Taiwan-Asia Semiconductor Corporation 2340
TWSE · Tayvan · Elektronik Teknoloji
TWD 46,30+2,45 (+%5,59)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 46,50 | +%6,04 | TWD 45,00 | TWD 47,20 | TWD 43,70 | 25,45M |
| 2026-10-01 | TWD 43,85 | +%7,48 | TWD 40,80 | TWD 44,70 | TWD 40,25 | 40,33M |
| 2026-09-30 | TWD 40,80 | +%7,37 | TWD 38,50 | TWD 41,50 | TWD 37,70 | 34,33M |
| 2026-09-29 | TWD 38,00 | +%9,99 | TWD 34,40 | TWD 38,00 | TWD 34,40 |
| 15,51M |
| 2026-09-24 | TWD 34,55 | +%0,58 | TWD 34,35 | TWD 35,80 | TWD 34,15 | 3,53M |
| 2026-09-23 | TWD 34,35 | +%0,73 | TWD 34,25 | TWD 37,30 | TWD 34,25 | 8,64M |
| 2026-09-22 | TWD 34,10 | -%1,16 | TWD 34,85 | TWD 35,20 | TWD 34,10 | 2,83M |
| 2026-09-21 | TWD 34,50 | +%1,47 | TWD 34,40 | TWD 34,70 | TWD 34,00 | 2,45M |
| 2026-09-18 | TWD 34,00 | +%3,19 | TWD 33,50 | TWD 34,25 | TWD 33,30 | 3,56M |
| 2026-09-17 | TWD 32,95 | -%0,45 | TWD 33,20 | TWD 34,20 | TWD 32,85 | 2,62M |
| 2026-09-16 | TWD 33,10 | +%6,26 | TWD 31,75 | TWD 33,65 | TWD 31,65 | 3,78M |
| 2026-09-15 | TWD 31,15 | -%2,81 | TWD 32,05 | TWD 32,35 | TWD 31,15 | 1,92M |
| 2026-09-14 | TWD 32,05 | +%1,26 | TWD 31,10 | TWD 33,20 | TWD 30,80 | 3,25M |
| 2026-09-11 | TWD 31,65 | %0,00 | TWD 31,40 | TWD 32,10 | TWD 30,70 | 2,27M |
| 2026-09-10 | TWD 31,65 | -%1,71 | TWD 32,10 | TWD 32,10 | TWD 31,50 | 1,55M |
| 2026-09-09 | TWD 32,20 | -%0,46 | TWD 32,35 | TWD 32,80 | TWD 31,85 | 1,78M |
| 2026-09-08 | TWD 32,35 | -%2,56 | TWD 33,05 | TWD 33,90 | TWD 32,20 | 2,00M |
| 2026-09-07 | TWD 33,20 | -%2,50 | TWD 34,20 | TWD 34,60 | TWD 33,05 | 2,77M |
| 2026-09-04 | TWD 34,05 | +%2,56 | TWD 33,65 | TWD 34,65 | TWD 32,75 | 2,35M |
| 2026-09-03 | TWD 33,20 | -%2,78 | TWD 34,50 | TWD 35,30 | TWD 33,20 | 3,23M |
| 2026-09-02 | TWD 34,15 | +%0,15 | TWD 34,10 | TWD 34,75 | TWD 33,90 | 1,82M |
| 2026-09-01 | TWD 34,10 | +%1,49 | TWD 33,70 | TWD 34,80 | TWD 33,30 | 2,89M |
| 2026-08-31 | TWD 33,60 | -%1,90 | TWD 33,70 | TWD 33,90 | TWD 32,70 | 2,82M |
| 2026-08-28 | TWD 34,25 | +%0,15 | TWD 34,20 | TWD 34,80 | TWD 33,80 | 2,85M |
| 2026-08-27 | TWD 34,20 | -%1,58 | TWD 34,95 | TWD 35,70 | TWD 33,50 | 6,06M |
| 2026-08-26 | TWD 34,75 | +%6,60 | TWD 32,25 | TWD 35,00 | TWD 31,75 | 7,49M |
| 2026-08-25 | TWD 32,60 | +%1,40 | TWD 31,85 | TWD 32,75 | TWD 30,90 | 3,16M |
| 2026-08-24 | TWD 32,15 | +%3,04 | TWD 30,95 | TWD 33,80 | TWD 30,95 | 5,89M |
| 2026-08-21 | TWD 31,20 | +%0,16 | TWD 31,10 | TWD 31,80 | TWD 30,60 | 3,67M |
