Anderson Industrial Corp. 1528
TWSE · Tayvan · Üretici İmalatı
TWD 24,75-0,25 (-%1,00)
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 24,75 | -%1,00 | TWD 25,05 | TWD 25,15 | TWD 24,55 | 2,83M |
| 2026-10-01 | TWD 25,00 | -%3,29 | TWD 25,45 | TWD 25,55 | TWD 25,00 | 3,31M |
| 2026-09-30 | TWD 25,85 | +%1,37 | TWD 25,50 | TWD 26,50 | TWD 25,30 | 6,84M |
| 2026-09-29 | TWD 25,50 | +%0,20 | TWD 24,85 | TWD 25,80 | TWD 24,75 | 3,72M |
| 2026-09-24 | TWD 25,45 | -%0,78 | TWD 25,45 | TWD 26,80 | TWD 25,10 | 7,77M |
| 2026-09-23 | TWD 25,65 | -%1,91 | TWD 26,20 | TWD 26,40 | TWD 25,50 | 7,28M |
| 2026-09-22 | TWD 26,15 | -%3,33 | TWD 27,35 | TWD 27,90 | TWD 26,00 | 35,62M |
| 2026-09-21 | TWD 27,05 | +%9,96 | TWD 25,55 | TWD 27,05 | TWD 25,35 | 23,28M |
| 2026-09-18 | TWD 24,60 | +%2,07 | TWD 24,10 | TWD 24,70 | TWD 23,60 | 7,76M |
| 2026-09-17 | TWD 24,10 | -%3,41 | TWD 25,75 | TWD 25,75 | TWD 24,00 | 11,77M |
| 2026-09-16 | TWD 24,95 | +%1,22 | TWD 24,80 | TWD 26,30 | TWD 24,60 | 28,94M |
| 2026-09-15 | TWD 24,65 | +%5,79 | TWD 23,75 | TWD 25,30 | TWD 23,60 | 37,00M |
| 2026-09-14 | TWD 23,30 | +%9,91 | TWD 21,55 | TWD 23,30 | TWD 21,40 | 15,57M |
| 2026-09-11 | TWD 21,20 | +%9,84 | TWD 19,90 | TWD 21,20 | TWD 19,90 | 9,53M |
| 2026-09-10 | TWD 19,30 | -%4,69 | TWD 20,15 | TWD 20,15 | TWD 19,25 | 1,95M |
| 2026-09-09 | TWD 20,25 | -%3,80 | TWD 21,80 | TWD 21,80 | TWD 20,25 | 7,02M |
| 2026-09-08 | TWD 21,05 | +%9,92 | TWD 19,50 | TWD 21,05 | TWD 19,50 | 3,47M |
| 2026-09-07 | TWD 19,15 | %0,00 | TWD 19,25 | TWD 19,30 | TWD 18,85 | 388,24K |
| 2026-09-04 | TWD 19,15 | +%2,41 | TWD 18,75 | TWD 19,20 | TWD 18,75 | 521,13K |
| 2026-09-03 | TWD 18,70 | -%3,36 | TWD 19,35 | TWD 19,55 | TWD 18,70 | 691,53K |
| 2026-09-02 | TWD 19,35 | +%1,31 | TWD 19,00 | TWD 19,60 | TWD 19,00 | 525,30K |
| 2026-09-01 | TWD 19,10 | -%1,04 | TWD 19,20 | TWD 19,35 | TWD 19,10 | 542,06K |
| 2026-08-31 | TWD 19,30 | -%1,28 | TWD 19,65 | TWD 19,75 | TWD 19,15 | 617,05K |
| 2026-08-28 | TWD 19,55 | +%0,26 | TWD 19,80 | TWD 19,80 | TWD 19,30 | 735,00K |
| 2026-08-27 | TWD 19,50 | +%2,09 | TWD 19,40 | TWD 19,75 | TWD 19,35 | 852,00K |
| 2026-08-26 | TWD 19,10 | +%3,52 | TWD 18,50 | TWD 19,15 | TWD 18,50 | 847,35K |
| 2026-08-25 | TWD 18,45 | -%1,07 | TWD 18,65 | TWD 18,65 | TWD 17,95 | 619,50K |
| 2026-08-24 | TWD 18,65 | +%0,27 | TWD 18,80 | TWD 18,95 | TWD 18,60 | 387,00K |
| 2026-08-21 | TWD 18,60 | -%0,27 | TWD 18,60 | TWD 18,70 | TWD 18,30 | 474,10K |
