Ascent Development Co Ltd 1439
TWSE · Tayvan · Proses Endüstrileri
TWD 29,00+0,05 (+%0,17)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 29,00 | +%0,17 | TWD 28,10 | TWD 29,30 | TWD 28,10 | 7,03K |
| 2026-10-01 | TWD 28,95 | +%0,17 | TWD 28,95 | TWD 29,05 | TWD 28,85 | 59,00K |
| 2026-09-30 | TWD 28,90 | +%2,66 | TWD 28,55 | TWD 29,00 | TWD 28,20 | 91,00K |
| 2026-09-29 | TWD 28,15 | %0,00 | TWD 28,20 | TWD 28,20 | TWD 28,15 | 5,00K |
| 2026-09-24 | TWD 28,15 | +%0,18 | TWD 28,25 | TWD 28,25 | TWD 28,15 | 3,00K |
| 2026-09-23 | TWD 28,10 | -%0,71 | TWD 28,40 | TWD 28,45 | TWD 28,10 | 31,00K |
| 2026-09-22 | TWD 28,30 | -%3,58 | TWD 29,30 | TWD 29,30 | TWD 28,30 | 12,69K |
| 2026-09-21 | TWD 29,35 | +%0,86 | TWD 29,45 | TWD 29,45 | TWD 29,15 | 44,10K |
| 2026-09-18 | TWD 29,10 | +%1,93 | TWD 29,50 | TWD 29,50 | TWD 29,00 | 8,00K |
| 2026-09-17 | TWD 28,55 | +%1,60 | TWD 28,10 | TWD 28,70 | TWD 28,10 | 9,20K |
| 2026-09-16 | TWD 28,10 | +%1,44 | TWD 28,10 | TWD 28,10 | TWD 28,10 | 1,15K |
| 2026-09-15 | TWD 27,70 | -%4,15 | TWD 28,05 | TWD 28,15 | TWD 27,55 | 57,00K |
| 2026-09-14 | TWD 28,90 | -%1,37 | TWD 28,65 | TWD 28,90 | TWD 28,40 | 10,10K |
| 2026-09-11 | TWD 29,30 | %0,00 | TWD 29,30 | TWD 29,30 | TWD 29,30 | 2,10K |
| 2026-09-10 | TWD 29,30 | %0,00 | TWD 29,05 | TWD 29,35 | TWD 29,05 | 18,00K |
| 2026-09-09 | TWD 29,30 | -%0,34 | TWD 29,40 | TWD 29,45 | TWD 29,25 | 21,00K |
| 2026-09-08 | TWD 29,40 | -%0,34 | TWD 29,10 | TWD 29,45 | TWD 29,10 | 5,00K |
| 2026-09-07 | TWD 29,50 | +%1,37 | TWD 28,50 | TWD 29,50 | TWD 28,50 | 55,10K |
| 2026-09-04 | TWD 29,10 | +%0,69 | TWD 29,20 | TWD 29,20 | TWD 28,95 | 11,00K |
| 2026-09-03 | TWD 28,90 | -%1,20 | TWD 29,75 | TWD 29,75 | TWD 28,90 | 3,00K |
| 2026-09-02 | TWD 29,25 | +%0,17 | TWD 30,00 | TWD 30,00 | TWD 29,10 | 25,00K |
| 2026-09-01 | TWD 29,20 | %0,00 | TWD 29,25 | TWD 29,30 | TWD 29,05 | 17,16K |
| 2026-08-31 | TWD 29,20 | -%0,68 | TWD 28,55 | TWD 29,40 | TWD 28,55 | 17,12K |
| 2026-08-28 | TWD 29,40 | +%0,68 | TWD 29,45 | TWD 29,50 | TWD 28,95 | 32,00K |
| 2026-08-27 | TWD 29,20 | -%1,18 | TWD 28,75 | TWD 29,40 | TWD 28,75 | 12,23K |
| 2026-08-26 | TWD 29,55 | -%0,34 | TWD 29,70 | TWD 29,70 | TWD 29,25 | 8,00K |
| 2026-08-25 | TWD 29,65 | +%0,34 | TWD 29,70 | TWD 29,75 | TWD 29,65 | 173,00K |
| 2026-08-24 | TWD 29,55 | -%0,34 | TWD 29,65 | TWD 29,65 | TWD 29,50 | 17,00K |
| 2026-08-21 | TWD 29,65 | +%1,02 | TWD 29,35 | TWD 29,65 | TWD 29,30 | 44,00K |
