Ableprint Technology Co Ltd 7734
TPEX · Taiwan · Produzierendes Gewerbe
TWD 2.795,00+130,00 (+4,88 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 2.665,00 | -0,56 % | TWD 2.740,00 | TWD 2.780,00 | TWD 2.630,00 | 138,30K |
| 2026-09-29 | TWD 2.680,00 | -2,55 % | TWD 2.775,00 | TWD 2.840,00 | TWD 2.665,00 | 176,02K |
| 2026-09-24 | TWD 2.750,00 | +6,59 % | TWD 2.580,00 | TWD 2.775,00 | TWD 2.580,00 | 217,18K |
| 2026-09-23 | TWD 2.580,00 | +0,78 % | TWD 2.560,00 | TWD 2.610,00 | TWD 2.550,00 | 109,03K |
| 2026-09-22 | TWD 2.560,00 | -0,97 % | TWD 2.610,00 | TWD 2.690,00 | TWD 2.560,00 | 167,13K |
| 2026-09-21 | TWD 2.585,00 | -3,18 % | TWD 2.700,00 | TWD 2.710,00 | TWD 2.555,00 | 218,19K |
| 2026-09-18 | TWD 2.670,00 | +3,49 % | TWD 2.660,00 | TWD 2.675,00 | TWD 2.535,00 | 639,12K |
| 2026-09-17 | TWD 2.580,00 | +3,61 % | TWD 2.565,00 | TWD 2.735,00 | TWD 2.555,00 | 433,07K |
| 2026-09-16 | TWD 2.490,00 | -2,54 % | TWD 2.550,00 | TWD 2.585,00 | TWD 2.490,00 | 150,34K |
| 2026-09-15 | TWD 2.555,00 | +2,82 % | TWD 2.500,00 | TWD 2.585,00 | TWD 2.405,00 | 155,23K |
| 2026-09-14 | TWD 2.485,00 | -3,68 % | TWD 2.455,00 | TWD 2.580,00 | TWD 2.445,00 | 283,05K |
| 2026-09-11 | TWD 2.580,00 | -8,19 % | TWD 2.620,00 | TWD 2.660,00 | TWD 2.535,00 | 463,16K |
| 2026-09-10 | TWD 2.810,00 | -5,70 % | TWD 2.980,00 | TWD 2.980,00 | TWD 2.730,00 | 317,34K |
| 2026-09-09 | TWD 2.980,00 | +2,41 % | TWD 2.965,00 | TWD 3.020,00 | TWD 2.910,00 | 172,16K |
| 2026-09-08 | TWD 2.910,00 | -0,17 % | TWD 2.995,00 | TWD 2.995,00 | TWD 2.860,00 | 179,03K |
| 2026-09-07 | TWD 2.915,00 | +0,87 % | TWD 2.925,00 | TWD 3.130,00 | TWD 2.900,00 | 386,08K |
| 2026-09-04 | TWD 2.890,00 | +6,64 % | TWD 2.810,00 | TWD 2.900,00 | TWD 2.770,00 | 157,16K |
| 2026-09-03 | TWD 2.710,00 | -3,04 % | TWD 2.805,00 | TWD 2.925,00 | TWD 2.710,00 | 164,11K |
| 2026-09-02 | TWD 2.795,00 | -2,95 % | TWD 2.850,00 | TWD 2.850,00 | TWD 2.790,00 | 78,21K |
| 2026-09-01 | TWD 2.880,00 | +1,95 % | TWD 2.790,00 | TWD 2.940,00 | TWD 2.790,00 | 177,13K |
| 2026-08-31 | TWD 2.825,00 | -5,68 % | TWD 2.965,00 | TWD 3.015,00 | TWD 2.770,00 | 313,41K |
