Allied Biotech Corp 1780
TPEX · Tayvan · Dayanıksız Tüketim Malları
TWD 25,35+0,10 (+%0,40)
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 25,35 | +%0,40 | TWD 25,05 | TWD 25,35 | TWD 24,65 | 137,05K |
| 2026-10-01 | TWD 25,25 | -%0,20 | TWD 25,15 | TWD 25,60 | TWD 25,10 | 189,00K |
| 2026-09-30 | TWD 25,30 | +%0,40 | TWD 24,95 | TWD 25,30 | TWD 24,65 | 127,00K |
| 2026-09-29 | TWD 25,20 | +%2,02 | TWD 24,60 | TWD 25,20 | TWD 24,50 | 81,00K |
| 2026-09-24 | TWD 24,70 | -%0,60 | TWD 25,05 | TWD 25,20 | TWD 24,60 | 99,00K |
| 2026-09-23 | TWD 24,85 | -%1,39 | TWD 25,05 | TWD 25,20 | TWD 24,80 | 95,00K |
| 2026-09-22 | TWD 25,20 | +%0,20 | TWD 24,90 | TWD 25,20 | TWD 24,80 | 131,00K |
| 2026-09-21 | TWD 25,15 | %0,00 | TWD 25,15 | TWD 25,15 | TWD 24,80 | 73,00K |
| 2026-09-18 | TWD 25,15 | %0,00 | TWD 25,15 | TWD 25,35 | TWD 24,80 | 53,00K |
| 2026-09-17 | TWD 25,15 | +%2,65 | TWD 24,50 | TWD 25,20 | TWD 24,35 | 148,01K |
| 2026-09-16 | TWD 24,50 | -%1,21 | TWD 24,80 | TWD 25,10 | TWD 24,50 | 58,00K |
| 2026-09-15 | TWD 24,80 | %0,00 | TWD 24,30 | TWD 24,80 | TWD 24,30 | 16,00K |
| 2026-09-14 | TWD 24,80 | +%1,85 | TWD 24,20 | TWD 24,80 | TWD 24,20 | 21,63K |
| 2026-09-11 | TWD 24,35 | -%1,81 | TWD 24,25 | TWD 24,80 | TWD 24,20 | 54,00K |
| 2026-09-10 | TWD 24,80 | %0,00 | TWD 24,25 | TWD 24,80 | TWD 23,90 | 100,00K |
| 2026-09-09 | TWD 24,80 | %0,00 | TWD 24,25 | TWD 24,80 | TWD 24,00 | 107,00K |
| 2026-09-08 | TWD 24,80 | +%1,22 | TWD 24,10 | TWD 24,80 | TWD 24,05 | 80,00K |
| 2026-09-07 | TWD 24,50 | +%0,41 | TWD 24,50 | TWD 24,50 | TWD 23,90 | 92,00K |
| 2026-09-04 | TWD 24,40 | +%0,41 | TWD 24,40 | TWD 24,55 | TWD 24,20 | 78,22K |
| 2026-09-03 | TWD 24,30 | -%1,02 | TWD 24,55 | TWD 24,55 | TWD 24,25 | 6,00K |
| 2026-09-02 | TWD 24,55 | -%0,20 | TWD 24,60 | TWD 24,60 | TWD 24,15 | 35,00K |
| 2026-09-01 | TWD 24,60 | +%0,41 | TWD 24,20 | TWD 24,60 | TWD 23,95 | 192,00K |
| 2026-08-31 | TWD 24,50 | %0,00 | TWD 24,50 | TWD 24,50 | TWD 24,05 | 42,00K |
| 2026-08-28 | TWD 24,50 | -%1,41 | TWD 24,50 | TWD 24,50 | TWD 23,95 | 218,00K |
| 2026-08-27 | TWD 24,85 | %0,00 | TWD 24,35 | TWD 24,85 | TWD 24,25 | 108,00K |
| 2026-08-26 | TWD 24,85 | %0,00 | TWD 24,85 | TWD 24,85 | TWD 24,15 | 86,00K |
| 2026-08-25 | TWD 24,85 | -%1,00 | TWD 24,85 | TWD 24,85 | TWD 24,40 | 187,00K |
| 2026-08-24 | TWD 25,10 | %0,00 | TWD 25,00 | TWD 25,10 | TWD 24,20 | 95,00K |
| 2026-08-21 | TWD 25,10 | +%0,40 | TWD 24,80 | TWD 25,10 | TWD 24,10 | 108,00K |
