Acelon Chemicals & Fiber Corporation. 1466
TWSE · Tayvan · Proses Endüstrileri
TWD 14,70-0,15 (-%1,01)
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 14,70 | -%1,01 | TWD 14,85 | TWD 14,90 | TWD 14,65 | 117,08K |
| 2026-09-30 | TWD 14,85 | %0,00 | TWD 14,65 | TWD 14,85 | TWD 14,65 | 178,00K |
| 2026-09-29 | TWD 14,85 | +%0,68 | TWD 14,80 | TWD 14,90 | TWD 14,30 | 188,00K |
| 2026-09-24 | TWD 14,75 | -%1,34 | TWD 15,00 | TWD 15,05 | TWD 14,75 |
| 67,00K |
| 2026-09-23 | TWD 14,95 | %0,00 | TWD 14,95 | TWD 15,00 | TWD 14,85 | 129,00K |
| 2026-09-22 | TWD 14,95 | -%0,99 | TWD 15,10 | TWD 15,10 | TWD 14,75 | 275,00K |
| 2026-09-21 | TWD 15,10 | +%0,67 | TWD 14,95 | TWD 15,25 | TWD 14,75 | 341,08K |
| 2026-09-18 | TWD 15,00 | +%0,33 | TWD 15,05 | TWD 15,05 | TWD 14,85 | 200,00K |
| 2026-09-17 | TWD 14,95 | +%0,67 | TWD 14,85 | TWD 15,30 | TWD 14,80 | 299,00K |
| 2026-09-16 | TWD 14,85 | +%1,02 | TWD 14,85 | TWD 14,90 | TWD 14,70 | 219,04K |
| 2026-09-15 | TWD 14,70 | -%1,01 | TWD 14,95 | TWD 14,95 | TWD 14,60 | 171,00K |
| 2026-09-14 | TWD 14,85 | +%0,34 | TWD 14,80 | TWD 14,90 | TWD 14,65 | 174,00K |
| 2026-09-11 | TWD 14,80 | -%1,33 | TWD 14,95 | TWD 14,95 | TWD 14,65 | 266,00K |
| 2026-09-10 | TWD 15,00 | -%1,96 | TWD 15,25 | TWD 15,25 | TWD 15,00 | 261,00K |
| 2026-09-09 | TWD 15,30 | -%1,29 | TWD 15,50 | TWD 15,60 | TWD 15,20 | 293,64K |
| 2026-09-08 | TWD 15,50 | -%0,64 | TWD 15,55 | TWD 15,65 | TWD 15,40 | 304,00K |
| 2026-09-07 | TWD 15,60 | -%2,19 | TWD 16,30 | TWD 16,30 | TWD 15,60 | 323,00K |
| 2026-09-04 | TWD 15,95 | +%1,59 | TWD 15,65 | TWD 15,95 | TWD 15,65 | 119,81K |
| 2026-09-03 | TWD 15,70 | -%2,48 | TWD 16,10 | TWD 16,15 | TWD 15,70 | 337,04K |
| 2026-09-02 | TWD 16,10 | %0,00 | TWD 16,20 | TWD 16,20 | TWD 16,00 | 98,00K |
| 2026-09-01 | TWD 16,10 | +%0,94 | TWD 16,00 | TWD 16,40 | TWD 16,00 | 219,02K |
| 2026-08-31 | TWD 15,95 | +%0,31 | TWD 16,05 | TWD 16,05 | TWD 15,65 | 215,00K |
| 2026-08-28 | TWD 15,90 | -%1,24 | TWD 16,35 | TWD 16,35 | TWD 15,80 | 384,10K |
| 2026-08-27 | TWD 16,10 | +%1,26 | TWD 15,90 | TWD 16,25 | TWD 15,90 | 154,00K |
| 2026-08-26 | TWD 15,90 | +%0,63 | TWD 15,80 | TWD 16,10 | TWD 15,80 | 201,56K |
| 2026-08-25 | TWD 15,80 | -%2,17 | TWD 16,25 | TWD 16,25 | TWD 15,80 | 326,24K |
| 2026-08-24 | TWD 16,15 | -%0,31 | TWD 16,20 | TWD 16,25 | TWD 15,80 | 278,01K |
| 2026-08-21 | TWD 16,20 | -%0,61 | TWD 16,30 | TWD 16,30 | TWD 16,05 | 501,00K |
| 2026-08-20 | TWD 16,30 | -%0,31 | TWD 16,50 | TWD 16,50 | TWD 16,15 | 309,08K |
