |
| 2026-08-27 | TWD 2.090,00 | +1,70 % | TWD 2.120,00 | TWD 2.130,00 | TWD 2.065,00 | 2,37M |
| 2026-08-26 | TWD 2.055,00 | +1,23 % | TWD 2.040,00 | TWD 2.070,00 | TWD 1.985,00 | 3,25M |
| 2026-08-25 | TWD 2.030,00 | -1,93 % | TWD 2.080,00 | TWD 2.080,00 | TWD 1.960,00 | 2,56M |
| 2026-08-24 | TWD 2.070,00 | +1,72 % | TWD 2.055,00 | TWD 2.130,00 | TWD 2.045,00 | 1,70M |
| 2026-08-21 | TWD 2.035,00 | -3,33 % | TWD 2.090,00 | TWD 2.110,00 | TWD 2.020,00 | 2,58M |
| 2026-08-20 | TWD 2.105,00 | -0,94 % | TWD 2.125,00 | TWD 2.135,00 | TWD 2.070,00 | 2,31M |
| 2026-08-19 | TWD 2.125,00 | -4,49 % | TWD 2.060,00 | TWD 2.145,00 | TWD 2.060,00 | 3,81M |
| 2026-08-18 | TWD 2.225,00 | -2,84 % | TWD 2.280,00 | TWD 2.350,00 | TWD 2.210,00 | 3,08M |
| 2026-08-17 | TWD 2.290,00 | -0,43 % | TWD 2.300,00 | TWD 2.335,00 | TWD 2.245,00 | 2,34M |
| 2026-08-14 | TWD 2.300,00 | +1,32 % | TWD 2.305,00 | TWD 2.385,00 | TWD 2.275,00 | 3,19M |
| 2026-08-13 | TWD 2.270,00 | +2,48 % | TWD 2.275,00 | TWD 2.310,00 | TWD 2.235,00 | 2,89M |
| 2026-08-12 | TWD 2.215,00 | +3,75 % | TWD 2.140,00 | TWD 2.255,00 | TWD 2.125,00 | 2,76M |
| 2026-08-11 | TWD 2.135,00 | -1,39 % | TWD 2.140,00 | TWD 2.150,00 | TWD 2.075,00 | 3,24M |
| 2026-08-10 | TWD 2.165,00 | -2,26 % | TWD 2.255,00 | TWD 2.280,00 | TWD 2.135,00 | 2,61M |
| 2026-08-07 | TWD 2.215,00 | -8,09 % | TWD 2.395,00 | TWD 2.395,00 | TWD 2.185,00 | 3,93M |
| 2026-08-06 | TWD 2.410,00 | +1,05 % | TWD 2.590,00 | TWD 2.595,00 | TWD 2.390,00 | 3,93M |
| 2026-08-05 | TWD 2.385,00 | +2,80 % | TWD 2.420,00 | TWD 2.480,00 | TWD 2.375,00 | 2,78M |
| 2026-08-04 | TWD 2.320,00 | -0,64 % | TWD 2.355,00 | TWD 2.360,00 | TWD 2.280,00 | 4,36M |
| 2026-08-03 | TWD 2.335,00 | +9,88 % | TWD 2.335,00 | TWD 2.335,00 | TWD 2.215,00 | 3,60M |
| 2026-07-31 | TWD 2.125,00 | +9,82 % | TWD 2.125,00 | TWD 2.125,00 | TWD 2.125,00 | 900,48K |
| 2026-07-30 | TWD 1.935,00 | +1,31 % | TWD 1.910,00 | TWD 2.050,00 | TWD 1.855,00 | 3,23M |
| 2026-07-29 | TWD 1.910,00 | -6,37 % | TWD 2.040,00 | TWD 2.110,00 | TWD 1.840,00 | 3,72M |
| 2026-07-28 | TWD 2.040,00 | -8,93 % | TWD 2.165,00 | TWD 2.180,00 | TWD 2.040,00 | 2,57M |
| 2026-07-27 | TWD 2.240,00 | +0,90 % | TWD 2.280,00 | TWD 2.285,00 | TWD 2.170,00 | 1,77M |
| 2026-07-24 | TWD 2.220,00 | -4,52 % | TWD 2.315,00 | TWD 2.330,00 | TWD 2.205,00 | 1,53M |
| 2026-07-23 | TWD 2.325,00 | +1,75 % | TWD 2.305,00 | TWD 2.390,00 | TWD 2.280,00 | 1,76M |
| 2026-07-22 | TWD 2.285,00 | +2,93 % | TWD 2.295,00 | TWD 2.310,00 | TWD 2.240,00 | 2,82M |
| 2026-07-21 | TWD 2.220,00 | +6,22 % | TWD 2.150,00 | TWD 2.220,00 | TWD 2.140,00 | 1,86M |
| 2026-07-20 | TWD 2.090,00 | 0,00 % | TWD 2.035,00 | TWD 2.150,00 | TWD 2.000,00 | 3,85M |
| 2026-07-17 | TWD 2.090,00 | -9,91 % | TWD 2.190,00 | TWD 2.205,00 | TWD 2.090,00 | 3,21M |
| 2026-07-16 | TWD 2.320,00 | -0,85 % | TWD 2.350,00 | TWD 2.350,00 | TWD 2.255,00 | 1,21M |
| 2026-07-15 | TWD 2.340,00 | +2,63 % | TWD 2.395,00 | TWD 2.420,00 | TWD 2.315,00 | 1,96M |
| 2026-07-14 | TWD 2.280,00 | -5,20 % | TWD 2.350,00 | TWD 2.415,00 | TWD 2.195,00 | 2,87M |
