All Ring Tech Co., Ltd. 6187
TPEX · Taiwan · Produzierendes Gewerbe
TWD 1.275,00-35,00 (-2,67 %)
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 1.275,00 | -2,67 % | TWD 1.300,00 | TWD 1.325,00 | TWD 1.260,00 | 1,62M |
| 2026-09-30 | TWD 1.310,00 | 0,00 % | TWD 1.375,00 | TWD 1.420,00 | TWD 1.275,00 | 4,92M |
| 2026-09-29 | TWD 1.310,00 | +9,62 % | TWD 1.230,00 | TWD 1.310,00 | TWD 1.230,00 | 3,32M |
| 2026-09-24 | TWD 1.195,00 | -0,83 % | TWD 1.210,00 | TWD 1.210,00 | TWD 1.180,00 | 1,01M |
| 2026-09-23 | TWD 1.205,00 | -0,82 % | TWD 1.225,00 | TWD 1.230,00 | TWD 1.180,00 | 1,39M |
| 2026-09-22 | TWD 1.215,00 | -1,62 % | TWD 1.260,00 | TWD 1.270,00 | TWD 1.215,00 | 1,30M |
| 2026-09-21 | TWD 1.235,00 | -1,20 % | TWD 1.260,00 | TWD 1.265,00 | TWD 1.200,00 | 1,46M |
| 2026-09-18 | TWD 1.250,00 | +3,31 % | TWD 1.240,00 | TWD 1.255,00 | TWD 1.230,00 | 995,53K |
| 2026-09-17 | TWD 1.210,00 | -0,82 % | TWD 1.250,00 | TWD 1.270,00 | TWD 1.210,00 | 1,17M |
| 2026-09-16 | TWD 1.220,00 | +0,41 % | TWD 1.220,00 | TWD 1.255,00 | TWD 1.220,00 | 995,84K |
| 2026-09-15 | TWD 1.215,00 | -0,82 % | TWD 1.230,00 | TWD 1.265,00 | TWD 1.210,00 | 1,09M |
| 2026-09-14 | TWD 1.225,00 | -2,00 % | TWD 1.210,00 | TWD 1.250,00 | TWD 1.185,00 | 1,91M |
| 2026-09-11 | TWD 1.250,00 | -2,34 % | TWD 1.250,00 | TWD 1.275,00 | TWD 1.220,00 | 1,57M |
| 2026-09-10 | TWD 1.280,00 | -3,76 % | TWD 1.340,00 | TWD 1.360,00 | TWD 1.280,00 | 1,84M |
| 2026-09-09 | TWD 1.330,00 | -3,97 % | TWD 1.410,00 | TWD 1.425,00 | TWD 1.325,00 | 2,85M |
| 2026-09-08 | TWD 1.385,00 | +1,09 % | TWD 1.355,00 | TWD 1.435,00 | TWD 1.350,00 | 3,52M |
| 2026-09-07 | TWD 1.370,00 | +4,98 % | TWD 1.320,00 | TWD 1.400,00 | TWD 1.310,00 | 2,30M |
| 2026-09-04 | TWD 1.305,00 | +0,38 % | TWD 1.345,00 | TWD 1.360,00 | TWD 1.280,00 | 1,92M |
| 2026-09-03 | TWD 1.300,00 | -2,99 % | TWD 1.365,00 | TWD 1.410,00 | TWD 1.300,00 | 2,93M |
| 2026-09-02 | TWD 1.340,00 | -2,55 % | TWD 1.360,00 | TWD 1.410,00 | TWD 1.335,00 | 1,90M |
| 2026-09-01 | TWD 1.375,00 | +2,23 % | TWD 1.350,00 | TWD 1.395,00 | TWD 1.320,00 | 3,11M |
| 2026-08-31 | TWD 1.345,00 | -1,47 % | TWD 1.335,00 | TWD 1.380,00 | TWD 1.280,00 | 2,70M |
| 2026-08-28 | TWD 1.365,00 | -4,55 % | TWD 1.420,00 | TWD 1.455,00 | TWD 1.325,00 | 5,99M |
| 2026-08-27 | TWD 1.430,00 | +10,00 % | TWD 1.360,00 | TWD 1.430,00 | TWD 1.355,00 | 4,81M |
| 2026-08-26 | TWD 1.300,00 | +2,36 % | TWD 1.245,00 | TWD 1.340,00 | TWD 1.240,00 | 2,62M |
| 2026-08-25 | TWD 1.270,00 | +5,39 % | TWD 1.190,00 | TWD 1.270,00 | TWD 1.165,00 | 2,18M |
| 2026-08-24 | TWD 1.205,00 | +0,84 % | TWD 1.185,00 | TWD 1.220,00 | TWD 1.165,00 | 1,49M |
| 2026-08-21 | TWD 1.195,00 | -5,53 % | TWD 1.275,00 | TWD 1.285,00 | TWD 1.150,00 | 4,42M |
| 2026-08-20 | TWD 1.265,00 | -3,07 % | TWD 1.320,00 | TWD 1.320,00 | TWD 1.240,00 | 3,12M |
