Asia Cement Corporation 1102
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 35,65-0,15 (-%0,42)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 35,65 | -%0,42 | TWD 35,70 | TWD 35,90 | TWD 35,20 | 11,81M |
| 2026-09-30 | TWD 35,80 | +%1,42 | TWD 35,40 | TWD 35,80 | TWD 35,20 | 6,20M |
| 2026-09-29 | TWD 35,30 | -%1,12 | TWD 35,50 | TWD 35,65 | TWD 34,90 | 9,61M |
| 2026-09-24 | TWD 35,70 | -%0,70 | TWD 35,75 | TWD 35,90 | TWD 35,45 | 7,42M |
| 2026-09-23 | TWD 35,95 | +%1,41 | TWD 35,40 | TWD 36,10 | TWD 35,15 | 11,30M |
| 2026-09-22 | TWD 35,45 | +%0,57 | TWD 35,35 | TWD 35,45 | TWD 34,90 | 6,37M |
| 2026-09-21 | TWD 35,25 | +%0,28 | TWD 35,15 | TWD 35,25 | TWD 34,80 | 4,89M |
| 2026-09-18 | TWD 35,15 | -%0,42 | TWD 35,30 | TWD 35,35 | TWD 34,90 | 9,89M |
| 2026-09-17 | TWD 35,30 | +%1,00 | TWD 34,90 | TWD 35,30 | TWD 34,80 | 7,95M |
| 2026-09-16 | TWD 34,95 | -%0,71 | TWD 35,25 | TWD 35,25 | TWD 34,80 | 5,32M |
| 2026-09-15 | TWD 35,20 | +%0,57 | TWD 34,95 | TWD 35,20 | TWD 34,80 | 5,11M |
| 2026-09-14 | TWD 35,00 | -%0,85 | TWD 35,30 | TWD 35,30 | TWD 34,85 | 5,76M |
| 2026-09-11 | TWD 35,30 | -%0,42 | TWD 35,05 | TWD 35,35 | TWD 35,05 | 5,21M |
| 2026-09-10 | TWD 35,45 | +%0,14 | TWD 35,05 | TWD 35,45 | TWD 35,05 | 6,84M |
| 2026-09-09 | TWD 35,40 | +%0,57 | TWD 34,95 | TWD 35,40 | TWD 34,90 | 10,62M |
| 2026-09-08 | TWD 35,20 | +%0,43 | TWD 35,15 | TWD 35,20 | TWD 34,85 | 5,97M |
| 2026-09-07 | TWD 35,05 | -%0,14 | TWD 35,35 | TWD 35,35 | TWD 34,60 | 7,12M |
| 2026-09-04 | TWD 35,10 | -%0,28 | TWD 35,20 | TWD 35,25 | TWD 34,75 | 4,39M |
| 2026-09-03 | TWD 35,20 | +%0,57 | TWD 34,80 | TWD 35,35 | TWD 34,75 | 7,24M |
| 2026-09-02 | TWD 35,00 | -%0,43 | TWD 34,80 | TWD 35,00 | TWD 34,50 | 7,39M |
| 2026-09-01 | TWD 35,15 | +%1,74 | TWD 34,50 | TWD 35,30 | TWD 34,50 | 11,25M |
| 2026-08-31 | TWD 34,55 | %0,00 | TWD 34,40 | TWD 34,70 | TWD 34,30 | 7,79M |
| 2026-08-28 | TWD 34,55 | -%1,57 | TWD 34,90 | TWD 34,90 | TWD 34,30 | 8,87M |
| 2026-08-27 | TWD 35,10 | -%0,28 | TWD 35,20 | TWD 35,20 | TWD 34,90 | 7,45M |
| 2026-08-26 | TWD 35,20 | +%0,86 | TWD 35,10 | TWD 35,30 | TWD 34,80 | 9,50M |
| 2026-08-25 | TWD 34,90 | +%0,29 | TWD 34,80 | TWD 35,10 | TWD 34,70 | 8,87M |
| 2026-08-24 | TWD 34,80 | -%0,43 | TWD 34,95 | TWD 35,15 | TWD 34,60 | 6,48M |
| 2026-08-21 | TWD 34,95 | +%0,72 | TWD 34,70 | TWD 35,05 | TWD 34,60 | 16,30M |
| 2026-08-20 | TWD 34,70 | +%2,66 | TWD 33,95 | TWD 34,90 | TWD 33,90 | 25,15M |
