Ability Enterprise Co., Ltd. 2374
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 66,70-0,50 (-%0,74)
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 67,20 | +%1,51 | TWD 66,80 | TWD 67,30 | TWD 66,60 | 1,43M |
| 2026-09-29 | TWD 66,20 | -%0,15 | TWD 66,40 | TWD 66,90 | TWD 66,10 | 1,12M |
| 2026-09-24 | TWD 66,30 | +%0,30 | TWD 66,20 | TWD 66,50 | TWD 65,70 | 937,05K |
| 2026-09-23 | TWD 66,10 | -%0,60 | TWD 67,00 | TWD 67,00 | TWD 66,00 | 1,38M |
| 2026-09-22 | TWD 66,50 | -%1,19 | TWD 67,90 | TWD 67,90 | TWD 66,40 | 1,98M |
| 2026-09-21 | TWD 67,30 | -%0,30 | TWD 67,80 | TWD 67,90 | TWD 67,30 | 1,45M |
| 2026-09-18 | TWD 67,50 | +%1,05 | TWD 67,40 | TWD 67,50 | TWD 66,60 | 2,11M |
| 2026-09-17 | TWD 66,80 | +%0,15 | TWD 67,40 | TWD 67,70 | TWD 66,70 | 1,34M |
| 2026-09-16 | TWD 66,70 | +%1,52 | TWD 66,40 | TWD 67,10 | TWD 66,00 | 2,10M |
| 2026-09-15 | TWD 65,70 | -%1,35 | TWD 66,60 | TWD 66,90 | TWD 65,70 | 1,30M |
| 2026-09-14 | TWD 66,60 | -%1,04 | TWD 67,00 | TWD 67,20 | TWD 65,90 | 1,41M |
| 2026-09-11 | TWD 67,30 | %0,00 | TWD 66,50 | TWD 68,00 | TWD 66,40 | 1,81M |
| 2026-09-10 | TWD 67,30 | -%0,59 | TWD 67,70 | TWD 68,00 | TWD 67,10 | 1,43M |
| 2026-09-09 | TWD 67,70 | +%0,45 | TWD 68,10 | TWD 68,40 | TWD 67,50 | 1,90M |
| 2026-09-08 | TWD 67,40 | -%0,15 | TWD 70,00 | TWD 71,00 | TWD 67,30 | 4,12M |
| 2026-09-07 | TWD 67,50 | -%1,17 | TWD 68,90 | TWD 69,00 | TWD 67,30 | 1,87M |
| 2026-09-04 | TWD 68,30 | +%0,59 | TWD 68,80 | TWD 69,00 | TWD 67,10 | 1,50M |
| 2026-09-03 | TWD 67,90 | -%3,14 | TWD 70,50 | TWD 71,80 | TWD 67,90 | 4,32M |
| 2026-09-02 | TWD 70,10 | +%2,04 | TWD 68,70 | TWD 71,20 | TWD 68,40 | 4,58M |
| 2026-09-01 | TWD 68,70 | %0,00 | TWD 69,50 | TWD 70,70 | TWD 68,70 | 2,60M |
| 2026-08-31 | TWD 68,70 | -%0,43 | TWD 68,50 | TWD 69,60 | TWD 68,30 | 1,89M |
| 2026-08-28 | TWD 69,00 | -%0,14 | TWD 70,20 | TWD 70,30 | TWD 68,80 | 1,92M |
| 2026-08-27 | TWD 69,10 | -%1,43 | TWD 69,80 | TWD 70,90 | TWD 69,10 | 3,02M |
| 2026-08-26 | TWD 70,10 | +%4,78 | TWD 67,10 | TWD 70,40 | TWD 67,10 | 4,99M |
| 2026-08-25 | TWD 66,90 | -%0,30 | TWD 66,00 | TWD 67,10 | TWD 65,60 | 1,65M |
| 2026-08-24 | TWD 67,10 | -%2,04 | TWD 68,70 | TWD 68,70 | TWD 67,00 | 2,30M |
| 2026-08-21 | TWD 68,50 | +%2,09 | TWD 68,20 | TWD 69,10 | TWD 67,80 | 4,09M |
| 2026-08-20 | TWD 67,10 | +%0,30 | TWD 67,30 | TWD 68,10 | TWD 66,60 | 1,27M |
| 2026-08-19 | TWD 66,90 | -%3,46 | TWD 66,30 | TWD 68,40 | TWD 66,30 | 1,81M |