| 2026-08-20 | TWD 25,00 | +%0,81 | TWD 24,95 | TWD 25,35 | TWD 24,70 | 101,00K |
| 2026-08-19 | TWD 24,80 | +%3,12 | TWD 24,10 | TWD 24,80 | TWD 23,90 | 65,00K |
| 2026-08-18 | TWD 24,05 | +%1,48 | TWD 23,65 | TWD 24,05 | TWD 23,60 | 57,01K |
| 2026-08-17 | TWD 23,70 | -%0,21 | TWD 23,35 | TWD 23,80 | TWD 23,35 | 9,00K |
| 2026-08-14 | TWD 23,75 | +%1,28 | TWD 23,10 | TWD 23,75 | TWD 23,00 | 100,00K |
| 2026-08-13 | TWD 23,45 | +%1,74 | TWD 23,00 | TWD 23,50 | TWD 22,85 | 76,04K |
| 2026-08-12 | TWD 23,05 | %0,00 | TWD 22,95 | TWD 23,05 | TWD 22,55 | 62,00K |
| 2026-08-11 | TWD 23,05 | -%0,65 | TWD 23,35 | TWD 23,35 | TWD 22,35 | 55,00K |
| 2026-08-10 | TWD 23,20 | +%1,98 | TWD 22,75 | TWD 23,20 | TWD 22,30 | 77,25K |
| 2026-08-07 | TWD 22,75 | -%2,57 | TWD 23,05 | TWD 23,05 | TWD 22,20 | 145,10K |
| 2026-08-06 | TWD 23,35 | -%0,21 | TWD 23,20 | TWD 23,35 | TWD 23,00 | 88,00K |
| 2026-08-05 | TWD 23,40 | -%0,64 | TWD 23,60 | TWD 23,60 | TWD 23,35 | 55,00K |
| 2026-08-04 | TWD 23,55 | -%1,05 | TWD 23,35 | TWD 23,55 | TWD 23,30 | 30,00K |
| 2026-08-03 | TWD 23,80 | +%0,21 | TWD 23,70 | TWD 23,80 | TWD 23,00 | 135,10K |
| 2026-07-31 | TWD 23,75 | -%0,21 | TWD 23,80 | TWD 23,80 | TWD 22,90 | 125,10K |
| 2026-07-30 | TWD 23,80 | %0,00 | TWD 23,25 | TWD 23,80 | TWD 23,10 | 115,00K |
| 2026-07-29 | TWD 23,80 | -%1,45 | TWD 23,50 | TWD 23,80 | TWD 22,25 | 218,00K |
| 2026-07-28 | TWD 24,15 | %0,00 | TWD 23,95 | TWD 24,15 | TWD 23,00 | 186,06K |
| 2026-07-27 | TWD 24,15 | +%4,55 | TWD 23,20 | TWD 24,15 | TWD 23,10 | 162,13K |
| 2026-07-24 | TWD 23,10 | +%0,87 | TWD 22,85 | TWD 23,25 | TWD 22,40 | 87,00K |
| 2026-07-23 | TWD 22,90 | +%0,88 | TWD 22,55 | TWD 22,90 | TWD 22,30 | 98,00K |
| 2026-07-22 | TWD 22,70 | +%0,67 | TWD 22,55 | TWD 22,80 | TWD 22,35 | 160,65K |
| 2026-07-21 | TWD 22,55 | -%0,44 | TWD 22,65 | TWD 22,70 | TWD 22,20 | 63,10K |
| 2026-07-20 | TWD 22,65 | +%1,57 | TWD 22,00 | TWD 22,65 | TWD 21,85 | 133,70K |
| 2026-07-17 | TWD 22,30 | -%1,76 | TWD 22,35 | TWD 22,35 | TWD 21,50 | 213,10K |
| 2026-07-16 | TWD 22,70 | -%2,58 | TWD 23,15 | TWD 23,15 | TWD 22,70 | 74,51K |
| 2026-07-15 | TWD 23,30 | +%1,30 | TWD 23,05 | TWD 23,30 | TWD 22,55 | 79,60K |
| 2026-07-14 | TWD 23,00 | -%2,13 | TWD 23,35 | TWD 23,35 | TWD 22,50 | 205,20K |
| 2026-07-13 | TWD 23,50 | -%4,86 | TWD 23,10 | TWD 24,70 | TWD 23,10 | 247,00K |
| 2026-07-10 | TWD 24,70 | %0,00 | TWD 24,70 | TWD 24,70 | TWD 24,70 | 0 |
| 2026-07-09 | TWD 24,70 | %0,00 | TWD 24,70 | TWD 24,70 | TWD 24,25 | 74,10K |