| 2026-08-19 | TWD 33,80 | +%0,90 | TWD 33,50 | TWD 33,85 | TWD 33,15 | 11,97M |
| 2026-08-18 | TWD 33,50 | +%0,15 | TWD 33,30 | TWD 33,50 | TWD 33,20 | 5,57M |
| 2026-08-17 | TWD 33,45 | %0,00 | TWD 33,30 | TWD 33,80 | TWD 33,20 | 8,39M |
| 2026-08-14 | TWD 33,45 | +%5,52 | TWD 32,50 | TWD 33,45 | TWD 32,45 | 26,13M |
| 2026-08-13 | TWD 31,70 | -%2,01 | TWD 32,55 | TWD 32,55 | TWD 31,60 | 19,36M |
| 2026-08-12 | TWD 32,35 | -%0,31 | TWD 32,60 | TWD 32,65 | TWD 32,30 | 7,09M |
| 2026-08-11 | TWD 32,45 | -%1,52 | TWD 32,85 | TWD 33,00 | TWD 32,35 | 8,17M |
| 2026-08-10 | TWD 32,95 | +%0,30 | TWD 33,00 | TWD 33,00 | TWD 32,50 | 4,63M |
| 2026-08-07 | TWD 32,85 | -%0,30 | TWD 32,80 | TWD 33,05 | TWD 32,80 | 4,77M |
| 2026-08-06 | TWD 32,95 | +%1,07 | TWD 32,50 | TWD 32,95 | TWD 32,50 | 6,08M |
| 2026-08-05 | TWD 32,60 | +%0,62 | TWD 32,40 | TWD 32,60 | TWD 32,25 | 8,07M |
| 2026-08-04 | TWD 32,40 | -%0,92 | TWD 32,35 | TWD 32,50 | TWD 32,20 | 10,02M |
| 2026-08-03 | TWD 32,70 | -%0,91 | TWD 32,65 | TWD 32,80 | TWD 32,35 | 11,43M |
| 2026-07-31 | TWD 33,00 | -%0,60 | TWD 33,30 | TWD 33,60 | TWD 32,70 | 32,82M |
| 2026-07-30 | TWD 33,20 | +%1,22 | TWD 33,00 | TWD 33,40 | TWD 32,75 | 11,14M |
| 2026-07-29 | TWD 32,80 | -%0,61 | TWD 33,15 | TWD 33,30 | TWD 32,25 | 13,19M |
| 2026-07-28 | TWD 33,00 | -%0,30 | TWD 33,10 | TWD 33,25 | TWD 32,75 | 7,44M |
| 2026-07-27 | TWD 33,10 | +%1,07 | TWD 33,10 | TWD 33,15 | TWD 32,70 | 7,61M |
| 2026-07-24 | TWD 32,75 | +%0,15 | TWD 32,50 | TWD 32,95 | TWD 32,50 | 6,00M |
| 2026-07-23 | TWD 32,70 | +%0,77 | TWD 32,70 | TWD 32,80 | TWD 32,40 | 7,36M |
| 2026-07-22 | TWD 32,45 | -%2,11 | TWD 33,00 | TWD 33,25 | TWD 32,40 | 20,95M |
| 2026-07-21 | TWD 33,15 | +%0,45 | TWD 33,00 | TWD 33,50 | TWD 32,90 | 12,01M |
| 2026-07-20 | TWD 33,00 | -%0,75 | TWD 33,25 | TWD 33,60 | TWD 32,70 | 14,09M |
| 2026-07-17 | TWD 33,25 | +%0,76 | TWD 32,80 | TWD 33,75 | TWD 32,80 | 30,68M |
| 2026-07-16 | TWD 33,00 | -%5,17 | TWD 32,50 | TWD 33,20 | TWD 32,00 | 37,97M |
| 2026-07-15 | TWD 34,80 | +%1,75 | TWD 34,45 | TWD 34,85 | TWD 34,00 | 25,36M |
| 2026-07-14 | TWD 34,20 | -%2,01 | TWD 35,00 | TWD 35,00 | TWD 34,20 | 23,78M |
| 2026-07-13 | TWD 34,90 | -%2,24 | TWD 36,00 | TWD 36,00 | TWD 34,85 | 20,34M |
| 2026-07-10 | TWD 35,70 | %0,00 | TWD 35,70 | TWD 35,70 | TWD 35,70 | 0 |
| 2026-07-09 | TWD 35,70 | -%0,28 | TWD 35,95 | TWD 36,10 | TWD 35,55 | 12,28M |
| 2026-07-08 | TWD 35,80 | -%1,38 | TWD 36,30 | TWD 36,55 | TWD 35,80 | 11,37M |