| 2026-08-20 | TWD 18,65 | +%0,54 | TWD 18,55 | TWD 18,85 | TWD 18,45 | 514,00K |
| 2026-08-19 | TWD 18,55 | -%0,80 | TWD 18,65 | TWD 19,00 | TWD 18,45 | 663,36K |
| 2026-08-18 | TWD 18,70 | -%2,09 | TWD 19,10 | TWD 19,40 | TWD 18,70 | 615,35K |
| 2026-08-17 | TWD 19,10 | -%1,55 | TWD 19,70 | TWD 19,75 | TWD 18,95 | 591,01K |
| 2026-08-14 | TWD 19,40 | %0,00 | TWD 19,40 | TWD 19,45 | TWD 19,10 | 630,44K |
| 2026-08-13 | TWD 19,40 | %0,00 | TWD 19,60 | TWD 19,95 | TWD 19,30 | 708,03K |
| 2026-08-12 | TWD 19,40 | +%2,11 | TWD 19,00 | TWD 19,50 | TWD 18,90 | 776,91K |
| 2026-08-11 | TWD 19,00 | %0,00 | TWD 19,00 | TWD 19,40 | TWD 18,85 | 763,35K |
| 2026-08-10 | TWD 19,00 | +%2,43 | TWD 18,85 | TWD 19,15 | TWD 18,65 | 664,00K |
| 2026-08-07 | TWD 18,55 | %0,00 | TWD 18,70 | TWD 18,70 | TWD 18,40 | 500,00K |
| 2026-08-06 | TWD 18,55 | +%0,82 | TWD 18,50 | TWD 18,60 | TWD 17,95 | 556,15K |
| 2026-08-05 | TWD 18,40 | +%1,38 | TWD 18,55 | TWD 18,65 | TWD 18,25 | 936,30K |
| 2026-08-04 | TWD 18,15 | +%2,25 | TWD 17,65 | TWD 18,20 | TWD 17,45 | 751,30K |
| 2026-08-03 | TWD 17,75 | +%2,90 | TWD 17,25 | TWD 17,80 | TWD 17,00 | 836,01K |
| 2026-07-31 | TWD 17,25 | +%5,83 | TWD 17,00 | TWD 17,30 | TWD 16,80 | 1,19M |
| 2026-07-30 | TWD 16,30 | -%4,12 | TWD 16,70 | TWD 17,15 | TWD 16,20 | 1,75M |
| 2026-07-29 | TWD 17,00 | -%4,49 | TWD 18,05 | TWD 18,10 | TWD 16,20 | 2,35M |
| 2026-07-28 | TWD 17,80 | -%6,56 | TWD 18,50 | TWD 18,50 | TWD 17,75 | 1,56M |
| 2026-07-27 | TWD 19,05 | -%0,26 | TWD 19,10 | TWD 19,25 | TWD 18,60 | 895,00K |
| 2026-07-24 | TWD 19,10 | -%2,80 | TWD 19,55 | TWD 19,60 | TWD 19,00 | 965,03K |
| 2026-07-23 | TWD 19,65 | -%1,50 | TWD 20,00 | TWD 20,10 | TWD 19,50 | 908,24K |
| 2026-07-22 | TWD 19,95 | %0,00 | TWD 20,05 | TWD 20,25 | TWD 19,90 | 1,05M |
| 2026-07-21 | TWD 19,95 | +%1,01 | TWD 19,85 | TWD 20,15 | TWD 19,80 | 880,04K |
| 2026-07-20 | TWD 19,75 | -%1,99 | TWD 20,30 | TWD 20,50 | TWD 18,65 | 1,57M |
| 2026-07-17 | TWD 20,15 | -%6,71 | TWD 21,35 | TWD 21,35 | TWD 19,80 | 2,22M |
| 2026-07-16 | TWD 21,60 | -%2,92 | TWD 22,25 | TWD 22,25 | TWD 21,55 | 913,05K |
| 2026-07-15 | TWD 22,25 | +%2,30 | TWD 22,05 | TWD 22,35 | TWD 22,00 | 914,06K |
| 2026-07-14 | TWD 21,75 | -%3,33 | TWD 22,35 | TWD 22,65 | TWD 21,05 | 1,92M |
| 2026-07-13 | TWD 22,50 | -%0,44 | TWD 22,80 | TWD 23,20 | TWD 22,40 | 1,46M |
| 2026-07-10 | TWD 22,60 | %0,00 | TWD 22,60 | TWD 22,60 | TWD 22,60 | 0 |