| 2026-08-20 | TWD 31,15 | +%4,18 | TWD 30,30 | TWD 31,20 | TWD 30,10 | 3,29M |
| 2026-08-19 | TWD 29,90 | -%1,32 | TWD 29,60 | TWD 30,70 | TWD 29,25 | 2,01M |
| 2026-08-18 | TWD 30,30 | -%3,66 | TWD 31,90 | TWD 32,30 | TWD 30,25 | 2,17M |
| 2026-08-17 | TWD 31,45 | +%3,62 | TWD 30,35 | TWD 32,25 | TWD 30,20 | 3,80M |
| 2026-08-14 | TWD 30,35 | -%3,34 | TWD 31,70 | TWD 31,70 | TWD 30,05 | 3,60M |
| 2026-08-13 | TWD 31,40 | -%1,10 | TWD 32,25 | TWD 32,70 | TWD 31,25 | 2,35M |
| 2026-08-12 | TWD 31,75 | +%2,25 | TWD 31,30 | TWD 32,20 | TWD 31,30 | 1,98M |
| 2026-08-11 | TWD 31,05 | -%2,66 | TWD 32,00 | TWD 32,30 | TWD 30,70 | 2,43M |
| 2026-08-10 | TWD 31,90 | +%0,47 | TWD 31,60 | TWD 32,70 | TWD 30,50 | 4,81M |
| 2026-08-07 | TWD 31,75 | -%2,16 | TWD 32,65 | TWD 32,80 | TWD 31,45 | 2,39M |
| 2026-08-06 | TWD 32,45 | -%2,70 | TWD 33,55 | TWD 33,60 | TWD 31,95 | 3,19M |
| 2026-08-05 | TWD 33,35 | +%5,21 | TWD 32,70 | TWD 34,20 | TWD 32,40 | 6,51M |
| 2026-08-04 | TWD 31,70 | +%7,82 | TWD 29,60 | TWD 31,80 | TWD 29,05 | 4,15M |
| 2026-08-03 | TWD 29,40 | +%7,30 | TWD 26,85 | TWD 29,90 | TWD 26,85 | 2,95M |
| 2026-07-31 | TWD 27,40 | +%9,38 | TWD 26,95 | TWD 27,55 | TWD 26,25 | 2,29M |
| 2026-07-30 | TWD 25,05 | -%4,75 | TWD 25,80 | TWD 26,65 | TWD 24,80 | 3,08M |
| 2026-07-29 | TWD 26,30 | -%7,23 | TWD 28,55 | TWD 28,75 | TWD 25,55 | 5,59M |
| 2026-07-28 | TWD 28,35 | -%7,65 | TWD 29,70 | TWD 29,70 | TWD 28,30 | 3,62M |
| 2026-07-27 | TWD 30,70 | +%0,16 | TWD 30,80 | TWD 31,25 | TWD 30,05 | 1,82M |
| 2026-07-24 | TWD 30,65 | -%5,40 | TWD 31,65 | TWD 31,90 | TWD 30,60 | 3,04M |
| 2026-07-23 | TWD 32,40 | -%2,11 | TWD 33,15 | TWD 33,65 | TWD 31,70 | 2,78M |
| 2026-07-22 | TWD 33,10 | +%5,92 | TWD 31,90 | TWD 33,60 | TWD 31,70 | 3,74M |
| 2026-07-21 | TWD 31,25 | %0,00 | TWD 31,90 | TWD 32,00 | TWD 31,00 | 2,83M |
| 2026-07-20 | TWD 31,25 | -%3,70 | TWD 32,60 | TWD 33,10 | TWD 30,25 | 4,08M |
| 2026-07-17 | TWD 32,45 | -%7,02 | TWD 33,90 | TWD 33,90 | TWD 32,10 | 5,18M |
| 2026-07-16 | TWD 34,90 | -%3,19 | TWD 35,50 | TWD 35,65 | TWD 34,40 | 2,68M |
| 2026-07-15 | TWD 36,05 | +%1,26 | TWD 36,05 | TWD 36,60 | TWD 35,75 | 3,48M |
| 2026-07-14 | TWD 35,60 | -%4,43 | TWD 37,10 | TWD 37,20 | TWD 33,55 | 8,88M |
| 2026-07-13 | TWD 37,25 | +%2,05 | TWD 38,10 | TWD 39,65 | TWD 36,85 | 8,26M |
| 2026-07-10 | TWD 36,50 | %0,00 | TWD 36,50 | TWD 36,50 | TWD 36,50 | 0 |
| 2026-07-09 | TWD 36,50 | -%0,82 | TWD 37,50 | TWD 38,15 | TWD 36,50 | 4,49M |