| 2026-08-28 | TWD 2.995,00 | +4,36 % | TWD 2.895,00 | TWD 3.050,00 | TWD 2.800,00 | 300,20K |
| 2026-08-27 | TWD 2.870,00 | -7,42 % | TWD 3.105,00 | TWD 3.165,00 | TWD 2.870,00 | 359,18K |
| 2026-08-26 | TWD 3.100,00 | +7,27 % | TWD 2.890,00 | TWD 3.135,00 | TWD 2.890,00 | 277,27K |
| 2026-08-25 | TWD 2.890,00 | +3,96 % | TWD 2.800,00 | TWD 2.935,00 | TWD 2.710,00 | 293,06K |
| 2026-08-24 | TWD 2.780,00 | -2,63 % | TWD 2.880,00 | TWD 2.955,00 | TWD 2.780,00 | 112,19K |
| 2026-08-21 | TWD 2.855,00 | +1,42 % | TWD 2.860,00 | TWD 3.000,00 | TWD 2.810,00 | 226,09K |
| 2026-08-20 | TWD 2.815,00 | -3,10 % | TWD 2.995,00 | TWD 3.000,00 | TWD 2.745,00 | 237,20K |
| 2026-08-19 | TWD 2.905,00 | -1,36 % | TWD 2.945,00 | TWD 3.020,00 | TWD 2.810,00 | 196,06K |
| 2026-08-18 | TWD 2.945,00 | -4,07 % | TWD 3.090,00 | TWD 3.150,00 | TWD 2.925,00 | 285,14K |
| 2026-08-17 | TWD 3.070,00 | -0,65 % | TWD 3.140,00 | TWD 3.200,00 | TWD 3.050,00 | 141,26K |
| 2026-08-14 | TWD 3.090,00 | -4,92 % | TWD 3.285,00 | TWD 3.325,00 | TWD 3.075,00 | 160,13K |
| 2026-08-13 | TWD 3.250,00 | -2,99 % | TWD 3.385,00 | TWD 3.475,00 | TWD 3.230,00 | 199,05K |
| 2026-08-12 | TWD 3.350,00 | +3,72 % | TWD 3.200,00 | TWD 3.385,00 | TWD 3.095,00 | 291,33K |
| 2026-08-11 | TWD 3.230,00 | -6,51 % | TWD 3.415,00 | TWD 3.445,00 | TWD 3.210,00 | 257,14K |
| 2026-08-10 | TWD 3.455,00 | +2,37 % | TWD 3.420,00 | TWD 3.520,00 | TWD 3.305,00 | 167,06K |
| 2026-08-07 | TWD 3.375,00 | -0,44 % | TWD 3.465,00 | TWD 3.500,00 | TWD 3.280,00 | 114,01K |
| 2026-08-06 | TWD 3.390,00 | -1,45 % | TWD 3.385,00 | TWD 3.480,00 | TWD 3.345,00 | 145,10K |
| 2026-08-05 | TWD 3.440,00 | -6,78 % | TWD 3.800,00 | TWD 3.875,00 | TWD 3.395,00 | 309,32K |
| 2026-08-04 | TWD 3.690,00 | 0,00 % | TWD 3.770,00 | TWD 3.850,00 | TWD 3.655,00 | 287,22K |
| 2026-08-03 | TWD 3.690,00 | +9,50 % | TWD 3.380,00 | TWD 3.695,00 | TWD 3.380,00 | 265,41K |
| 2026-07-31 | TWD 3.370,00 | +9,95 % | TWD 3.355,00 | TWD 3.370,00 | TWD 3.305,00 | 216,04K |
| 2026-07-30 | TWD 3.065,00 | -0,81 % | TWD 2.990,00 | TWD 3.360,00 | TWD 2.990,00 | 229,21K |
| 2026-07-29 | TWD 3.090,00 | -0,48 % | TWD 3.205,00 | TWD 3.205,00 | TWD 2.840,00 | 202,12K |
