Acer Incorporated 2353
TWSE · Tayvan · Elektronik Teknoloji
TWD 31,85+0,20 (+%0,63)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 31,65 | +%0,80 | TWD 31,75 | TWD 31,95 | TWD 31,50 | 10,04M |
| 2026-09-29 | TWD 31,40 | -%1,10 | TWD 31,75 | TWD 31,75 | TWD 31,40 | 6,25M |
| 2026-09-24 | TWD 31,75 | +%0,63 | TWD 31,30 | TWD 31,85 | TWD 31,25 | 8,82M |
| 2026-09-23 | TWD 31,55 | +%0,48 | TWD 31,45 | TWD 31,85 | TWD 31,15 |
| 12,02M |
| 2026-09-22 | TWD 31,40 | -%2,33 | TWD 32,50 | TWD 32,50 | TWD 31,40 | 18,07M |
| 2026-09-21 | TWD 32,15 | +%0,63 | TWD 32,05 | TWD 32,60 | TWD 32,00 | 13,64M |
| 2026-09-18 | TWD 31,95 | -%1,39 | TWD 32,75 | TWD 32,75 | TWD 31,85 | 22,98M |
| 2026-09-17 | TWD 32,40 | +%1,25 | TWD 32,00 | TWD 32,80 | TWD 32,00 | 18,28M |
| 2026-09-16 | TWD 32,00 | +%3,56 | TWD 31,00 | TWD 32,00 | TWD 30,95 | 17,95M |
| 2026-09-15 | TWD 30,90 | -%1,59 | TWD 31,40 | TWD 31,45 | TWD 30,80 | 8,96M |
| 2026-09-14 | TWD 31,40 | +%0,96 | TWD 31,00 | TWD 31,55 | TWD 30,95 | 11,61M |
| 2026-09-11 | TWD 31,10 | -%1,27 | TWD 31,10 | TWD 31,20 | TWD 30,75 | 9,44M |
| 2026-09-10 | TWD 31,50 | -%0,94 | TWD 31,60 | TWD 31,60 | TWD 31,35 | 6,78M |
| 2026-09-09 | TWD 31,80 | +%2,42 | TWD 31,40 | TWD 32,10 | TWD 31,25 | 14,38M |
| 2026-09-08 | TWD 31,05 | -%3,87 | TWD 32,00 | TWD 32,00 | TWD 31,00 | 23,01M |
| 2026-09-07 | TWD 32,30 | -%1,22 | TWD 33,00 | TWD 33,05 | TWD 31,65 | 28,91M |
| 2026-09-04 | TWD 32,70 | +%4,64 | TWD 31,95 | TWD 33,05 | TWD 31,95 | 39,87M |
| 2026-09-03 | TWD 31,25 | -%2,80 | TWD 32,30 | TWD 32,70 | TWD 31,25 | 19,81M |
| 2026-09-02 | TWD 32,15 | +%1,26 | TWD 31,50 | TWD 32,20 | TWD 31,30 | 17,99M |
| 2026-09-01 | TWD 31,75 | +%0,79 | TWD 31,35 | TWD 31,75 | TWD 31,20 | 13,36M |
| 2026-08-31 | TWD 31,50 | +%2,11 | TWD 30,80 | TWD 31,50 | TWD 30,55 | 11,04M |
| 2026-08-28 | TWD 30,85 | -%1,12 | TWD 31,40 | TWD 31,45 | TWD 30,80 | 8,42M |
| 2026-08-27 | TWD 31,20 | -%0,64 | TWD 31,35 | TWD 31,60 | TWD 31,20 | 8,29M |
| 2026-08-26 | TWD 31,40 | +%1,13 | TWD 31,00 | TWD 31,50 | TWD 30,90 | 8,59M |
| 2026-08-25 | TWD 31,05 | -%0,16 | TWD 31,15 | TWD 31,30 | TWD 30,70 | 6,37M |
| 2026-08-24 | TWD 31,10 | +%1,30 | TWD 30,70 | TWD 31,60 | TWD 30,70 | 12,52M |
| 2026-08-21 | TWD 30,70 | -%0,97 | TWD 31,00 | TWD 31,00 | TWD 30,50 | 8,26M |
| 2026-08-20 | TWD 31,00 | +%0,32 | TWD 31,00 | TWD 31,40 | TWD 30,80 | 12,89M |
| 2026-08-19 | TWD 30,90 | +%1,15 | TWD 30,10 | TWD 31,00 | TWD 30,05 | 12,30M |
