Aeontek Co Ltd 1599
TPEX · Tayvan · Üretici İmalatı
TWD 23,20+0,10 (+%0,43)
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 23,20 | +%0,43 | TWD 23,20 | TWD 23,20 | TWD 22,95 | 25,90K |
| 2026-10-01 | TWD 23,10 | +%0,22 | TWD 23,10 | TWD 23,10 | TWD 22,90 | 30,29K |
| 2026-09-30 | TWD 23,05 | +%0,22 | TWD 23,20 | TWD 23,20 | TWD 22,90 | 13,00K |
| 2026-09-29 | TWD 23,00 | -%0,22 | TWD 23,20 | TWD 23,25 | TWD 23,00 |
| 4,02K |
| 2026-09-24 | TWD 23,05 | -%0,22 | TWD 23,25 | TWD 23,25 | TWD 23,00 | 5,00K |
| 2026-09-23 | TWD 23,10 | %0,00 | TWD 23,25 | TWD 23,25 | TWD 23,10 | 6,00K |
| 2026-09-22 | TWD 23,10 | -%0,43 | TWD 23,40 | TWD 23,40 | TWD 23,00 | 18,05K |
| 2026-09-21 | TWD 23,20 | +%0,43 | TWD 23,10 | TWD 23,20 | TWD 22,90 | 16,00K |
| 2026-09-18 | TWD 23,10 | %0,00 | TWD 23,15 | TWD 23,15 | TWD 23,10 | 10,00K |
| 2026-09-17 | TWD 23,10 | +%0,87 | TWD 23,55 | TWD 23,55 | TWD 23,00 | 8,00K |
| 2026-09-16 | TWD 22,90 | -%2,35 | TWD 23,10 | TWD 23,10 | TWD 22,75 | 23,29K |
| 2026-09-15 | TWD 23,45 | -%0,85 | TWD 23,50 | TWD 23,60 | TWD 23,45 | 18,06K |
| 2026-09-14 | TWD 23,65 | +%0,64 | TWD 23,30 | TWD 23,75 | TWD 23,30 | 38,01K |
| 2026-09-11 | TWD 23,50 | +%1,08 | TWD 23,40 | TWD 23,55 | TWD 23,10 | 55,00K |
| 2026-09-10 | TWD 23,25 | +%1,09 | TWD 23,00 | TWD 23,25 | TWD 22,80 | 13,90K |
| 2026-09-09 | TWD 23,00 | +%0,22 | TWD 22,95 | TWD 23,20 | TWD 22,80 | 14,03K |
| 2026-09-08 | TWD 22,95 | -%0,22 | TWD 22,95 | TWD 23,00 | TWD 22,80 | 9,29K |
| 2026-09-07 | TWD 23,00 | +%0,44 | TWD 22,80 | TWD 23,00 | TWD 22,80 | 25,10K |
| 2026-09-04 | TWD 22,90 | -%0,65 | TWD 23,05 | TWD 23,10 | TWD 22,80 | 25,23K |
| 2026-09-03 | TWD 23,05 | +%0,66 | TWD 22,80 | TWD 23,15 | TWD 22,75 | 13,00K |
| 2026-09-02 | TWD 22,90 | -%0,22 | TWD 22,90 | TWD 22,95 | TWD 22,90 | 8,00K |
| 2026-09-01 | TWD 22,95 | +%0,22 | TWD 23,00 | TWD 23,00 | TWD 22,85 | 12,00K |
| 2026-08-31 | TWD 22,90 | -%0,87 | TWD 23,10 | TWD 23,10 | TWD 22,80 | 37,00K |
| 2026-08-28 | TWD 23,10 | +%0,43 | TWD 23,00 | TWD 23,20 | TWD 22,95 | 25,10K |
| 2026-08-27 | TWD 23,00 | -%0,22 | TWD 23,10 | TWD 23,10 | TWD 22,90 | 27,10K |
| 2026-08-26 | TWD 23,05 | -%0,22 | TWD 23,10 | TWD 23,15 | TWD 22,85 | 17,05K |
| 2026-08-25 | TWD 23,10 | %0,00 | TWD 23,10 | TWD 23,35 | TWD 23,00 | 10,00K |
| 2026-08-24 | TWD 23,10 | +%0,22 | TWD 23,05 | TWD 23,25 | TWD 22,90 | 11,06K |
| 2026-08-21 | TWD 23,05 | +%0,22 | TWD 23,15 | TWD 23,35 | TWD 23,05 | 21,87K |
