Advancetek Enterprise Co. Ltd. 1442
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 26,70+0,20 (+%0,75)
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 26,70 | +%0,75 | TWD 26,50 | TWD 27,05 | TWD 26,40 | 339,82K |
| 2026-10-01 | TWD 26,50 | -%2,57 | TWD 27,10 | TWD 27,15 | TWD 26,50 | 965,20K |
| 2026-09-30 | TWD 27,20 | +%1,12 | TWD 27,00 | TWD 27,45 | TWD 26,70 | 596,03K |
| 2026-09-29 | TWD 26,90 | -%2,89 | TWD 27,70 | TWD 27,90 | TWD 26,85 | 643,00K |
| 2026-09-24 | TWD 27,70 | -%0,36 | TWD 27,70 | TWD 27,95 | TWD 27,20 | 386,00K |
| 2026-09-23 | TWD 27,80 | -%10,75 | TWD 28,20 | TWD 28,20 | TWD 27,55 | 783,60K |
| 2026-09-22 | TWD 31,15 | -%1,42 | TWD 31,95 | TWD 31,95 | TWD 30,45 | 1,46M |
| 2026-09-21 | TWD 31,60 | +%0,64 | TWD 31,70 | TWD 31,80 | TWD 31,40 | 1,04M |
| 2026-09-18 | TWD 31,40 | +%1,62 | TWD 31,00 | TWD 31,55 | TWD 30,90 | 1,18M |
| 2026-09-17 | TWD 30,90 | +%2,15 | TWD 30,45 | TWD 30,95 | TWD 30,40 | 413,17K |
| 2026-09-16 | TWD 30,25 | +%1,17 | TWD 29,90 | TWD 30,50 | TWD 29,30 | 341,53K |
| 2026-09-15 | TWD 29,90 | +%0,17 | TWD 29,95 | TWD 30,00 | TWD 29,80 | 119,03K |
| 2026-09-14 | TWD 29,85 | -%1,00 | TWD 29,80 | TWD 30,00 | TWD 29,65 | 108,28K |
| 2026-09-11 | TWD 30,15 | -%0,50 | TWD 29,90 | TWD 30,40 | TWD 29,50 | 293,49K |
| 2026-09-10 | TWD 30,30 | -%0,16 | TWD 30,15 | TWD 30,50 | TWD 30,00 | 157,54K |
| 2026-09-09 | TWD 30,35 | +%1,00 | TWD 29,95 | TWD 30,50 | TWD 29,85 | 312,26K |
| 2026-09-08 | TWD 30,05 | +%0,50 | TWD 29,90 | TWD 30,25 | TWD 29,80 | 93,52K |
| 2026-09-07 | TWD 29,90 | -%0,33 | TWD 30,25 | TWD 30,25 | TWD 29,70 | 145,05K |
| 2026-09-04 | TWD 30,00 | +%1,69 | TWD 29,75 | TWD 30,00 | TWD 29,50 | 185,05K |
| 2026-09-03 | TWD 29,50 | -%0,34 | TWD 29,70 | TWD 29,80 | TWD 29,50 | 63,05K |
| 2026-09-02 | TWD 29,60 | +%0,17 | TWD 29,30 | TWD 29,65 | TWD 29,30 | 64,00K |
| 2026-09-01 | TWD 29,55 | +%0,85 | TWD 29,15 | TWD 29,90 | TWD 29,15 | 129,16K |
| 2026-08-31 | TWD 29,30 | -%1,84 | TWD 29,80 | TWD 29,80 | TWD 29,25 | 216,10K |
| 2026-08-28 | TWD 29,85 | -%1,32 | TWD 30,20 | TWD 30,40 | TWD 29,80 | 119,17K |
| 2026-08-27 | TWD 30,25 | %0,00 | TWD 30,35 | TWD 30,35 | TWD 30,10 | 117,10K |
| 2026-08-26 | TWD 30,25 | +%0,50 | TWD 30,10 | TWD 30,45 | TWD 30,00 | 80,00K |
| 2026-08-25 | TWD 30,10 | -%1,63 | TWD 30,60 | TWD 30,60 | TWD 30,10 | 70,05K |
| 2026-08-24 | TWD 30,60 | +%0,16 | TWD 30,55 | TWD 30,75 | TWD 30,35 | 109,00K |
| 2026-08-21 | TWD 30,55 | +%0,83 | TWD 30,25 | TWD 30,55 | TWD 30,15 | 292,08K |