| 2026-08-18 | TWD 30,55 | -%2,86 | TWD 31,10 | TWD 31,10 | TWD 30,45 | 15,28M |
| 2026-08-17 | TWD 31,45 | -%2,63 | TWD 32,50 | TWD 32,55 | TWD 30,75 | 36,43M |
| 2026-08-14 | TWD 32,30 | +%2,38 | TWD 31,80 | TWD 33,20 | TWD 31,80 | 59,40M |
| 2026-08-13 | TWD 31,55 | -%0,63 | TWD 32,20 | TWD 32,50 | TWD 31,50 | 26,41M |
| 2026-08-12 | TWD 31,75 | +%2,25 | TWD 31,00 | TWD 31,95 | TWD 30,85 | 24,85M |
| 2026-08-11 | TWD 31,05 | +%0,16 | TWD 30,90 | TWD 31,05 | TWD 30,50 | 12,47M |
| 2026-08-10 | TWD 31,00 | +%2,48 | TWD 30,30 | TWD 31,00 | TWD 30,00 | 20,69M |
| 2026-08-07 | TWD 30,25 | +%0,83 | TWD 30,85 | TWD 31,10 | TWD 30,10 | 22,10M |
| 2026-08-06 | TWD 30,00 | -%0,83 | TWD 30,10 | TWD 30,45 | TWD 29,75 | 13,80M |
| 2026-08-05 | TWD 30,25 | +%4,13 | TWD 29,80 | TWD 30,90 | TWD 29,65 | 35,25M |
| 2026-08-04 | TWD 29,05 | +%0,87 | TWD 28,60 | TWD 29,40 | TWD 28,50 | 13,46M |
| 2026-08-03 | TWD 28,80 | -%0,17 | TWD 28,60 | TWD 29,15 | TWD 28,25 | 18,47M |
| 2026-07-31 | TWD 28,85 | +%3,41 | TWD 28,70 | TWD 29,30 | TWD 28,70 | 35,47M |
| 2026-07-30 | TWD 27,90 | -%2,62 | TWD 28,50 | TWD 28,55 | TWD 27,65 | 22,73M |
| 2026-07-29 | TWD 28,65 | -%0,69 | TWD 29,10 | TWD 29,55 | TWD 27,70 | 37,16M |
| 2026-07-28 | TWD 28,85 | -%4,15 | TWD 29,60 | TWD 29,60 | TWD 28,50 | 28,34M |
| 2026-07-27 | TWD 30,10 | +%0,17 | TWD 30,35 | TWD 30,35 | TWD 29,60 | 19,55M |
| 2026-07-24 | TWD 30,05 | -%0,33 | TWD 29,85 | TWD 30,40 | TWD 29,75 | 11,76M |
| 2026-07-23 | TWD 30,15 | -%1,31 | TWD 30,80 | TWD 30,90 | TWD 30,00 | 16,70M |
| 2026-07-22 | TWD 30,55 | +%1,16 | TWD 30,55 | TWD 31,05 | TWD 30,45 | 22,48M |
| 2026-07-21 | TWD 30,20 | +%3,25 | TWD 29,85 | TWD 30,40 | TWD 29,50 | 21,75M |
| 2026-07-20 | TWD 29,25 | -%1,18 | TWD 30,00 | TWD 30,20 | TWD 28,65 | 24,90M |
| 2026-07-17 | TWD 29,60 | -%3,74 | TWD 30,50 | TWD 30,55 | TWD 29,50 | 37,31M |
| 2026-07-16 | TWD 30,75 | -%0,97 | TWD 30,90 | TWD 31,20 | TWD 30,55 | 31,32M |
| 2026-07-15 | TWD 31,05 | +%0,98 | TWD 30,90 | TWD 31,20 | TWD 30,45 | 45,83M |
| 2026-07-14 | TWD 30,75 | -%3,76 | TWD 31,95 | TWD 31,95 | TWD 29,90 | 41,53M |
| 2026-07-13 | TWD 31,95 | -%1,69 | TWD 32,75 | TWD 33,10 | TWD 31,70 | 27,66M |
| 2026-07-10 | TWD 32,50 | %0,00 | TWD 32,50 | TWD 32,50 | TWD 32,50 | 0 |
| 2026-07-09 | TWD 32,50 | +%0,62 | TWD 32,80 | TWD 33,75 | TWD 32,50 | 52,16M |
| 2026-07-08 | TWD 32,30 | +%0,94 | TWD 32,20 | TWD 33,10 | TWD 32,00 | 49,18M |
| 2026-07-07 | TWD 32,00 | -%2,44 | TWD 33,15 | TWD 33,15 | TWD 31,90 | 23,86M |
