Acter Group Corporation Limited 5536
TPEX · Taiwan · Elektronische Technologie
TWD 956,00-3,00 (-0,31 %)
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 959,00 | +4,35 % | TWD 929,00 | TWD 970,00 | TWD 919,00 | 1,98M |
| 2026-09-30 | TWD 919,00 | +1,88 % | TWD 908,00 | TWD 935,00 | TWD 908,00 | 1,43M |
| 2026-09-29 | TWD 902,00 | 0,00 % | TWD 902,00 | TWD 907,00 | TWD 886,00 | 656,13K |
| 2026-09-24 | TWD 902,00 | +1,01 % | TWD 890,00 | TWD 905,00 | TWD 881,00 | 693,76K |
| 2026-09-23 | TWD 893,00 | +0,56 % | TWD 900,00 | TWD 902,00 | TWD 883,00 | 1,25M |
| 2026-09-22 | TWD 888,00 | +2,66 % | TWD 876,00 | TWD 905,00 | TWD 869,00 | 2,11M |
| 2026-09-21 | TWD 865,00 | -2,59 % | TWD 888,00 | TWD 897,00 | TWD 865,00 | 780,64K |
| 2026-09-18 | TWD 888,00 | +7,64 % | TWD 831,00 | TWD 888,00 | TWD 831,00 | 857,93K |
| 2026-09-17 | TWD 825,00 | -1,67 % | TWD 845,00 | TWD 858,00 | TWD 825,00 | 343,49K |
| 2026-09-16 | TWD 839,00 | +0,24 % | TWD 842,00 | TWD 853,00 | TWD 839,00 | 188,14K |
| 2026-09-15 | TWD 837,00 | -1,41 % | TWD 841,00 | TWD 865,00 | TWD 828,00 | 392,14K |
| 2026-09-14 | TWD 849,00 | +1,56 % | TWD 833,00 | TWD 853,00 | TWD 816,00 | 231,47K |
| 2026-09-11 | TWD 836,00 | -3,24 % | TWD 859,00 | TWD 859,00 | TWD 833,00 | 509,15K |
| 2026-09-10 | TWD 864,00 | +0,23 % | TWD 862,00 | TWD 872,00 | TWD 844,00 | 507,05K |
| 2026-09-09 | TWD 862,00 | +1,29 % | TWD 857,00 | TWD 881,00 | TWD 852,00 | 547,26K |
| 2026-09-08 | TWD 851,00 | -2,63 % | TWD 885,00 | TWD 885,00 | TWD 848,00 | 586,16K |
| 2026-09-07 | TWD 874,00 | +2,46 % | TWD 858,00 | TWD 888,00 | TWD 851,00 | 734,93K |
| 2026-09-04 | TWD 853,00 | +4,41 % | TWD 832,00 | TWD 855,00 | TWD 822,00 | 527,78K |
| 2026-09-03 | TWD 817,00 | -0,73 % | TWD 822,00 | TWD 847,00 | TWD 817,00 | 1,11M |
| 2026-09-02 | TWD 823,00 | -6,80 % | TWD 880,00 | TWD 880,00 | TWD 823,00 | 1,23M |
| 2026-09-01 | TWD 883,00 | +2,20 % | TWD 872,00 | TWD 893,00 | TWD 870,00 | 651,72K |
| 2026-08-31 | TWD 864,00 | -0,80 % | TWD 880,00 | TWD 898,00 | TWD 850,00 | 761,45K |
| 2026-08-28 | TWD 871,00 | +1,99 % | TWD 856,00 | TWD 880,00 | TWD 841,00 | 801,23K |
| 2026-08-27 | TWD 854,00 | 0,00 % | TWD 862,00 | TWD 870,00 | TWD 852,00 | 374,16K |
| 2026-08-26 | TWD 854,00 | +0,12 % | TWD 854,00 | TWD 869,00 | TWD 836,00 | 877,38K |
| 2026-08-25 | TWD 853,00 | -0,81 % | TWD 860,00 | TWD 860,00 | TWD 803,00 | 1,18M |
| 2026-08-24 | TWD 860,00 | -2,27 % | TWD 881,00 | TWD 892,00 | TWD 860,00 | 555,39K |
| 2026-08-21 | TWD 880,00 | +0,23 % | TWD 882,00 | TWD 896,00 | TWD 868,00 | 737,16K |
| 2026-08-20 | TWD 878,00 | +0,57 % | TWD 893,00 | TWD 924,00 | TWD 856,00 | 3,44M |
| 2026-08-19 | TWD 873,00 | -1,80 % | TWD 880,00 | TWD 921,00 | TWD 860,00 | 2,22M |