| 2026-08-20 | TWD 29,35 | +%0,17 | TWD 29,30 | TWD 29,50 | TWD 28,75 | 31,00K |
| 2026-08-19 | TWD 29,30 | +%0,51 | TWD 28,20 | TWD 29,50 | TWD 28,20 | 41,00K |
| 2026-08-18 | TWD 29,15 | +%1,22 | TWD 28,80 | TWD 29,15 | TWD 28,75 | 71,00K |
| 2026-08-17 | TWD 28,80 | +%0,88 | TWD 28,80 | TWD 28,80 | TWD 28,55 | 132,00K |
| 2026-08-14 | TWD 28,55 | -%0,70 | TWD 27,80 | TWD 28,60 | TWD 27,80 | 22,16K |
| 2026-08-13 | TWD 28,75 | -%0,35 | TWD 29,15 | TWD 29,15 | TWD 28,55 | 106,14K |
| 2026-08-12 | TWD 28,85 | %0,00 | TWD 29,45 | TWD 29,45 | TWD 28,50 | 34,00K |
| 2026-08-11 | TWD 28,85 | -%1,37 | TWD 29,25 | TWD 29,30 | TWD 28,85 | 25,00K |
| 2026-08-10 | TWD 29,25 | +%6,75 | TWD 27,45 | TWD 29,40 | TWD 27,45 | 54,00K |
| 2026-08-07 | TWD 27,40 | -%5,19 | TWD 28,35 | TWD 28,35 | TWD 27,40 | 29,05K |
| 2026-08-06 | TWD 28,90 | -%0,69 | TWD 29,40 | TWD 29,40 | TWD 28,50 | 24,00K |
| 2026-08-05 | TWD 29,10 | +%2,11 | TWD 28,90 | TWD 29,70 | TWD 28,50 | 49,19K |
| 2026-08-04 | TWD 28,50 | +%1,60 | TWD 27,15 | TWD 28,50 | TWD 27,15 | 54,10K |
| 2026-08-03 | TWD 28,05 | +%0,90 | TWD 26,65 | TWD 28,05 | TWD 26,65 | 70,05K |
| 2026-07-31 | TWD 27,80 | +%2,77 | TWD 27,00 | TWD 27,80 | TWD 27,00 | 129,10K |
| 2026-07-30 | TWD 27,05 | -%1,46 | TWD 27,45 | TWD 27,50 | TWD 26,55 | 32,00K |
| 2026-07-29 | TWD 27,45 | +%2,23 | TWD 27,30 | TWD 27,50 | TWD 26,85 | 45,22K |
| 2026-07-28 | TWD 26,85 | +%0,37 | TWD 27,05 | TWD 27,05 | TWD 25,70 | 29,02K |
| 2026-07-27 | TWD 26,75 | +%1,71 | TWD 26,80 | TWD 27,20 | TWD 26,65 | 19,00K |
| 2026-07-24 | TWD 26,30 | -%0,19 | TWD 25,80 | TWD 26,30 | TWD 25,20 | 16,00K |
| 2026-07-23 | TWD 26,35 | -%0,94 | TWD 26,30 | TWD 26,35 | TWD 26,30 | 4,15K |
| 2026-07-22 | TWD 26,60 | +%1,33 | TWD 26,85 | TWD 26,85 | TWD 26,30 | 199,00K |
| 2026-07-21 | TWD 26,25 | +%1,55 | TWD 26,35 | TWD 26,35 | TWD 25,95 | 36,00K |
| 2026-07-20 | TWD 25,85 | +%1,17 | TWD 26,35 | TWD 27,00 | TWD 25,75 | 55,00K |
| 2026-07-17 | TWD 25,55 | -%3,40 | TWD 26,30 | TWD 26,45 | TWD 25,55 | 253,00K |
| 2026-07-16 | TWD 26,45 | +%6,65 | TWD 25,15 | TWD 26,50 | TWD 24,90 | 125,00K |
| 2026-07-15 | TWD 24,80 | +%3,77 | TWD 24,05 | TWD 24,80 | TWD 23,85 | 22,00K |
| 2026-07-14 | TWD 23,90 | -%3,63 | TWD 25,10 | TWD 25,15 | TWD 23,90 | 31,36K |
| 2026-07-13 | TWD 24,80 | +%5,53 | TWD 23,50 | TWD 24,85 | TWD 23,50 | 47,25K |
| 2026-07-10 | TWD 23,50 | %0,00 | TWD 23,50 | TWD 23,50 | TWD 23,50 | 0 |