| 2026-07-06 | TWD 32,80 | -%0,30 | TWD 33,10 | TWD 33,65 | TWD 32,50 | 29,19M |
| 2026-07-03 | TWD 32,90 | +%2,81 | TWD 32,00 | TWD 32,90 | TWD 31,80 | 29,56M |
| 2026-07-02 | TWD 32,00 | -%0,31 | TWD 32,00 | TWD 32,20 | TWD 31,65 | 24,04M |
| 2026-07-01 | TWD 32,10 | -%3,02 | TWD 33,50 | TWD 34,10 | TWD 32,00 | 38,04M |
| 2026-06-30 | TWD 33,10 | +%2,80 | TWD 32,60 | TWD 33,40 | TWD 32,20 | 38,66M |
| 2026-06-29 | TWD 32,20 | +%0,94 | TWD 32,65 | TWD 33,25 | TWD 31,75 | 31,05M |
| 2026-06-26 | TWD 31,90 | -%5,62 | TWD 33,55 | TWD 33,55 | TWD 31,80 | 44,44M |
| 2026-06-25 | TWD 33,80 | -%1,17 | TWD 34,60 | TWD 35,05 | TWD 33,70 | 24,60M |
| 2026-06-24 | TWD 34,20 | +%2,40 | TWD 33,30 | TWD 34,50 | TWD 33,05 | 33,71M |
| 2026-06-23 | TWD 33,40 | -%1,76 | TWD 34,10 | TWD 34,30 | TWD 33,10 | 42,59M |
| 2026-06-22 | TWD 34,00 | -%1,16 | TWD 34,65 | TWD 34,90 | TWD 34,00 | 38,01M |
| 2026-06-18 | TWD 34,40 | -%1,71 | TWD 35,05 | TWD 35,30 | TWD 34,35 | 46,86M |
| 2026-06-17 | TWD 35,00 | -%10,03 | TWD 35,50 | TWD 36,00 | TWD 34,30 | 107,06M |
| 2026-06-16 | TWD 38,90 | +%1,17 | TWD 39,25 | TWD 39,25 | TWD 37,85 | 44,04M |
| 2026-06-15 | TWD 38,45 | +%4,77 | TWD 37,75 | TWD 39,40 | TWD 37,20 | 64,40M |
| 2026-06-12 | TWD 36,70 | -%0,54 | TWD 38,00 | TWD 38,50 | TWD 36,55 | 42,05M |
| 2026-06-11 | TWD 36,90 | +%1,93 | TWD 35,80 | TWD 36,95 | TWD 35,10 | 52,23M |
| 2026-06-10 | TWD 36,20 | -%2,03 | TWD 36,60 | TWD 37,80 | TWD 36,15 | 53,82M |
| 2026-06-09 | TWD 36,95 | +%4,67 | TWD 35,40 | TWD 36,95 | TWD 35,00 | 49,28M |
| 2026-06-08 | TWD 35,30 | -%8,07 | TWD 34,60 | TWD 35,70 | TWD 34,60 | 70,33M |
| 2026-06-05 | TWD 38,40 | -%1,79 | TWD 38,10 | TWD 38,70 | TWD 37,05 | 86,43M |
| 2026-06-04 | TWD 39,10 | -%9,91 | TWD 42,40 | TWD 42,60 | TWD 39,10 | 195,22M |
| 2026-06-03 | TWD 43,40 | +%2,00 | TWD 44,00 | TWD 44,20 | TWD 41,80 | 300,95M |
| 2026-06-02 | TWD 42,55 | +%9,95 | TWD 42,55 | TWD 42,55 | TWD 41,60 | 216,76M |
| 2026-06-01 | TWD 38,70 | +%9,94 | TWD 38,70 | TWD 38,70 | TWD 38,70 | 27,11M |
| 2026-05-29 | TWD 35,20 | +%10,00 | TWD 33,80 | TWD 35,20 | TWD 33,55 | 75,05M |
| 2026-05-28 | TWD 32,00 | +%1,91 | TWD 31,80 | TWD 33,40 | TWD 31,80 | 77,28M |
| 2026-05-27 | TWD 31,40 | -%1,57 | TWD 32,10 | TWD 32,40 | TWD 31,20 | 61,50M |
| 2026-05-26 | TWD 31,90 | -%1,85 | TWD 34,25 | TWD 34,25 | TWD 31,20 | 119,78M |
| 2026-05-25 | TWD 32,50 | +%9,98 | TWD 31,80 | TWD 32,50 | TWD 30,85 | 95,11M |