| 2026-07-08 | TWD 36,80 | -%0,27 | TWD 37,10 | TWD 37,60 | TWD 35,55 | 5,11M |
| 2026-07-07 | TWD 36,90 | -%5,26 | TWD 39,50 | TWD 40,30 | TWD 36,30 | 10,22M |
| 2026-07-06 | TWD 38,95 | +%2,23 | TWD 38,45 | TWD 41,50 | TWD 38,40 | 11,82M |
| 2026-07-03 | TWD 38,10 | -%1,42 | TWD 39,00 | TWD 40,35 | TWD 37,20 | 11,88M |
| 2026-07-02 | TWD 38,65 | +%9,96 | TWD 35,40 | TWD 38,65 | TWD 35,30 | 13,03M |
| 2026-07-01 | TWD 35,15 | -%6,39 | TWD 38,50 | TWD 39,25 | TWD 35,00 | 8,50M |
| 2026-06-30 | TWD 37,55 | +%5,18 | TWD 36,50 | TWD 38,50 | TWD 36,40 | 6,16M |
| 2026-06-29 | TWD 35,70 | -%2,06 | TWD 36,40 | TWD 36,95 | TWD 35,20 | 6,67M |
| 2026-06-26 | TWD 36,45 | -%7,02 | TWD 39,00 | TWD 40,25 | TWD 36,25 | 11,86M |
| 2026-06-25 | TWD 39,20 | -%6,67 | TWD 42,45 | TWD 42,70 | TWD 38,95 | 13,47M |
| 2026-06-24 | TWD 42,00 | -%3,56 | TWD 42,70 | TWD 44,55 | TWD 41,55 | 16,22M |
| 2026-06-23 | TWD 43,55 | +%1,75 | TWD 42,90 | TWD 45,80 | TWD 42,45 | 30,24M |
| 2026-06-22 | TWD 42,80 | +%7,13 | TWD 42,15 | TWD 43,85 | TWD 42,00 | 22,16M |
| 2026-06-18 | TWD 39,95 | +%3,77 | TWD 38,80 | TWD 41,95 | TWD 38,80 | 19,87M |
| 2026-06-17 | TWD 38,50 | -%1,53 | TWD 39,20 | TWD 39,95 | TWD 38,15 | 16,38M |
| 2026-06-16 | TWD 39,10 | +%6,83 | TWD 37,30 | TWD 40,25 | TWD 37,00 | 26,99M |
| 2026-06-15 | TWD 36,60 | +%5,78 | TWD 35,50 | TWD 37,30 | TWD 35,30 | 6,68M |
| 2026-06-12 | TWD 34,60 | +%4,69 | TWD 33,70 | TWD 36,00 | TWD 33,70 | 4,57M |
| 2026-06-11 | TWD 33,05 | +%0,92 | TWD 31,60 | TWD 33,30 | TWD 31,25 | 3,45M |
| 2026-06-10 | TWD 32,75 | -%6,43 | TWD 34,05 | TWD 35,30 | TWD 32,75 | 5,20M |
| 2026-06-09 | TWD 35,00 | +%7,03 | TWD 33,10 | TWD 35,40 | TWD 31,90 | 7,67M |
| 2026-06-08 | TWD 32,70 | -%8,27 | TWD 32,10 | TWD 32,85 | TWD 32,10 | 4,76M |
| 2026-06-05 | TWD 35,65 | -%3,91 | TWD 37,10 | TWD 37,10 | TWD 34,70 | 4,41M |
| 2026-06-04 | TWD 37,10 | %0,00 | TWD 37,50 | TWD 38,55 | TWD 36,40 | 7,93M |
| 2026-06-03 | TWD 37,10 | +%5,10 | TWD 35,90 | TWD 38,20 | TWD 35,80 | 7,68M |
| 2026-06-02 | TWD 35,30 | -%3,55 | TWD 36,50 | TWD 36,80 | TWD 34,45 | 7,66M |
| 2026-06-01 | TWD 36,60 | -%4,06 | TWD 38,20 | TWD 38,70 | TWD 36,60 | 8,14M |
| 2026-05-29 | TWD 38,15 | +%0,13 | TWD 39,00 | TWD 39,40 | TWD 38,05 | 5,13M |
| 2026-05-28 | TWD 38,10 | -%4,99 | TWD 39,40 | TWD 40,80 | TWD 38,00 | 11,87M |
| 2026-05-27 | TWD 40,10 | +%2,82 | TWD 39,50 | TWD 40,50 | TWD 38,00 | 14,39M |