| 2026-07-28 | TWD 3.105,00 | -9,48 % | TWD 3.200,00 | TWD 3.295,00 | TWD 3.105,00 | 186,42K |
| 2026-07-27 | TWD 3.430,00 | -0,87 % | TWD 3.460,00 | TWD 3.500,00 | TWD 3.140,00 | 284,17K |
| 2026-07-24 | TWD 3.460,00 | +5,17 % | TWD 3.290,00 | TWD 3.530,00 | TWD 3.215,00 | 452,54K |
| 2026-07-23 | TWD 3.290,00 | +5,11 % | TWD 3.150,00 | TWD 3.425,00 | TWD 3.150,00 | 317,07K |
| 2026-07-22 | TWD 3.130,00 | +0,48 % | TWD 3.165,00 | TWD 3.330,00 | TWD 3.120,00 | 428,63K |
| 2026-07-21 | TWD 3.115,00 | +9,88 % | TWD 2.920,00 | TWD 3.115,00 | TWD 2.865,00 | 373,14K |
| 2026-07-20 | TWD 2.835,00 | -0,53 % | TWD 2.850,00 | TWD 2.980,00 | TWD 2.655,00 | 291,14K |
| 2026-07-17 | TWD 2.850,00 | -9,81 % | TWD 3.095,00 | TWD 3.190,00 | TWD 2.850,00 | 299,15K |
| 2026-07-16 | TWD 3.160,00 | +3,78 % | TWD 3.000,00 | TWD 3.270,00 | TWD 2.885,00 | 670,24K |
| 2026-07-15 | TWD 3.045,00 | +9,93 % | TWD 2.940,00 | TWD 3.045,00 | TWD 2.700,00 | 418,09K |
| 2026-07-14 | TWD 2.770,00 | 0,00 % | TWD 2.745,00 | TWD 2.820,00 | TWD 2.530,00 | 250,07K |
| 2026-07-13 | TWD 2.770,00 | -2,29 % | TWD 2.845,00 | TWD 2.885,00 | TWD 2.770,00 | 42,48K |
| 2026-07-10 | TWD 2.835,00 | 0,00 % | TWD 2.835,00 | TWD 2.835,00 | TWD 2.835,00 | 0 |
| 2026-07-09 | TWD 2.835,00 | +1,43 % | TWD 2.775,00 | TWD 2.895,00 | TWD 2.775,00 | 45,04K |
| 2026-07-08 | TWD 2.795,00 | +0,90 % | TWD 2.775,00 | TWD 2.855,00 | TWD 2.650,00 | 62,22K |
| 2026-07-07 | TWD 2.770,00 | -6,26 % | TWD 2.955,00 | TWD 3.015,00 | TWD 2.770,00 | 81,22K |
| 2026-07-06 | TWD 2.955,00 | -7,37 % | TWD 3.200,00 | TWD 3.220,00 | TWD 2.910,00 | 159,12K |
| 2026-07-03 | TWD 3.190,00 | -1,85 % | TWD 3.185,00 | TWD 3.270,00 | TWD 3.120,00 | 67,12K |
| 2026-07-02 | TWD 3.250,00 | +5,35 % | TWD 3.020,00 | TWD 3.265,00 | TWD 2.925,00 | 118,28K |
| 2026-07-01 | TWD 3.085,00 | +1,65 % | TWD 3.100,00 | TWD 3.170,00 | TWD 3.055,00 | 35,09K |
| 2026-06-30 | TWD 3.035,00 | +3,58 % | TWD 2.990,00 | TWD 3.060,00 | TWD 2.990,00 | 46,04K |
| 2026-06-29 | TWD 2.930,00 | -3,78 % | TWD 2.990,00 | TWD 3.050,00 | TWD 2.910,00 | 79,03K |
| 2026-06-26 | TWD 3.045,00 | -9,91 % | TWD 3.380,00 | TWD 3.380,00 | TWD 3.045,00 | 185,15K |