| 2026-07-09 | TWD 23,50 | -%0,84 | TWD 24,15 | TWD 24,20 | TWD 23,50 | 36,34K |
| 2026-07-08 | TWD 23,70 | -%2,07 | TWD 24,25 | TWD 24,25 | TWD 23,70 | 13,17K |
| 2026-07-07 | TWD 24,20 | %0,00 | TWD 24,30 | TWD 24,30 | TWD 24,00 | 3,15K |
| 2026-07-06 | TWD 24,20 | +%0,41 | TWD 24,25 | TWD 24,25 | TWD 23,90 | 8,13K |
| 2026-07-03 | TWD 24,10 | +%1,05 | TWD 24,20 | TWD 24,20 | TWD 23,85 | 30,55K |
| 2026-07-02 | TWD 23,85 | -%1,04 | TWD 24,05 | TWD 24,15 | TWD 23,50 | 11,00K |
| 2026-07-01 | TWD 24,10 | -%0,41 | TWD 23,85 | TWD 24,10 | TWD 23,30 | 31,00K |
| 2026-06-30 | TWD 24,20 | -%0,82 | TWD 24,75 | TWD 24,80 | TWD 24,10 | 28,00K |
| 2026-06-29 | TWD 24,40 | +%1,88 | TWD 23,95 | TWD 24,50 | TWD 23,95 | 103,00K |
| 2026-06-26 | TWD 23,95 | -%1,44 | TWD 23,95 | TWD 24,50 | TWD 23,90 | 26,05K |
| 2026-06-25 | TWD 24,30 | +%0,21 | TWD 24,25 | TWD 24,85 | TWD 24,25 | 16,15K |
| 2026-06-24 | TWD 24,25 | %0,00 | TWD 24,05 | TWD 24,25 | TWD 24,05 | 2,10K |
| 2026-06-23 | TWD 24,25 | -%0,21 | TWD 24,40 | TWD 24,40 | TWD 23,85 | 50,00K |
| 2026-06-22 | TWD 24,30 | -%3,95 | TWD 25,00 | TWD 25,00 | TWD 24,30 | 41,00K |
| 2026-06-18 | TWD 25,30 | +%1,20 | TWD 25,30 | TWD 25,30 | TWD 25,30 | 1,00K |
| 2026-06-17 | TWD 25,00 | -%0,79 | TWD 24,70 | TWD 25,70 | TWD 24,70 | 15,02K |
| 2026-06-16 | TWD 25,20 | +%0,40 | TWD 25,30 | TWD 25,40 | TWD 25,10 | 14,00K |
| 2026-06-15 | TWD 25,10 | -%1,95 | TWD 25,60 | TWD 25,60 | TWD 25,05 | 18,00K |
| 2026-06-12 | TWD 25,60 | +%1,79 | TWD 24,80 | TWD 25,60 | TWD 24,80 | 10,00K |
| 2026-06-11 | TWD 25,15 | -%0,40 | TWD 25,40 | TWD 25,40 | TWD 24,60 | 27,00K |
| 2026-06-10 | TWD 25,25 | +%2,23 | TWD 24,70 | TWD 25,60 | TWD 24,40 | 101,00K |
| 2026-06-09 | TWD 24,70 | -%0,40 | TWD 24,80 | TWD 25,00 | TWD 24,20 | 31,00K |
| 2026-06-08 | TWD 24,80 | -%2,75 | TWD 24,75 | TWD 25,20 | TWD 24,35 | 63,00K |
| 2026-06-05 | TWD 25,50 | -%0,78 | TWD 25,35 | TWD 25,50 | TWD 25,20 | 17,00K |
| 2026-06-04 | TWD 25,70 | +%0,78 | TWD 25,45 | TWD 25,70 | TWD 25,30 | 32,39K |
| 2026-06-03 | TWD 25,50 | -%0,39 | TWD 25,30 | TWD 25,55 | TWD 25,25 | 36,00K |
| 2026-06-02 | TWD 25,60 | %0,00 | TWD 25,25 | TWD 25,75 | TWD 25,00 | 44,00K |
| 2026-06-01 | TWD 25,60 | %0,00 | TWD 25,60 | TWD 25,90 | TWD 25,50 | 11,53K |
| 2026-05-29 | TWD 25,60 | +%0,39 | TWD 26,00 | TWD 26,00 | TWD 25,25 | 47,17K |
| 2026-05-28 | TWD 25,50 | +%0,39 | TWD 25,20 | TWD 25,55 | TWD 24,75 | 34,09K |
| 2026-05-27 | TWD 25,40 | -%2,31 | TWD 25,80 | TWD 25,95 | TWD 25,40 | 23,01K |