| 2026-08-19 | TWD 16,35 | +%0,31 | TWD 16,15 | TWD 16,40 | TWD 16,10 | 210,00K |
| 2026-08-18 | TWD 16,30 | -%0,61 | TWD 16,30 | TWD 16,40 | TWD 16,20 | 157,00K |
| 2026-08-17 | TWD 16,40 | -%3,81 | TWD 17,05 | TWD 17,10 | TWD 16,20 | 543,03K |
| 2026-08-14 | TWD 17,05 | +%4,60 | TWD 16,40 | TWD 17,30 | TWD 16,10 | 1,54M |
| 2026-08-13 | TWD 16,30 | -%1,81 | TWD 16,60 | TWD 16,95 | TWD 16,15 | 676,52K |
| 2026-08-12 | TWD 16,60 | -%0,90 | TWD 16,75 | TWD 16,75 | TWD 16,45 | 193,01K |
| 2026-08-11 | TWD 16,75 | -%1,47 | TWD 16,95 | TWD 16,95 | TWD 16,25 | 447,00K |
| 2026-08-10 | TWD 17,00 | +%4,62 | TWD 16,45 | TWD 17,10 | TWD 16,30 | 525,28K |
| 2026-08-07 | TWD 16,25 | +%1,88 | TWD 16,10 | TWD 16,25 | TWD 16,00 | 203,00K |
| 2026-08-06 | TWD 15,95 | -%1,85 | TWD 16,45 | TWD 16,45 | TWD 15,95 | 420,00K |
| 2026-08-05 | TWD 16,25 | +%2,52 | TWD 16,00 | TWD 16,30 | TWD 15,85 | 484,00K |
| 2026-08-04 | TWD 15,85 | +%1,93 | TWD 15,60 | TWD 15,90 | TWD 15,40 | 388,00K |
| 2026-08-03 | TWD 15,55 | +%0,97 | TWD 15,40 | TWD 15,65 | TWD 15,15 | 321,00K |
| 2026-07-31 | TWD 15,40 | -%1,60 | TWD 15,85 | TWD 16,30 | TWD 15,40 | 685,00K |
| 2026-07-30 | TWD 15,65 | -%1,57 | TWD 15,75 | TWD 15,85 | TWD 15,25 | 343,00K |
| 2026-07-29 | TWD 15,90 | -%1,24 | TWD 16,10 | TWD 16,20 | TWD 15,00 | 943,00K |
| 2026-07-28 | TWD 16,10 | -%3,30 | TWD 16,25 | TWD 16,25 | TWD 15,75 | 613,00K |
| 2026-07-27 | TWD 16,65 | -%2,06 | TWD 16,90 | TWD 16,90 | TWD 16,20 | 482,50K |
| 2026-07-24 | TWD 17,00 | -%2,02 | TWD 16,95 | TWD 17,60 | TWD 16,80 | 573,00K |
| 2026-07-23 | TWD 17,35 | +%0,29 | TWD 17,25 | TWD 18,00 | TWD 17,10 | 1,05M |
| 2026-07-22 | TWD 17,30 | -%4,68 | TWD 18,00 | TWD 18,35 | TWD 17,25 | 1,41M |
| 2026-07-21 | TWD 18,15 | +%4,91 | TWD 17,30 | TWD 18,75 | TWD 17,25 | 2,18M |
| 2026-07-20 | TWD 17,30 | +%1,17 | TWD 17,10 | TWD 18,65 | TWD 16,80 | 2,68M |
| 2026-07-17 | TWD 17,10 | -%8,56 | TWD 17,90 | TWD 18,50 | TWD 17,00 | 1,23M |
| 2026-07-16 | TWD 18,70 | +%2,19 | TWD 18,55 | TWD 18,95 | TWD 17,75 | 1,83M |
| 2026-07-15 | TWD 18,30 | -%1,08 | TWD 19,75 | TWD 20,10 | TWD 18,10 | 6,09M |
| 2026-07-14 | TWD 18,50 | +%9,79 | TWD 16,95 | TWD 18,50 | TWD 16,50 | 4,69M |
| 2026-07-13 | TWD 16,85 | %0,00 | TWD 16,60 | TWD 17,45 | TWD 16,30 | 1,78M |
| 2026-07-10 | TWD 16,85 | %0,00 | TWD 16,85 | TWD 16,85 | TWD 16,85 | 0 |
| 2026-07-09 | TWD 16,85 | -%3,71 | TWD 17,75 | TWD 18,20 | TWD 16,70 | 2,08M |