| 2026-06-25 | TWD 3.380,00 | +3,84 % | TWD 3.525,00 | TWD 3.525,00 | TWD 3.295,00 | 154,47K |
| 2026-06-24 | TWD 3.255,00 | -3,98 % | TWD 3.375,00 | TWD 3.375,00 | TWD 3.170,00 | 202,07K |
| 2026-06-23 | TWD 3.390,00 | -4,78 % | TWD 3.560,00 | TWD 3.570,00 | TWD 3.385,00 | 121,31K |
| 2026-06-22 | TWD 3.560,00 | -1,52 % | TWD 3.685,00 | TWD 3.790,00 | TWD 3.345,00 | 315,19K |
| 2026-06-18 | TWD 3.615,00 | +7,91 % | TWD 3.350,00 | TWD 3.675,00 | TWD 3.300,00 | 257,88K |
| 2026-06-17 | TWD 3.350,00 | +4,04 % | TWD 3.220,00 | TWD 3.470,00 | TWD 3.220,00 | 296,78K |
| 2026-06-16 | TWD 3.220,00 | +9,90 % | TWD 2.930,00 | TWD 3.220,00 | TWD 2.920,00 | 228,18K |
| 2026-06-15 | TWD 2.930,00 | +5,40 % | TWD 2.815,00 | TWD 3.000,00 | TWD 2.740,00 | 260,08K |
| 2026-06-12 | TWD 2.780,00 | -9,74 % | TWD 3.250,00 | TWD 3.290,00 | TWD 2.775,00 | 561,07K |
| 2026-06-11 | TWD 3.080,00 | -7,23 % | TWD 3.150,00 | TWD 3.340,00 | TWD 2.990,00 | 337,09K |
| 2026-06-10 | TWD 3.320,00 | +4,24 % | TWD 3.290,00 | TWD 3.500,00 | TWD 3.215,00 | 393,22K |
| 2026-06-09 | TWD 3.185,00 | +5,29 % | TWD 3.200,00 | TWD 3.200,00 | TWD 2.960,00 | 189,42K |
| 2026-06-08 | TWD 3.025,00 | -0,98 % | TWD 2.760,00 | TWD 3.030,00 | TWD 2.760,00 | 157,44K |
| 2026-06-05 | TWD 3.055,00 | -1,77 % | TWD 3.150,00 | TWD 3.205,00 | TWD 2.960,00 | 115,04K |
| 2026-06-04 | TWD 3.110,00 | -4,01 % | TWD 3.280,00 | TWD 3.280,00 | TWD 3.110,00 | 61,11K |
| 2026-06-03 | TWD 3.240,00 | +0,31 % | TWD 3.300,00 | TWD 3.405,00 | TWD 3.200,00 | 108,06K |
| 2026-06-02 | TWD 3.230,00 | -5,42 % | TWD 3.425,00 | TWD 3.425,00 | TWD 3.230,00 | 120,16K |
| 2026-06-01 | TWD 3.415,00 | -7,07 % | TWD 3.595,00 | TWD 3.675,00 | TWD 3.400,00 | 217,00K |
| 2026-05-29 | TWD 3.675,00 | +0,14 % | TWD 3.845,00 | TWD 3.870,00 | TWD 3.450,00 | 212,11K |
| 2026-05-28 | TWD 3.670,00 | -4,43 % | TWD 3.885,00 | TWD 4.160,00 | TWD 3.535,00 | 392,06K |
| 2026-05-27 | TWD 3.840,00 | +6,37 % | TWD 3.790,00 | TWD 3.955,00 | TWD 3.600,00 | 401,37K |
| 2026-05-26 | TWD 3.610,00 | +4,03 % | TWD 3.570,00 | TWD 3.725,00 | TWD 3.480,00 | 279,25K |
| 2026-05-25 | TWD 3.470,00 | +2,51 % | TWD 3.430,00 | TWD 3.550,00 | TWD 3.430,00 | 221,52K |