| 2026-08-20 | TWD 30,30 | +%1,34 | TWD 29,90 | TWD 30,40 | TWD 29,85 | 288,00K |
| 2026-08-19 | TWD 29,90 | +%1,01 | TWD 29,45 | TWD 29,90 | TWD 29,40 | 190,00K |
| 2026-08-18 | TWD 29,60 | -%1,33 | TWD 29,75 | TWD 29,95 | TWD 29,55 | 138,10K |
| 2026-08-17 | TWD 30,00 | +%0,67 | TWD 29,75 | TWD 30,00 | TWD 29,75 | 175,00K |
| 2026-08-14 | TWD 29,80 | -%0,17 | TWD 29,80 | TWD 30,35 | TWD 29,55 | 250,00K |
| 2026-08-13 | TWD 29,85 | +%0,67 | TWD 30,00 | TWD 30,00 | TWD 29,65 | 104,00K |
| 2026-08-12 | TWD 29,65 | -%0,67 | TWD 29,65 | TWD 30,10 | TWD 29,65 | 162,05K |
| 2026-08-11 | TWD 29,85 | -%0,67 | TWD 29,90 | TWD 30,20 | TWD 29,65 | 111,08K |
| 2026-08-10 | TWD 30,05 | -%0,17 | TWD 30,10 | TWD 30,45 | TWD 29,95 | 270,00K |
| 2026-08-07 | TWD 30,10 | +%2,03 | TWD 29,40 | TWD 30,15 | TWD 29,40 | 295,40K |
| 2026-08-06 | TWD 29,50 | %0,00 | TWD 29,10 | TWD 29,70 | TWD 29,10 | 124,00K |
| 2026-08-05 | TWD 29,50 | +%1,55 | TWD 29,35 | TWD 29,65 | TWD 28,95 | 209,00K |
| 2026-08-04 | TWD 29,05 | -%0,34 | TWD 28,60 | TWD 29,10 | TWD 28,55 | 242,00K |
| 2026-08-03 | TWD 29,15 | +%1,92 | TWD 28,60 | TWD 29,30 | TWD 28,30 | 297,00K |
| 2026-07-31 | TWD 28,60 | -%4,19 | TWD 30,00 | TWD 30,35 | TWD 28,60 | 1,01M |
| 2026-07-30 | TWD 29,85 | -%0,17 | TWD 30,05 | TWD 30,50 | TWD 29,25 | 763,00K |
| 2026-07-29 | TWD 29,90 | %0,00 | TWD 29,95 | TWD 30,15 | TWD 28,95 | 585,01K |
| 2026-07-28 | TWD 29,90 | -%1,48 | TWD 30,50 | TWD 30,50 | TWD 29,25 | 588,00K |
| 2026-07-27 | TWD 30,35 | +%1,34 | TWD 29,90 | TWD 30,45 | TWD 29,65 | 894,40K |
| 2026-07-24 | TWD 29,95 | +%1,18 | TWD 29,10 | TWD 29,95 | TWD 29,10 | 231,10K |
| 2026-07-23 | TWD 29,60 | +%1,54 | TWD 29,40 | TWD 29,60 | TWD 29,00 | 185,06K |
| 2026-07-22 | TWD 29,15 | -%3,00 | TWD 30,20 | TWD 30,20 | TWD 29,10 | 454,14K |
| 2026-07-21 | TWD 30,05 | +%0,67 | TWD 29,75 | TWD 30,30 | TWD 29,70 | 550,05K |
| 2026-07-20 | TWD 29,85 | +%1,02 | TWD 29,60 | TWD 30,00 | TWD 29,20 | 544,00K |
| 2026-07-17 | TWD 29,55 | +%0,51 | TWD 29,40 | TWD 29,90 | TWD 29,00 | 793,28K |
| 2026-07-16 | TWD 29,40 | +%1,38 | TWD 29,05 | TWD 30,25 | TWD 28,85 | 933,20K |
| 2026-07-15 | TWD 29,00 | +%0,87 | TWD 28,70 | TWD 29,00 | TWD 28,65 | 189,00K |
| 2026-07-14 | TWD 28,75 | %0,00 | TWD 28,85 | TWD 28,95 | TWD 28,30 | 323,00K |
| 2026-07-13 | TWD 28,75 | +%1,05 | TWD 28,75 | TWD 28,75 | TWD 28,20 | 312,08K |
| 2026-07-10 | TWD 28,45 | %0,00 | TWD 28,45 | TWD 28,45 | TWD 28,45 | 0 |