| 2026-08-20 | TWD 23,00 | -%1,08 | TWD 23,35 | TWD 23,35 | TWD 23,00 | 18,00K |
| 2026-08-19 | TWD 23,25 | +%0,43 | TWD 23,00 | TWD 23,40 | TWD 23,00 | 23,00K |
| 2026-08-18 | TWD 23,15 | -%0,86 | TWD 23,10 | TWD 23,40 | TWD 23,00 | 31,00K |
| 2026-08-17 | TWD 23,35 | -%0,43 | TWD 23,40 | TWD 23,40 | TWD 23,30 | 10,00K |
| 2026-08-14 | TWD 23,45 | -%1,26 | TWD 23,60 | TWD 23,60 | TWD 23,45 | 23,11K |
| 2026-08-13 | TWD 23,75 | -%0,21 | TWD 23,65 | TWD 24,00 | TWD 23,60 | 29,10K |
| 2026-08-12 | TWD 23,80 | -%0,21 | TWD 23,85 | TWD 23,85 | TWD 23,55 | 12,00K |
| 2026-08-11 | TWD 23,85 | +%1,06 | TWD 23,80 | TWD 23,90 | TWD 23,60 | 27,00K |
| 2026-08-10 | TWD 23,60 | -%0,84 | TWD 23,70 | TWD 23,70 | TWD 23,45 | 27,00K |
| 2026-08-07 | TWD 23,80 | %0,00 | TWD 23,50 | TWD 23,80 | TWD 23,50 | 12,00K |
| 2026-08-06 | TWD 23,80 | +%0,63 | TWD 23,80 | TWD 24,00 | TWD 23,55 | 9,00K |
| 2026-08-05 | TWD 23,65 | -%0,42 | TWD 23,70 | TWD 23,85 | TWD 23,60 | 14,10K |
| 2026-08-04 | TWD 23,75 | -%1,45 | TWD 24,00 | TWD 24,00 | TWD 23,60 | 13,20K |
| 2026-08-03 | TWD 24,10 | -%0,21 | TWD 24,20 | TWD 24,40 | TWD 23,80 | 20,03K |
| 2026-07-31 | TWD 24,15 | +%1,05 | TWD 24,40 | TWD 24,50 | TWD 23,90 | 47,00K |
| 2026-07-30 | TWD 23,90 | -%2,05 | TWD 24,30 | TWD 24,90 | TWD 23,70 | 36,01K |
| 2026-07-29 | TWD 24,40 | %0,00 | TWD 24,10 | TWD 24,80 | TWD 23,55 | 92,00K |
| 2026-07-28 | TWD 24,40 | +%0,62 | TWD 23,55 | TWD 24,80 | TWD 23,30 | 96,20K |
| 2026-07-27 | TWD 24,25 | +%3,19 | TWD 23,00 | TWD 24,35 | TWD 23,00 | 76,21K |
| 2026-07-24 | TWD 23,50 | +%3,30 | TWD 22,95 | TWD 23,60 | TWD 22,60 | 131,01K |
| 2026-07-23 | TWD 22,75 | -%0,87 | TWD 22,80 | TWD 22,85 | TWD 22,60 | 32,15K |
| 2026-07-22 | TWD 22,95 | %0,00 | TWD 22,70 | TWD 22,95 | TWD 22,70 | 51,00K |
| 2026-07-21 | TWD 22,95 | +%1,32 | TWD 22,90 | TWD 23,00 | TWD 22,80 | 15,00K |
| 2026-07-20 | TWD 22,65 | -%1,52 | TWD 23,05 | TWD 23,35 | TWD 22,50 | 162,04K |
| 2026-07-17 | TWD 23,00 | -%1,92 | TWD 23,30 | TWD 23,35 | TWD 22,95 | 37,00K |
| 2026-07-16 | TWD 23,45 | +%1,74 | TWD 23,00 | TWD 23,50 | TWD 22,90 | 37,00K |
| 2026-07-15 | TWD 23,05 | +%0,22 | TWD 22,90 | TWD 23,05 | TWD 22,80 | 67,53K |
| 2026-07-14 | TWD 23,00 | -%0,65 | TWD 23,15 | TWD 23,20 | TWD 22,75 | 51,03K |
| 2026-07-13 | TWD 23,15 | -%0,22 | TWD 23,20 | TWD 23,20 | TWD 22,70 | 72,70K |
| 2026-07-10 | TWD 23,20 | %0,00 | TWD 23,20 | TWD 23,20 | TWD 23,20 | 0 |
| 2026-07-09 | TWD 23,20 | -%1,28 | TWD 23,30 | TWD 23,35 | TWD 22,50 | 78,00K |