| 2026-08-18 | TWD 889,00 | -2,09 % | TWD 909,00 | TWD 937,00 | TWD 881,00 | 2,46M |
| 2026-08-17 | TWD 908,00 | -1,84 % | TWD 925,00 | TWD 925,00 | TWD 896,00 | 1,14M |
| 2026-08-14 | TWD 925,00 | +2,44 % | TWD 910,00 | TWD 933,00 | TWD 895,00 | 1,31M |
| 2026-08-13 | TWD 903,00 | -1,63 % | TWD 928,00 | TWD 940,00 | TWD 901,00 | 1,41M |
| 2026-08-12 | TWD 918,00 | -2,44 % | TWD 925,00 | TWD 938,00 | TWD 900,00 | 2,09M |
| 2026-08-11 | TWD 941,00 | -9,95 % | TWD 963,00 | TWD 980,00 | TWD 941,00 | 1,00M |
| 2026-08-10 | TWD 1.045,00 | -1,42 % | TWD 1.080,00 | TWD 1.090,00 | TWD 1.045,00 | 405,21K |
| 2026-08-07 | TWD 1.060,00 | -0,93 % | TWD 1.085,00 | TWD 1.125,00 | TWD 1.060,00 | 611,18K |
| 2026-08-06 | TWD 1.070,00 | +4,90 % | TWD 1.015,00 | TWD 1.110,00 | TWD 1.010,00 | 501,11K |
| 2026-08-05 | TWD 1.020,00 | +3,03 % | TWD 1.030,00 | TWD 1.035,00 | TWD 1.000,00 | 588,71K |
| 2026-08-04 | TWD 990,00 | +5,10 % | TWD 943,00 | TWD 999,00 | TWD 937,00 | 861,07K |
| 2026-08-03 | TWD 942,00 | +1,84 % | TWD 919,00 | TWD 970,00 | TWD 904,00 | 1,06M |
| 2026-07-31 | TWD 925,00 | +2,10 % | TWD 980,00 | TWD 990,00 | TWD 913,00 | 1,55M |
| 2026-07-30 | TWD 906,00 | -4,03 % | TWD 924,00 | TWD 974,00 | TWD 895,00 | 994,50K |
| 2026-07-29 | TWD 944,00 | -7,00 % | TWD 992,00 | TWD 1.020,00 | TWD 925,00 | 1,40M |
| 2026-07-28 | TWD 1.015,00 | -8,14 % | TWD 1.070,00 | TWD 1.070,00 | TWD 1.015,00 | 820,21K |
| 2026-07-27 | TWD 1.105,00 | -1,34 % | TWD 1.120,00 | TWD 1.135,00 | TWD 1.070,00 | 698,50K |
| 2026-07-24 | TWD 1.120,00 | -6,28 % | TWD 1.170,00 | TWD 1.190,00 | TWD 1.120,00 | 660,10K |
| 2026-07-23 | TWD 1.195,00 | -0,42 % | TWD 1.200,00 | TWD 1.215,00 | TWD 1.175,00 | 310,13K |
| 2026-07-22 | TWD 1.200,00 | +0,84 % | TWD 1.225,00 | TWD 1.250,00 | TWD 1.200,00 | 669,12K |
| 2026-07-21 | TWD 1.190,00 | +4,39 % | TWD 1.190,00 | TWD 1.195,00 | TWD 1.165,00 | 660,24K |
| 2026-07-20 | TWD 1.140,00 | 0,00 % | TWD 1.140,00 | TWD 1.150,00 | TWD 1.075,00 | 1,01M |
| 2026-07-17 | TWD 1.140,00 | -9,88 % | TWD 1.240,00 | TWD 1.240,00 | TWD 1.140,00 | 606,22K |
| 2026-07-16 | TWD 1.265,00 | +1,20 % | TWD 1.250,00 | TWD 1.300,00 | TWD 1.235,00 | 886,21K |
| 2026-07-15 | TWD 1.250,00 | +8,23 % | TWD 1.150,00 | TWD 1.265,00 | TWD 1.130,00 | 1,07M |
| 2026-07-14 | TWD 1.155,00 | -2,12 % | TWD 1.180,00 | TWD 1.200,00 | TWD 1.110,00 | 801,37K |
| 2026-07-13 | TWD 1.180,00 | -2,88 % | TWD 1.245,00 | TWD 1.255,00 | TWD 1.170,00 | 1,08M |
| 2026-07-10 | TWD 1.215,00 | 0,00 % | TWD 1.215,00 | TWD 1.215,00 | TWD 1.215,00 | 0 |
| 2026-07-09 | TWD 1.215,00 | -3,57 % | TWD 1.270,00 | TWD 1.270,00 | TWD 1.205,00 | 803,18K |
| 2026-07-08 | TWD 1.260,00 | -9,68 % | TWD 1.360,00 | TWD 1.365,00 | TWD 1.260,00 | 1,61M |