| 2026-07-08 | TWD 17,50 | -%9,79 | TWD 20,00 | TWD 20,00 | TWD 17,50 | 6,14M |
| 2026-07-07 | TWD 19,40 | +%6,01 | TWD 19,80 | TWD 20,10 | TWD 19,25 | 8,65M |
| 2026-07-06 | TWD 18,30 | -%0,54 | TWD 18,40 | TWD 18,90 | TWD 17,50 | 5,77M |
| 2026-07-03 | TWD 18,40 | +%3,08 | TWD 17,65 | TWD 18,60 | TWD 17,30 | 2,30M |
| 2026-07-02 | TWD 17,85 | +%9,85 | TWD 17,00 | TWD 17,85 | TWD 15,85 | 3,09M |
| 2026-07-01 | TWD 16,25 | +%9,80 | TWD 16,25 | TWD 16,25 | TWD 16,25 | 648,39K |
| 2026-06-30 | TWD 14,80 | %0,00 | TWD 14,70 | TWD 14,90 | TWD 14,25 | 617,08K |
| 2026-06-29 | TWD 14,80 | +%4,96 | TWD 14,00 | TWD 14,80 | TWD 14,00 | 196,00K |
| 2026-06-26 | TWD 14,10 | -%0,70 | TWD 14,20 | TWD 14,20 | TWD 13,80 | 148,14K |
| 2026-06-25 | TWD 14,20 | +%1,07 | TWD 14,15 | TWD 14,25 | TWD 14,05 | 116,00K |
| 2026-06-24 | TWD 14,05 | -%2,43 | TWD 14,35 | TWD 14,35 | TWD 14,00 | 277,00K |
| 2026-06-23 | TWD 14,40 | -%1,71 | TWD 14,65 | TWD 14,65 | TWD 14,15 | 247,10K |
| 2026-06-22 | TWD 14,65 | +%2,45 | TWD 14,60 | TWD 14,80 | TWD 14,35 | 316,09K |
| 2026-06-18 | TWD 14,30 | +%2,14 | TWD 14,10 | TWD 14,85 | TWD 13,80 | 817,00K |
| 2026-06-17 | TWD 14,00 | %0,00 | TWD 14,05 | TWD 14,40 | TWD 13,85 | 535,26K |
| 2026-06-16 | TWD 14,00 | -%4,76 | TWD 14,70 | TWD 14,70 | TWD 14,00 | 333,05K |
| 2026-06-15 | TWD 14,70 | -%0,34 | TWD 14,80 | TWD 15,20 | TWD 14,55 | 278,00K |
| 2026-06-12 | TWD 14,75 | +%1,72 | TWD 14,55 | TWD 14,90 | TWD 14,45 | 944,46K |
| 2026-06-11 | TWD 14,50 | +%2,47 | TWD 14,20 | TWD 14,50 | TWD 13,95 | 211,21K |
| 2026-06-10 | TWD 14,15 | %0,00 | TWD 14,25 | TWD 14,25 | TWD 13,90 | 222,04K |
| 2026-06-09 | TWD 14,15 | -%1,74 | TWD 14,40 | TWD 14,55 | TWD 13,90 | 699,00K |
| 2026-06-08 | TWD 14,40 | -%0,69 | TWD 13,90 | TWD 14,40 | TWD 13,75 | 226,00K |
| 2026-06-05 | TWD 14,50 | +%0,69 | TWD 14,40 | TWD 14,50 | TWD 13,95 | 168,14K |
| 2026-06-04 | TWD 14,40 | -%2,04 | TWD 14,70 | TWD 14,70 | TWD 14,30 | 161,25K |
| 2026-06-03 | TWD 14,70 | +%2,44 | TWD 14,35 | TWD 14,70 | TWD 14,30 | 169,05K |
| 2026-06-02 | TWD 14,35 | +%1,06 | TWD 14,20 | TWD 14,35 | TWD 13,95 | 173,00K |
| 2026-06-01 | TWD 14,20 | +%1,43 | TWD 14,05 | TWD 14,30 | TWD 13,75 | 302,60K |
| 2026-05-29 | TWD 14,00 | +%1,45 | TWD 14,00 | TWD 14,00 | TWD 13,50 | 556,06K |
| 2026-05-28 | TWD 13,80 | +%0,36 | TWD 13,55 | TWD 14,15 | TWD 13,55 | 407,95K |
| 2026-05-27 | TWD 13,75 | -%4,84 | TWD 14,45 | TWD 14,45 | TWD 13,70 | 242,00K |
| 2026-05-26 | TWD 14,45 | -%1,70 | TWD 14,60 | TWD 14,60 | TWD 14,20 | 128,00K |