| 2026-07-09 | TWD 22,60 | -%0,88 | TWD 23,00 | TWD 23,10 | TWD 22,60 | 1,18M |
| 2026-07-08 | TWD 22,80 | %0,00 | TWD 22,80 | TWD 23,15 | TWD 22,60 | 1,24M |
| 2026-07-07 | TWD 22,80 | -%5,20 | TWD 24,05 | TWD 24,10 | TWD 22,75 | 1,81M |
| 2026-07-06 | TWD 24,05 | -%0,62 | TWD 24,25 | TWD 24,70 | TWD 23,80 | 1,46M |
| 2026-07-03 | TWD 24,20 | +%0,83 | TWD 24,00 | TWD 24,35 | TWD 23,65 | 1,54M |
| 2026-07-02 | TWD 24,00 | +%3,67 | TWD 23,15 | TWD 24,30 | TWD 23,05 | 2,56M |
| 2026-07-01 | TWD 23,15 | -%1,70 | TWD 23,65 | TWD 24,20 | TWD 23,15 | 1,76M |
| 2026-06-30 | TWD 23,55 | +%0,21 | TWD 23,70 | TWD 23,80 | TWD 23,45 | 1,58M |
| 2026-06-29 | TWD 23,50 | +%2,62 | TWD 23,15 | TWD 23,90 | TWD 23,10 | 1,62M |
| 2026-06-26 | TWD 22,90 | -%5,76 | TWD 24,25 | TWD 24,25 | TWD 22,80 | 3,16M |
| 2026-06-25 | TWD 24,30 | -%1,42 | TWD 24,95 | TWD 25,10 | TWD 24,25 | 2,04M |
| 2026-06-24 | TWD 24,65 | -%1,00 | TWD 24,60 | TWD 24,90 | TWD 24,50 | 2,31M |
| 2026-06-23 | TWD 24,90 | -%2,54 | TWD 25,60 | TWD 25,60 | TWD 24,65 | 3,86M |
| 2026-06-22 | TWD 25,55 | +%0,59 | TWD 25,60 | TWD 26,00 | TWD 25,10 | 2,96M |
| 2026-06-18 | TWD 25,40 | +%0,20 | TWD 25,35 | TWD 25,75 | TWD 25,25 | 3,11M |
| 2026-06-17 | TWD 25,35 | -%0,59 | TWD 25,50 | TWD 25,55 | TWD 25,00 | 1,91M |
| 2026-06-16 | TWD 25,50 | +%0,39 | TWD 26,40 | TWD 26,65 | TWD 25,45 | 4,96M |
| 2026-06-15 | TWD 25,40 | +%0,59 | TWD 25,85 | TWD 26,10 | TWD 25,30 | 2,26M |
| 2026-06-12 | TWD 25,25 | +%0,20 | TWD 25,80 | TWD 26,15 | TWD 25,25 | 2,84M |
| 2026-06-11 | TWD 25,20 | -%0,40 | TWD 24,80 | TWD 25,45 | TWD 24,30 | 3,75M |
| 2026-06-10 | TWD 25,30 | -%3,25 | TWD 26,00 | TWD 27,15 | TWD 25,30 | 4,69M |
| 2026-06-09 | TWD 26,15 | +%0,58 | TWD 26,15 | TWD 26,50 | TWD 25,60 | 4,74M |
| 2026-06-08 | TWD 26,00 | -%6,47 | TWD 25,05 | TWD 26,25 | TWD 25,05 | 5,08M |
| 2026-06-05 | TWD 27,80 | -%4,14 | TWD 29,00 | TWD 29,60 | TWD 27,50 | 8,08M |
| 2026-06-04 | TWD 29,00 | -%5,54 | TWD 30,50 | TWD 30,50 | TWD 29,00 | 12,43M |
| 2026-06-03 | TWD 30,70 | +%2,16 | TWD 32,70 | TWD 32,70 | TWD 30,70 | 48,56M |
| 2026-06-02 | TWD 30,05 | +%9,87 | TWD 29,90 | TWD 30,05 | TWD 29,70 | 14,11M |
| 2026-06-01 | TWD 27,35 | +%9,84 | TWD 26,30 | TWD 27,35 | TWD 26,25 | 10,31M |
| 2026-05-29 | TWD 24,90 | +%2,26 | TWD 24,50 | TWD 25,40 | TWD 24,50 | 3,62M |
| 2026-05-28 | TWD 24,35 | -%2,79 | TWD 25,10 | TWD 25,50 | TWD 24,20 | 4,98M |
| 2026-05-27 | TWD 25,05 | -%3,47 | TWD 26,20 | TWD 26,20 | TWD 24,70 | 5,53M |