| 2026-07-07 | TWD 1.395,00 | -2,79 % | TWD 1.445,00 | TWD 1.455,00 | TWD 1.365,00 | 1,07M |
| 2026-07-06 | TWD 1.435,00 | +0,35 % | TWD 1.435,00 | TWD 1.450,00 | TWD 1.400,00 | 749,81K |
| 2026-07-03 | TWD 1.430,00 | 0,00 % | TWD 1.420,00 | TWD 1.490,00 | TWD 1.405,00 | 668,40K |
| 2026-07-02 | TWD 1.430,00 | +6,72 % | TWD 1.320,00 | TWD 1.435,00 | TWD 1.310,00 | 952,82K |
| 2026-07-01 | TWD 1.340,00 | +3,88 % | TWD 1.330,00 | TWD 1.395,00 | TWD 1.320,00 | 1,02M |
| 2026-06-30 | TWD 1.290,00 | +3,61 % | TWD 1.255,00 | TWD 1.320,00 | TWD 1.250,00 | 886,31K |
| 2026-06-29 | TWD 1.245,00 | -4,60 % | TWD 1.310,00 | TWD 1.335,00 | TWD 1.220,00 | 1,17M |
| 2026-06-26 | TWD 1.305,00 | -3,33 % | TWD 1.360,00 | TWD 1.390,00 | TWD 1.275,00 | 1,33M |
| 2026-06-25 | TWD 1.350,00 | +3,85 % | TWD 1.315,00 | TWD 1.390,00 | TWD 1.295,00 | 972,67K |
| 2026-06-24 | TWD 1.300,00 | +3,17 % | TWD 1.220,00 | TWD 1.320,00 | TWD 1.215,00 | 819,91K |
| 2026-06-23 | TWD 1.260,00 | -1,56 % | TWD 1.300,00 | TWD 1.310,00 | TWD 1.225,00 | 863,56K |
| 2026-06-22 | TWD 1.280,00 | +1,19 % | TWD 1.260,00 | TWD 1.305,00 | TWD 1.255,00 | 737,57K |
| 2026-06-18 | TWD 1.265,00 | +6,30 % | TWD 1.190,00 | TWD 1.270,00 | TWD 1.185,00 | 1,10M |
| 2026-06-17 | TWD 1.190,00 | +1,28 % | TWD 1.170,00 | TWD 1.190,00 | TWD 1.140,00 | 434,15K |
| 2026-06-16 | TWD 1.175,00 | -6,37 % | TWD 1.255,00 | TWD 1.290,00 | TWD 1.145,00 | 1,09M |
| 2026-06-15 | TWD 1.255,00 | +6,36 % | TWD 1.220,00 | TWD 1.280,00 | TWD 1.200,00 | 960,99K |
| 2026-06-12 | TWD 1.180,00 | +9,77 % | TWD 1.135,00 | TWD 1.180,00 | TWD 1.120,00 | 1,11M |
| 2026-06-11 | TWD 1.075,00 | -1,38 % | TWD 1.110,00 | TWD 1.125,00 | TWD 1.040,00 | 883,84K |
| 2026-06-10 | TWD 1.090,00 | -1,36 % | TWD 1.120,00 | TWD 1.160,00 | TWD 1.090,00 | 1,16M |
| 2026-06-09 | TWD 1.105,00 | +5,24 % | TWD 1.080,00 | TWD 1.120,00 | TWD 1.055,00 | 1,07M |
| 2026-06-08 | TWD 1.050,00 | -7,08 % | TWD 1.050,00 | TWD 1.095,00 | TWD 1.030,00 | 1,53M |
| 2026-06-05 | TWD 1.130,00 | +0,89 % | TWD 1.115,00 | TWD 1.205,00 | TWD 1.115,00 | 2,57M |
| 2026-06-04 | TWD 1.120,00 | +6,16 % | TWD 1.085,00 | TWD 1.160,00 | TWD 1.075,00 | 1,74M |
| 2026-06-03 | TWD 1.055,00 | +5,71 % | TWD 1.005,00 | TWD 1.065,00 | TWD 999,00 | 2,13M |
| 2026-06-02 | TWD 998,00 | -0,70 % | TWD 1.020,00 | TWD 1.020,00 | TWD 971,00 | 1,04M |
| 2026-06-01 | TWD 1.005,00 | +1,21 % | TWD 998,00 | TWD 1.025,00 | TWD 988,00 | 1,15M |
| 2026-05-29 | TWD 993,00 | -4,06 % | TWD 1.050,00 | TWD 1.060,00 | TWD 993,00 | 1,75M |
| 2026-05-28 | TWD 1.035,00 | -6,76 % | TWD 1.110,00 | TWD 1.110,00 | TWD 1.030,00 | 2,60M |
| 2026-05-27 | TWD 1.110,00 | +7,25 % | TWD 1.050,00 | TWD 1.130,00 | TWD 1.005,00 | 3,65M |
| 2026-05-26 | TWD 1.035,00 | +9,06 % | TWD 967,00 | TWD 1.040,00 | TWD 966,00 | 2,65M |