| 2026-07-07 | TWD 36,30 | -%0,68 | TWD 36,50 | TWD 36,70 | TWD 36,25 | 12,31M |
| 2026-07-06 | TWD 36,55 | +%0,27 | TWD 36,50 | TWD 36,90 | TWD 36,40 | 11,46M |
| 2026-07-03 | TWD 36,45 | +%0,14 | TWD 36,05 | TWD 37,10 | TWD 36,05 | 17,47M |
| 2026-07-02 | TWD 36,40 | +%3,70 | TWD 35,35 | TWD 36,45 | TWD 35,20 | 25,10M |
| 2026-07-01 | TWD 35,10 | +%0,29 | TWD 35,00 | TWD 36,10 | TWD 34,90 | 85,96M |
| 2026-06-30 | TWD 35,00 | -%1,27 | TWD 35,60 | TWD 35,70 | TWD 34,75 | 22,11M |
| 2026-06-29 | TWD 35,45 | -%0,84 | TWD 36,10 | TWD 36,25 | TWD 35,35 | 15,86M |
| 2026-06-26 | TWD 35,75 | -%0,97 | TWD 35,80 | TWD 36,15 | TWD 35,70 | 14,78M |
| 2026-06-25 | TWD 36,10 | +%0,28 | TWD 35,80 | TWD 36,50 | TWD 35,80 | 19,36M |
| 2026-06-24 | TWD 36,00 | +%0,84 | TWD 35,70 | TWD 36,10 | TWD 35,50 | 11,93M |
| 2026-06-23 | TWD 35,70 | -%1,79 | TWD 36,30 | TWD 36,50 | TWD 35,55 | 15,93M |
| 2026-06-22 | TWD 36,35 | +%1,54 | TWD 35,85 | TWD 36,50 | TWD 35,70 | 19,79M |
| 2026-06-18 | TWD 35,80 | +%0,70 | TWD 35,60 | TWD 36,05 | TWD 35,50 | 19,55M |
| 2026-06-17 | TWD 35,55 | -%0,14 | TWD 35,40 | TWD 35,90 | TWD 35,35 | 15,16M |
| 2026-06-16 | TWD 35,60 | +%0,42 | TWD 35,55 | TWD 35,95 | TWD 35,25 | 18,98M |
| 2026-06-15 | TWD 35,45 | +%0,71 | TWD 35,55 | TWD 36,00 | TWD 35,40 | 15,81M |
| 2026-06-12 | TWD 35,20 | +%2,03 | TWD 34,90 | TWD 35,50 | TWD 34,65 | 15,38M |
| 2026-06-11 | TWD 34,50 | +%0,29 | TWD 34,50 | TWD 34,75 | TWD 34,25 | 16,36M |
| 2026-06-10 | TWD 34,40 | +%1,47 | TWD 33,80 | TWD 34,60 | TWD 33,80 | 16,49M |
| 2026-06-09 | TWD 33,90 | +%0,44 | TWD 33,65 | TWD 34,15 | TWD 33,65 | 13,14M |
| 2026-06-08 | TWD 33,75 | -%1,89 | TWD 33,70 | TWD 34,00 | TWD 33,50 | 17,78M |
| 2026-06-05 | TWD 34,40 | +%0,15 | TWD 34,30 | TWD 34,55 | TWD 34,10 | 14,83M |
| 2026-06-04 | TWD 34,35 | +%0,44 | TWD 34,20 | TWD 34,65 | TWD 34,00 | 13,84M |
| 2026-06-03 | TWD 34,20 | +%1,18 | TWD 33,85 | TWD 34,45 | TWD 33,50 | 16,76M |
| 2026-06-02 | TWD 33,80 | %0,00 | TWD 33,70 | TWD 34,40 | TWD 33,60 | 26,29M |
| 2026-06-01 | TWD 33,80 | -%0,59 | TWD 34,00 | TWD 34,15 | TWD 33,65 | 16,31M |
| 2026-05-29 | TWD 34,00 | +%4,94 | TWD 32,60 | TWD 34,00 | TWD 32,60 | 205,19M |
| 2026-05-28 | TWD 32,40 | -%1,82 | TWD 32,90 | TWD 33,10 | TWD 32,40 | 23,74M |
| 2026-05-27 | TWD 33,00 | -%0,75 | TWD 33,10 | TWD 33,25 | TWD 32,85 | 17,31M |
| 2026-05-26 | TWD 33,25 | -%1,04 | TWD 33,55 | TWD 33,65 | TWD 33,25 | 15,15M |