| 2026-08-18 | TWD 69,30 | -%2,26 | TWD 71,10 | TWD 71,20 | TWD 69,30 | 2,45M |
| 2026-08-17 | TWD 70,90 | +%0,57 | TWD 70,50 | TWD 72,20 | TWD 70,50 | 2,35M |
| 2026-08-14 | TWD 70,50 | -%0,56 | TWD 71,20 | TWD 71,40 | TWD 70,40 | 1,97M |
| 2026-08-13 | TWD 70,90 | -%0,84 | TWD 72,00 | TWD 72,50 | TWD 70,90 | 2,04M |
| 2026-08-12 | TWD 71,50 | +%0,56 | TWD 71,30 | TWD 72,10 | TWD 71,20 | 2,19M |
| 2026-08-11 | TWD 71,10 | -%1,80 | TWD 72,60 | TWD 73,00 | TWD 71,10 | 3,54M |
| 2026-08-10 | TWD 72,40 | +%3,43 | TWD 70,60 | TWD 72,80 | TWD 69,70 | 4,28M |
| 2026-08-07 | TWD 70,00 | +%0,57 | TWD 71,10 | TWD 71,50 | TWD 69,40 | 3,47M |
| 2026-08-06 | TWD 69,60 | +%0,43 | TWD 69,50 | TWD 70,00 | TWD 68,60 | 2,11M |
| 2026-08-05 | TWD 69,30 | +%2,82 | TWD 68,60 | TWD 69,70 | TWD 68,10 | 3,16M |
| 2026-08-04 | TWD 67,40 | +%0,15 | TWD 66,50 | TWD 67,80 | TWD 66,30 | 2,31M |
| 2026-08-03 | TWD 67,30 | +%5,32 | TWD 64,10 | TWD 67,50 | TWD 64,10 | 3,52M |
| 2026-07-31 | TWD 63,90 | +%7,21 | TWD 63,50 | TWD 65,30 | TWD 62,80 | 2,97M |
| 2026-07-30 | TWD 59,60 | -%4,79 | TWD 62,00 | TWD 62,80 | TWD 59,00 | 3,04M |
| 2026-07-29 | TWD 62,60 | -%2,03 | TWD 64,50 | TWD 65,30 | TWD 59,60 | 4,96M |
| 2026-07-28 | TWD 63,90 | -%6,17 | TWD 65,30 | TWD 66,10 | TWD 63,80 | 3,58M |
| 2026-07-27 | TWD 68,10 | +%0,89 | TWD 68,50 | TWD 69,50 | TWD 67,50 | 3,82M |
| 2026-07-24 | TWD 67,50 | -%0,88 | TWD 68,10 | TWD 68,90 | TWD 67,00 | 2,32M |
| 2026-07-23 | TWD 68,10 | +%0,59 | TWD 68,50 | TWD 68,90 | TWD 66,80 | 1,99M |
| 2026-07-22 | TWD 67,70 | +%0,74 | TWD 68,00 | TWD 69,00 | TWD 67,70 | 1,81M |
| 2026-07-21 | TWD 67,20 | +%3,07 | TWD 66,20 | TWD 67,50 | TWD 65,80 | 1,53M |
| 2026-07-20 | TWD 65,20 | -%3,69 | TWD 68,10 | TWD 68,80 | TWD 63,70 | 4,55M |
| 2026-07-17 | TWD 67,70 | -%5,97 | TWD 70,10 | TWD 71,60 | TWD 67,70 | 5,90M |
| 2026-07-16 | TWD 72,00 | -%1,10 | TWD 72,30 | TWD 72,40 | TWD 70,60 | 2,93M |
| 2026-07-15 | TWD 72,80 | +%0,69 | TWD 73,10 | TWD 73,70 | TWD 72,30 | 1,94M |
| 2026-07-14 | TWD 72,30 | -%4,24 | TWD 76,10 | TWD 76,10 | TWD 69,70 | 5,56M |
| 2026-07-13 | TWD 75,50 | +%0,67 | TWD 75,80 | TWD 78,20 | TWD 75,20 | 6,09M |
| 2026-07-10 | TWD 75,00 | %0,00 | TWD 75,00 | TWD 75,00 | TWD 75,00 | 0 |
| 2026-07-09 | TWD 75,00 | %0,00 | TWD 75,70 | TWD 76,90 | TWD 74,60 | 2,49M |
| 2026-07-08 | TWD 75,00 | +%0,27 | TWD 74,60 | TWD 75,30 | TWD 73,30 | 2,22M |