| 2026-08-19 | TWD 1.305,00 | +3,57 % | TWD 1.210,00 | TWD 1.355,00 | TWD 1.205,00 | 4,74M |
| 2026-08-18 | TWD 1.260,00 | -9,03 % | TWD 1.360,00 | TWD 1.360,00 | TWD 1.250,00 | 3,91M |
| 2026-08-17 | TWD 1.385,00 | +8,63 % | TWD 1.275,00 | TWD 1.400,00 | TWD 1.265,00 | 5,11M |
| 2026-08-14 | TWD 1.275,00 | +0,39 % | TWD 1.275,00 | TWD 1.320,00 | TWD 1.250,00 | 4,49M |
| 2026-08-13 | TWD 1.270,00 | +9,96 % | TWD 1.190,00 | TWD 1.270,00 | TWD 1.185,00 | 5,82M |
| 2026-08-12 | TWD 1.155,00 | +10,00 % | TWD 1.060,00 | TWD 1.155,00 | TWD 1.055,00 | 4,34M |
| 2026-08-11 | TWD 1.050,00 | -3,67 % | TWD 1.165,00 | TWD 1.195,00 | TWD 1.035,00 | 5,63M |
| 2026-08-10 | TWD 1.090,00 | -3,54 % | TWD 1.165,00 | TWD 1.220,00 | TWD 1.080,00 | 3,94M |
| 2026-08-07 | TWD 1.130,00 | -3,83 % | TWD 1.175,00 | TWD 1.185,00 | TWD 1.110,00 | 2,48M |
| 2026-08-06 | TWD 1.175,00 | +9,81 % | TWD 1.070,00 | TWD 1.175,00 | TWD 1.035,00 | 4,12M |
| 2026-08-05 | TWD 1.070,00 | -1,83 % | TWD 1.090,00 | TWD 1.130,00 | TWD 1.065,00 | 4,14M |
| 2026-08-04 | TWD 1.090,00 | +8,46 % | TWD 1.025,00 | TWD 1.105,00 | TWD 1.025,00 | 2,81M |
| 2026-08-03 | TWD 1.005,00 | +8,18 % | TWD 937,00 | TWD 1.005,00 | TWD 937,00 | 1,45M |
| 2026-07-31 | TWD 929,00 | +9,94 % | TWD 929,00 | TWD 929,00 | TWD 922,00 | 871,41K |
| 2026-07-30 | TWD 845,00 | -5,06 % | TWD 880,00 | TWD 910,00 | TWD 826,00 | 1,85M |
| 2026-07-29 | TWD 890,00 | -7,48 % | TWD 978,00 | TWD 1.005,00 | TWD 866,00 | 4,10M |
| 2026-07-28 | TWD 962,00 | -7,05 % | TWD 990,00 | TWD 1.040,00 | TWD 958,00 | 2,89M |
| 2026-07-27 | TWD 1.035,00 | +9,87 % | TWD 975,00 | TWD 1.035,00 | TWD 957,00 | 3,15M |
| 2026-07-24 | TWD 942,00 | -8,10 % | TWD 999,00 | TWD 1.015,00 | TWD 940,00 | 2,06M |
| 2026-07-23 | TWD 1.025,00 | -2,84 % | TWD 1.080,00 | TWD 1.100,00 | TWD 1.010,00 | 1,87M |
| 2026-07-22 | TWD 1.055,00 | +5,71 % | TWD 1.020,00 | TWD 1.090,00 | TWD 1.000,00 | 3,41M |
| 2026-07-21 | TWD 998,00 | +6,74 % | TWD 960,00 | TWD 1.010,00 | TWD 932,00 | 1,48M |
| 2026-07-20 | TWD 935,00 | -4,10 % | TWD 960,00 | TWD 988,00 | TWD 910,00 | 1,79M |
| 2026-07-17 | TWD 975,00 | -9,30 % | TWD 1.020,00 | TWD 1.035,00 | TWD 971,00 | 2,47M |
| 2026-07-16 | TWD 1.075,00 | -0,46 % | TWD 1.055,00 | TWD 1.110,00 | TWD 1.045,00 | 3,08M |
| 2026-07-15 | TWD 1.080,00 | +9,64 % | TWD 1.020,00 | TWD 1.080,00 | TWD 1.005,00 | 1,60M |
| 2026-07-14 | TWD 985,00 | -4,83 % | TWD 1.020,00 | TWD 1.050,00 | TWD 933,00 | 1,91M |
| 2026-07-13 | TWD 1.035,00 | -1,43 % | TWD 1.110,00 | TWD 1.125,00 | TWD 1.010,00 | 2,30M |
| 2026-07-10 | TWD 1.050,00 | 0,00 % | TWD 1.050,00 | TWD 1.050,00 | TWD 1.050,00 | 0 |
| 2026-07-09 | TWD 1.050,00 | +9,95 % | TWD 1.015,00 | TWD 1.050,00 | TWD 998,00 | 2,68M |
| 2026-07-08 | TWD 955,00 | -1,95 % | TWD 990,00 | TWD 992,00 | TWD 923,00 | 1,90M |