| 2026-07-09 | TWD 28,45 | -%0,52 | TWD 28,80 | TWD 28,80 | TWD 28,20 | 150,23K |
| 2026-07-08 | TWD 28,60 | +%0,70 | TWD 28,60 | TWD 28,85 | TWD 28,00 | 274,00K |
| 2026-07-07 | TWD 28,40 | -%1,05 | TWD 28,90 | TWD 28,95 | TWD 28,25 | 278,49K |
| 2026-07-06 | TWD 28,70 | +%0,70 | TWD 28,80 | TWD 29,00 | TWD 28,30 | 479,00K |
| 2026-07-03 | TWD 28,50 | +%1,24 | TWD 28,05 | TWD 28,65 | TWD 27,60 | 717,10K |
| 2026-07-02 | TWD 28,15 | +%3,68 | TWD 27,05 | TWD 28,30 | TWD 27,00 | 564,42K |
| 2026-07-01 | TWD 27,15 | +%0,93 | TWD 27,10 | TWD 27,20 | TWD 26,65 | 182,02K |
| 2026-06-30 | TWD 26,90 | +%0,19 | TWD 26,90 | TWD 26,90 | TWD 26,70 | 106,00K |
| 2026-06-29 | TWD 26,85 | -%0,56 | TWD 27,00 | TWD 27,35 | TWD 26,85 | 166,10K |
| 2026-06-26 | TWD 27,00 | -%1,82 | TWD 27,25 | TWD 27,25 | TWD 26,35 | 673,00K |
| 2026-06-25 | TWD 27,50 | +%0,92 | TWD 27,55 | TWD 27,55 | TWD 27,20 | 209,21K |
| 2026-06-24 | TWD 27,25 | -%0,37 | TWD 26,90 | TWD 27,30 | TWD 26,90 | 151,05K |
| 2026-06-23 | TWD 27,35 | -%0,18 | TWD 27,65 | TWD 27,70 | TWD 27,35 | 211,91K |
| 2026-06-22 | TWD 27,40 | -%2,14 | TWD 28,00 | TWD 28,00 | TWD 27,05 | 414,10K |
| 2026-06-18 | TWD 28,00 | +%0,36 | TWD 28,15 | TWD 28,65 | TWD 27,45 | 518,04K |
| 2026-06-17 | TWD 27,90 | +%1,45 | TWD 27,70 | TWD 27,90 | TWD 27,30 | 264,08K |
| 2026-06-16 | TWD 27,50 | -%1,08 | TWD 28,20 | TWD 28,20 | TWD 27,45 | 207,05K |
| 2026-06-15 | TWD 27,80 | -%0,54 | TWD 28,10 | TWD 28,20 | TWD 27,50 | 423,16K |
| 2026-06-12 | TWD 27,95 | +%3,90 | TWD 27,35 | TWD 28,65 | TWD 27,30 | 1,08M |
| 2026-06-11 | TWD 26,90 | -%3,93 | TWD 28,00 | TWD 28,00 | TWD 26,55 | 575,02K |
| 2026-06-10 | TWD 28,00 | +%5,66 | TWD 26,35 | TWD 28,35 | TWD 26,35 | 1,34M |
| 2026-06-09 | TWD 26,50 | -%0,56 | TWD 26,65 | TWD 27,05 | TWD 26,45 | 282,01K |
| 2026-06-08 | TWD 26,65 | -%2,38 | TWD 26,10 | TWD 27,20 | TWD 26,10 | 686,00K |
| 2026-06-05 | TWD 27,30 | -%1,62 | TWD 27,80 | TWD 28,25 | TWD 27,30 | 808,11K |
| 2026-06-04 | TWD 27,75 | +%0,18 | TWD 27,50 | TWD 28,05 | TWD 27,50 | 476,00K |
| 2026-06-03 | TWD 27,70 | +%1,84 | TWD 27,55 | TWD 27,70 | TWD 27,05 | 995,98K |
| 2026-06-02 | TWD 27,20 | +%1,49 | TWD 26,95 | TWD 27,30 | TWD 26,50 | 651,00K |
| 2026-06-01 | TWD 26,80 | +%4,48 | TWD 25,95 | TWD 26,85 | TWD 25,80 | 789,36K |
| 2026-05-29 | TWD 25,65 | +%0,39 | TWD 25,65 | TWD 25,80 | TWD 25,45 | 279,68K |
| 2026-05-28 | TWD 25,55 | -%0,97 | TWD 25,85 | TWD 25,90 | TWD 25,50 | 340,76K |
| 2026-05-27 | TWD 25,80 | +%0,39 | TWD 25,60 | TWD 25,90 | TWD 25,60 | 353,63K |