| 2026-07-08 | TWD 24,70 | -%1,20 | TWD 24,80 | TWD 25,20 | TWD 24,45 | 130,10K |
| 2026-07-07 | TWD 25,00 | +%1,01 | TWD 24,75 | TWD 25,20 | TWD 24,65 | 166,20K |
| 2026-07-06 | TWD 24,75 | +%0,61 | TWD 24,60 | TWD 24,90 | TWD 24,50 | 91,00K |
| 2026-07-03 | TWD 24,60 | +%0,41 | TWD 24,50 | TWD 25,15 | TWD 24,50 | 147,00K |
| 2026-07-02 | TWD 24,50 | -%1,01 | TWD 24,30 | TWD 24,65 | TWD 24,05 | 239,00K |
| 2026-07-01 | TWD 24,75 | -%2,37 | TWD 25,35 | TWD 25,35 | TWD 24,40 | 289,00K |
| 2026-06-30 | TWD 25,35 | -%0,39 | TWD 25,40 | TWD 25,40 | TWD 25,00 | 257,02K |
| 2026-06-29 | TWD 25,45 | -%1,17 | TWD 25,75 | TWD 25,75 | TWD 25,20 | 202,00K |
| 2026-06-26 | TWD 25,75 | -%3,74 | TWD 26,75 | TWD 26,75 | TWD 25,30 | 253,00K |
| 2026-06-25 | TWD 26,75 | -%0,93 | TWD 27,00 | TWD 27,25 | TWD 26,40 | 192,03K |
| 2026-06-24 | TWD 27,00 | +%3,85 | TWD 26,00 | TWD 27,00 | TWD 25,40 | 335,50K |
| 2026-06-23 | TWD 26,00 | +%0,78 | TWD 25,75 | TWD 26,05 | TWD 25,05 | 465,05K |
| 2026-06-22 | TWD 25,80 | -%4,27 | TWD 27,05 | TWD 27,05 | TWD 25,40 | 658,10K |
| 2026-06-18 | TWD 26,95 | -%5,11 | TWD 27,80 | TWD 28,50 | TWD 26,50 | 966,00K |
| 2026-06-17 | TWD 28,40 | -%2,07 | TWD 24,00 | TWD 29,00 | TWD 24,00 | 1,78M |
| 2026-06-16 | TWD 29,00 | -%2,68 | TWD 29,60 | TWD 30,10 | TWD 28,90 | 504,94K |
| 2026-06-15 | TWD 29,80 | +%1,36 | TWD 29,70 | TWD 30,70 | TWD 29,40 | 448,65K |
| 2026-06-12 | TWD 29,40 | +%1,91 | TWD 28,95 | TWD 29,60 | TWD 28,80 | 445,27K |
| 2026-06-11 | TWD 28,85 | -%1,37 | TWD 29,00 | TWD 29,40 | TWD 28,85 | 234,80K |
| 2026-06-10 | TWD 29,25 | -%3,47 | TWD 30,30 | TWD 30,50 | TWD 29,00 | 390,15K |
| 2026-06-09 | TWD 30,30 | -%1,14 | TWD 31,00 | TWD 31,00 | TWD 30,30 | 139,78K |
| 2026-06-08 | TWD 30,65 | -%4,07 | TWD 31,50 | TWD 32,00 | TWD 29,90 | 199,86K |
| 2026-06-05 | TWD 31,95 | -%1,69 | TWD 32,50 | TWD 32,50 | TWD 31,60 | 102,90K |
| 2026-06-04 | TWD 32,50 | -%1,66 | TWD 33,00 | TWD 33,20 | TWD 31,85 | 97,11K |
| 2026-06-03 | TWD 33,05 | +%0,46 | TWD 33,00 | TWD 33,60 | TWD 32,80 | 202,60K |
| 2026-06-02 | TWD 32,90 | +%1,70 | TWD 32,60 | TWD 32,95 | TWD 32,35 | 288,62K |
| 2026-06-01 | TWD 32,35 | -%3,29 | TWD 33,55 | TWD 33,70 | TWD 32,10 | 473,29K |
| 2026-05-29 | TWD 33,45 | -%0,45 | TWD 33,35 | TWD 33,65 | TWD 33,20 | 129,59K |
| 2026-05-28 | TWD 33,60 | +%2,13 | TWD 33,40 | TWD 33,95 | TWD 33,20 | 304,14K |
| 2026-05-27 | TWD 32,90 | -%1,05 | TWD 33,00 | TWD 33,50 | TWD 32,85 | 466,30K |