AuthenX Inc. 7928
TPEX · Taiwan · Electronic Technology
TWD 330.50+1.00 (+0.30%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 330.50 | -0.15% | TWD 329.50 | TWD 330.50 | TWD 311.50 | 93.45K |
| 2026-10-01 | TWD 331.00 | +3.28% | TWD 328.00 | TWD 338.00 | TWD 321.00 | 66.53K |
| 2026-09-30 | TWD 320.50 | -7.37% | TWD 341.00 | TWD 348.00 | TWD 310.50 | 118.12K |
| 2026-09-29 | TWD 346.00 | +7.96% | TWD 320.50 | TWD 348.00 | TWD 300.50 | 221.35K |
| 2026-09-24 | TWD 320.50 | -1.23% | TWD 324.00 | TWD 324.00 | TWD 300.00 | 160.10K |
| 2026-09-23 | TWD 324.50 | -1.96% | TWD 332.50 | TWD 332.50 | TWD 310.50 | 119.20K |
| 2026-09-22 | TWD 331.00 | -2.07% | TWD 340.00 | TWD 344.50 | TWD 321.00 | 178.51K |
| 2026-09-21 | TWD 338.00 | -2.87% | TWD 344.50 | TWD 352.00 | TWD 330.50 | 122.09K |
| 2026-09-18 | TWD 348.00 | -1.97% | TWD 359.00 | TWD 359.00 | TWD 330.50 | 132.45K |
| 2026-09-17 | TWD 355.00 | -3.01% | TWD 359.00 | TWD 369.00 | TWD 344.50 | 145.54K |
| 2026-09-16 | TWD 366.00 | -1.48% | TWD 376.00 | TWD 376.00 | TWD 357.50 | 110.15K |
| 2026-09-15 | TWD 371.50 | -0.67% | TWD 380.00 | TWD 380.00 | TWD 365.50 | 56.41K |
| 2026-09-14 | TWD 374.00 | -0.53% | TWD 376.00 | TWD 382.50 | TWD 370.00 | 56.75K |
| 2026-09-11 | TWD 376.00 | -2.08% | TWD 384.00 | TWD 384.00 | TWD 361.00 | 120.58K |
| 2026-09-10 | TWD 384.00 | -0.39% | TWD 385.50 | TWD 390.00 | TWD 380.00 | 82.74K |
| 2026-09-09 | TWD 385.50 | -0.39% | TWD 390.50 | TWD 401.50 | TWD 375.50 | 105.21K |
| 2026-09-08 | TWD 387.00 | -3.49% | TWD 395.00 | TWD 399.50 | TWD 385.50 | 82.41K |
| 2026-09-07 | TWD 401.00 | +0.63% | TWD 407.00 | TWD 410.00 | TWD 395.00 | 68.04K |
| 2026-09-04 | TWD 398.50 | -2.21% | TWD 408.00 | TWD 415.00 | TWD 397.50 | 53.69K |
| 2026-09-03 | TWD 407.50 | -2.74% | TWD 421.00 | TWD 424.00 | TWD 396.00 | 212.51K |
| 2026-09-02 | TWD 419.00 | +7.02% | TWD 390.00 | TWD 422.00 | TWD 390.00 | 258.38K |
| 2026-09-01 | TWD 391.50 | -0.51% | TWD 396.50 | TWD 396.50 | TWD 383.50 | 71.04K |
| 2026-08-31 | TWD 393.50 | -3.32% | TWD 404.50 | TWD 411.50 | TWD 383.50 | 67.79K |
| 2026-08-28 | TWD 407.00 | +1.75% | TWD 410.00 | TWD 420.00 | TWD 392.00 | 143.95K |
| 2026-08-27 | TWD 400.00 | +1.39% | TWD 400.00 | TWD 401.50 | TWD 386.50 | 80.93K |
| 2026-08-26 | TWD 394.50 | +0.90% | TWD 391.50 | TWD 400.50 | TWD 380.50 | 56.03K |
| 2026-08-25 | TWD 391.00 | — | TWD 386.50 | TWD 391.50 | TWD 355.00 | 78.43K |