| 2026-07-13 | TWD 2.405,00 | -2,63 % | TWD 2.565,00 | TWD 2.565,00 | TWD 2.400,00 | 2,03M |
| 2026-07-10 | TWD 2.470,00 | 0,00 % | TWD 2.470,00 | TWD 2.470,00 | TWD 2.470,00 | 0 |
| 2026-07-09 | TWD 2.470,00 | +2,28 % | TWD 2.485,00 | TWD 2.540,00 | TWD 2.465,00 | 2,77M |
| 2026-07-08 | TWD 2.415,00 | -1,63 % | TWD 2.440,00 | TWD 2.525,00 | TWD 2.370,00 | 3,47M |
| 2026-07-07 | TWD 2.455,00 | -7,18 % | TWD 2.700,00 | TWD 2.700,00 | TWD 2.450,00 | 3,75M |
| 2026-07-06 | TWD 2.645,00 | -3,29 % | TWD 2.825,00 | TWD 2.825,00 | TWD 2.600,00 | 2,19M |
| 2026-07-03 | TWD 2.735,00 | -0,55 % | TWD 2.750,00 | TWD 2.800,00 | TWD 2.675,00 | 2,92M |
| 2026-07-02 | TWD 2.750,00 | +3,38 % | TWD 2.660,00 | TWD 2.780,00 | TWD 2.610,00 | 4,01M |
| 2026-07-01 | TWD 2.660,00 | +6,61 % | TWD 2.600,00 | TWD 2.695,00 | TWD 2.540,00 | 4,25M |
| 2026-06-30 | TWD 2.495,00 | +6,62 % | TWD 2.445,00 | TWD 2.525,00 | TWD 2.420,00 | 3,28M |
| 2026-06-29 | TWD 2.340,00 | -1,68 % | TWD 2.395,00 | TWD 2.430,00 | TWD 2.290,00 | 2,93M |
| 2026-06-26 | TWD 2.380,00 | 0,00 % | TWD 2.395,00 | TWD 2.520,00 | TWD 2.335,00 | 4,72M |
| 2026-06-25 | TWD 2.380,00 | +0,21 % | TWD 2.485,00 | TWD 2.545,00 | TWD 2.375,00 | 4,50M |
| 2026-06-24 | TWD 2.375,00 | -2,46 % | TWD 2.410,00 | TWD 2.445,00 | TWD 2.340,00 | 2,87M |
| 2026-06-23 | TWD 2.435,00 | -6,17 % | TWD 2.675,00 | TWD 2.720,00 | TWD 2.435,00 | 3,75M |
| 2026-06-22 | TWD 2.595,00 | +6,57 % | TWD 2.495,00 | TWD 2.605,00 | TWD 2.485,00 | 3,15M |
| 2026-06-18 | TWD 2.435,00 | -2,40 % | TWD 2.480,00 | TWD 2.490,00 | TWD 2.415,00 | 4,08M |
| 2026-06-17 | TWD 2.495,00 | -0,99 % | TWD 2.555,00 | TWD 2.600,00 | TWD 2.470,00 | 2,49M |
| 2026-06-16 | TWD 2.520,00 | +3,70 % | TWD 2.495,00 | TWD 2.555,00 | TWD 2.410,00 | 2,90M |
| 2026-06-15 | TWD 2.430,00 | +4,07 % | TWD 2.435,00 | TWD 2.475,00 | TWD 2.335,00 | 3,23M |
| 2026-06-12 | TWD 2.335,00 | +2,64 % | TWD 2.365,00 | TWD 2.390,00 | TWD 2.270,00 | 2,73M |
| 2026-06-11 | TWD 2.275,00 | -3,81 % | TWD 2.330,00 | TWD 2.345,00 | TWD 2.170,00 | 3,42M |
| 2026-06-10 | TWD 2.365,00 | -4,44 % | TWD 2.590,00 | TWD 2.630,00 | TWD 2.360,00 | 3,80M |
| 2026-06-09 | TWD 2.475,00 | +2,27 % | TWD 2.420,00 | TWD 2.475,00 | TWD 2.345,00 | 2,43M |
| 2026-06-08 | TWD 2.420,00 | -2,81 % | TWD 2.265,00 | TWD 2.435,00 | TWD 2.260,00 | 3,09M |
| 2026-06-05 | TWD 2.490,00 | -0,80 % | TWD 2.460,00 | TWD 2.545,00 | TWD 2.430,00 | 2,44M |
| 2026-06-04 | TWD 2.510,00 | -2,90 % | TWD 2.525,00 | TWD 2.550,00 | TWD 2.460,00 | 2,16M |
| 2026-06-03 | TWD 2.585,00 | +6,60 % | TWD 2.470,00 | TWD 2.645,00 | TWD 2.470,00 | 3,82M |
| 2026-06-02 | TWD 2.425,00 | -3,39 % | TWD 2.505,00 | TWD 2.520,00 | TWD 2.390,00 | 3,60M |
| 2026-06-01 | TWD 2.510,00 | +3,29 % | TWD 2.460,00 | TWD 2.540,00 | TWD 2.430,00 | 2,37M |
| 2026-05-29 | TWD 2.430,00 | -0,21 % | TWD 2.505,00 | TWD 2.530,00 | TWD 2.390,00 | 6,14M |
| 2026-05-28 | TWD 2.435,00 | -7,06 % | TWD 2.575,00 | TWD 2.580,00 | TWD 2.395,00 | 4,51M |
| 2026-05-27 | TWD 2.620,00 | 0,00 % | TWD 2.645,00 | TWD 2.670,00 | TWD 2.570,00 | 3,80M |
| 2026-05-26 | TWD 2.620,00 | +3,15 % | TWD 2.610,00 | TWD 2.695,00 | TWD 2.560,00 | 3,37M |