| 2026-07-08 | TWD 23,50 | -%1,47 | TWD 23,45 | TWD 23,55 | TWD 23,20 | 84,00K |
| 2026-07-07 | TWD 23,85 | -%2,45 | TWD 24,30 | TWD 24,30 | TWD 23,75 | 70,02K |
| 2026-07-06 | TWD 24,45 | +%3,60 | TWD 23,60 | TWD 24,90 | TWD 23,60 | 193,00K |
| 2026-07-03 | TWD 23,60 | +%0,43 | TWD 23,70 | TWD 23,95 | TWD 23,55 | 178,05K |
| 2026-07-02 | TWD 23,50 | -%0,21 | TWD 23,20 | TWD 23,65 | TWD 23,20 | 23,00K |
| 2026-07-01 | TWD 23,55 | -%0,63 | TWD 23,70 | TWD 23,70 | TWD 23,40 | 39,04K |
| 2026-06-30 | TWD 23,70 | +%1,50 | TWD 23,60 | TWD 23,80 | TWD 23,35 | 68,00K |
| 2026-06-29 | TWD 23,35 | +%0,21 | TWD 23,90 | TWD 23,90 | TWD 23,30 | 55,04K |
| 2026-06-26 | TWD 23,30 | %0,00 | TWD 23,50 | TWD 23,50 | TWD 23,05 | 43,26K |
| 2026-06-25 | TWD 23,30 | %0,00 | TWD 23,35 | TWD 23,35 | TWD 23,10 | 73,00K |
| 2026-06-24 | TWD 23,30 | %0,00 | TWD 23,25 | TWD 23,35 | TWD 23,15 | 24,00K |
| 2026-06-23 | TWD 23,30 | %0,00 | TWD 23,20 | TWD 23,30 | TWD 22,85 | 111,10K |
| 2026-06-22 | TWD 23,30 | -%0,43 | TWD 23,35 | TWD 23,40 | TWD 23,10 | 104,10K |
| 2026-06-18 | TWD 23,40 | +%0,21 | TWD 23,30 | TWD 23,50 | TWD 23,25 | 113,28K |
| 2026-06-17 | TWD 23,35 | -%0,43 | TWD 23,30 | TWD 23,35 | TWD 23,25 | 29,04K |
| 2026-06-16 | TWD 23,45 | %0,00 | TWD 23,35 | TWD 23,50 | TWD 23,25 | 64,18K |
| 2026-06-15 | TWD 23,45 | %0,00 | TWD 23,35 | TWD 23,45 | TWD 23,35 | 26,13K |
| 2026-06-12 | TWD 23,45 | +%1,08 | TWD 23,50 | TWD 23,50 | TWD 23,30 | 17,10K |
| 2026-06-11 | TWD 23,20 | -%0,22 | TWD 23,30 | TWD 23,35 | TWD 23,10 | 20,00K |
| 2026-06-10 | TWD 23,25 | -%2,52 | TWD 23,70 | TWD 23,70 | TWD 23,25 | 73,16K |
| 2026-06-09 | TWD 23,85 | +%0,63 | TWD 23,75 | TWD 23,90 | TWD 23,70 | 22,30K |
| 2026-06-08 | TWD 23,70 | -%1,86 | TWD 23,60 | TWD 23,75 | TWD 23,55 | 48,02K |
| 2026-06-05 | TWD 24,15 | +%1,47 | TWD 24,00 | TWD 24,20 | TWD 23,75 | 38,03K |
| 2026-06-04 | TWD 23,80 | -%1,04 | TWD 24,00 | TWD 24,00 | TWD 23,55 | 72,88K |
| 2026-06-03 | TWD 24,05 | +%1,05 | TWD 23,95 | TWD 24,05 | TWD 23,60 | 89,03K |
| 2026-06-02 | TWD 23,80 | +%1,28 | TWD 23,45 | TWD 24,00 | TWD 23,45 | 96,05K |
| 2026-06-01 | TWD 23,50 | -%0,84 | TWD 23,40 | TWD 23,60 | TWD 23,30 | 87,50K |
| 2026-05-29 | TWD 23,70 | +%2,60 | TWD 23,25 | TWD 24,50 | TWD 23,25 | 90,00K |
| 2026-05-28 | TWD 23,10 | +%0,43 | TWD 23,10 | TWD 23,20 | TWD 23,00 | 53,09K |
| 2026-05-27 | TWD 23,00 | -%2,13 | TWD 23,20 | TWD 23,75 | TWD 23,00 | 64,20K |