| 2026-07-07 | TWD 74,80 | -%3,36 | TWD 77,50 | TWD 78,50 | TWD 74,10 | 4,61M |
| 2026-07-06 | TWD 77,40 | +%0,39 | TWD 77,90 | TWD 78,90 | TWD 76,90 | 4,26M |
| 2026-07-03 | TWD 77,10 | +%0,13 | TWD 76,30 | TWD 78,40 | TWD 75,90 | 4,09M |
| 2026-07-02 | TWD 77,00 | +%4,76 | TWD 73,30 | TWD 78,20 | TWD 72,50 | 9,81M |
| 2026-07-01 | TWD 73,50 | -%2,00 | TWD 76,20 | TWD 76,20 | TWD 73,50 | 3,58M |
| 2026-06-30 | TWD 75,00 | +%2,74 | TWD 73,70 | TWD 76,00 | TWD 73,50 | 3,40M |
| 2026-06-29 | TWD 73,00 | -%2,41 | TWD 74,50 | TWD 75,70 | TWD 73,00 | 4,58M |
| 2026-06-26 | TWD 74,80 | -%5,79 | TWD 79,00 | TWD 80,80 | TWD 74,40 | 11,42M |
| 2026-06-25 | TWD 79,40 | +%5,17 | TWD 79,00 | TWD 81,80 | TWD 77,70 | 17,71M |
| 2026-06-24 | TWD 75,50 | -%1,56 | TWD 76,60 | TWD 76,60 | TWD 74,70 | 5,21M |
| 2026-06-23 | TWD 76,70 | +%2,82 | TWD 76,00 | TWD 77,40 | TWD 74,10 | 8,48M |
| 2026-06-22 | TWD 74,60 | -%0,93 | TWD 76,20 | TWD 76,80 | TWD 74,60 | 5,03M |
| 2026-06-18 | TWD 75,30 | -%1,31 | TWD 75,90 | TWD 76,40 | TWD 75,30 | 4,11M |
| 2026-06-17 | TWD 76,30 | +%2,42 | TWD 74,50 | TWD 77,00 | TWD 74,10 | 6,82M |
| 2026-06-16 | TWD 74,50 | -%0,93 | TWD 75,60 | TWD 75,80 | TWD 74,20 | 3,76M |
| 2026-06-15 | TWD 75,20 | +%4,30 | TWD 73,80 | TWD 76,50 | TWD 73,00 | 5,98M |
| 2026-06-12 | TWD 72,10 | +%0,56 | TWD 73,90 | TWD 74,10 | TWD 72,00 | 3,47M |
| 2026-06-11 | TWD 71,70 | +%0,14 | TWD 71,00 | TWD 72,10 | TWD 69,60 | 5,14M |
| 2026-06-10 | TWD 71,60 | -%4,15 | TWD 73,50 | TWD 77,50 | TWD 71,60 | 8,75M |
| 2026-06-09 | TWD 74,70 | +%2,89 | TWD 73,50 | TWD 76,30 | TWD 72,60 | 6,23M |
| 2026-06-08 | TWD 72,60 | -%8,91 | TWD 71,90 | TWD 73,80 | TWD 71,80 | 9,17M |
| 2026-06-05 | TWD 79,70 | -%1,48 | TWD 80,90 | TWD 83,30 | TWD 79,50 | 15,45M |
| 2026-06-04 | TWD 80,90 | -%0,86 | TWD 81,30 | TWD 83,60 | TWD 79,10 | 10,54M |
| 2026-06-03 | TWD 81,60 | -%1,09 | TWD 82,50 | TWD 82,90 | TWD 81,50 | 7,38M |
| 2026-06-02 | TWD 82,50 | -%2,60 | TWD 85,40 | TWD 85,40 | TWD 81,40 | 14,13M |
| 2026-06-01 | TWD 84,70 | +%1,80 | TWD 84,20 | TWD 86,40 | TWD 83,30 | 21,28M |
| 2026-05-29 | TWD 83,20 | +%5,85 | TWD 80,00 | TWD 84,40 | TWD 79,80 | 20,56M |
| 2026-05-28 | TWD 78,60 | -%2,72 | TWD 81,00 | TWD 82,30 | TWD 78,10 | 9,01M |
| 2026-05-27 | TWD 80,80 | -%1,94 | TWD 83,10 | TWD 83,50 | TWD 80,00 | 9,47M |
| 2026-05-26 | TWD 82,40 | -%1,55 | TWD 84,20 | TWD 85,80 | TWD 81,30 | 12,29M |
| 2026-05-25 | TWD 83,70 | +%0,36 | TWD 84,90 | TWD 85,00 | TWD 82,70 | 11,15M |