| 2026-07-07 | TWD 974,00 | -5,89 % | TWD 1.050,00 | TWD 1.050,00 | TWD 960,00 | 1,95M |
| 2026-07-06 | TWD 1.035,00 | +0,49 % | TWD 1.055,00 | TWD 1.110,00 | TWD 1.025,00 | 2,74M |
| 2026-07-03 | TWD 1.030,00 | +2,49 % | TWD 1.000,00 | TWD 1.050,00 | TWD 990,00 | 2,05M |
| 2026-07-02 | TWD 1.005,00 | -5,63 % | TWD 1.025,00 | TWD 1.100,00 | TWD 996,00 | 3,26M |
| 2026-07-01 | TWD 1.065,00 | +6,71 % | TWD 1.010,00 | TWD 1.085,00 | TWD 1.010,00 | 1,34M |
| 2026-06-30 | TWD 998,00 | +1,84 % | TWD 1.005,00 | TWD 1.005,00 | TWD 965,00 | 1,36M |
| 2026-06-29 | TWD 980,00 | -8,84 % | TWD 1.065,00 | TWD 1.100,00 | TWD 970,00 | 1,76M |
| 2026-06-26 | TWD 1.075,00 | -2,71 % | TWD 1.100,00 | TWD 1.120,00 | TWD 998,00 | 1,20M |
| 2026-06-25 | TWD 1.105,00 | +4,25 % | TWD 1.040,00 | TWD 1.110,00 | TWD 1.040,00 | 660,73K |
| 2026-06-24 | TWD 1.060,00 | -9,40 % | TWD 1.120,00 | TWD 1.160,00 | TWD 1.060,00 | 1,64M |
| 2026-06-23 | TWD 1.170,00 | -7,14 % | TWD 1.270,00 | TWD 1.270,00 | TWD 1.160,00 | 1,12M |
| 2026-06-22 | TWD 1.260,00 | +2,02 % | TWD 1.290,00 | TWD 1.290,00 | TWD 1.260,00 | 1,00M |
| 2026-06-18 | TWD 1.235,00 | +6,93 % | TWD 1.165,00 | TWD 1.245,00 | TWD 1.155,00 | 1,71M |
| 2026-06-17 | TWD 1.155,00 | +1,32 % | TWD 1.115,00 | TWD 1.160,00 | TWD 1.115,00 | 476,05K |
| 2026-06-16 | TWD 1.140,00 | +0,88 % | TWD 1.150,00 | TWD 1.180,00 | TWD 1.100,00 | 2,62M |
| 2026-06-15 | TWD 1.130,00 | +4,15 % | TWD 1.100,00 | TWD 1.160,00 | TWD 1.100,00 | 3,01M |
| 2026-06-12 | TWD 1.085,00 | +5,34 % | TWD 1.100,00 | TWD 1.110,00 | TWD 1.055,00 | 1,91M |
| 2026-06-11 | TWD 1.030,00 | -3,29 % | TWD 1.065,00 | TWD 1.120,00 | TWD 1.000,00 | 2,57M |
| 2026-06-10 | TWD 1.065,00 | -5,75 % | TWD 1.120,00 | TWD 1.145,00 | TWD 1.060,00 | 2,01M |
| 2026-06-09 | TWD 1.130,00 | +4,63 % | TWD 1.125,00 | TWD 1.170,00 | TWD 1.080,00 | 3,06M |
| 2026-06-08 | TWD 1.080,00 | -3,57 % | TWD 1.010,00 | TWD 1.115,00 | TWD 1.010,00 | 1,84M |
| 2026-06-05 | TWD 1.120,00 | +0,45 % | TWD 1.110,00 | TWD 1.175,00 | TWD 1.100,00 | 4,07M |
| 2026-06-04 | TWD 1.115,00 | +4,69 % | TWD 1.065,00 | TWD 1.170,00 | TWD 1.055,00 | 4,03M |
| 2026-06-03 | TWD 1.065,00 | +5,45 % | TWD 1.035,00 | TWD 1.075,00 | TWD 1.015,00 | 2,50M |
| 2026-06-02 | TWD 1.010,00 | -5,61 % | TWD 1.090,00 | TWD 1.095,00 | TWD 998,00 | 4,63M |
| 2026-06-01 | TWD 1.070,00 | -4,46 % | TWD 1.090,00 | TWD 1.100,00 | TWD 1.040,00 | 4,14M |
| 2026-05-29 | TWD 1.120,00 | -9,68 % | TWD 1.225,00 | TWD 1.285,00 | TWD 1.120,00 | 7,25M |
| 2026-05-28 | TWD 1.240,00 | +9,73 % | TWD 1.180,00 | TWD 1.240,00 | TWD 1.180,00 | 4,15M |
| 2026-05-27 | TWD 1.130,00 | -2,16 % | TWD 1.170,00 | TWD 1.175,00 | TWD 1.100,00 | 2,92M |
| 2026-05-26 | TWD 1.155,00 | -4,55 % | TWD 1.230,00 | TWD 1.230,00 | TWD 1.140,00 | 2,07M |