Advantech Co., Ltd. 2395
TWSE · Tayvan · Elektronik Teknoloji
TWD 723,00-3,00 (-%0,41)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 723,00 | -%0,41 | TWD 731,00 | TWD 734,00 | TWD 718,00 | 1,61M |
| 2026-09-30 | TWD 726,00 | -%0,55 | TWD 731,00 | TWD 746,00 | TWD 726,00 | 2,13M |
| 2026-09-29 | TWD 730,00 | +%1,11 | TWD 714,00 | TWD 754,00 | TWD 712,00 | 3,53M |
| 2026-09-24 | TWD 722,00 | +%3,00 | TWD 703,00 | TWD 728,00 | TWD 702,00 |
| 2,65M |
| 2026-09-23 | TWD 701,00 | -%0,28 | TWD 715,00 | TWD 721,00 | TWD 695,00 | 1,90M |
| 2026-09-22 | TWD 703,00 | -%0,42 | TWD 719,00 | TWD 720,00 | TWD 702,00 | 1,68M |
| 2026-09-21 | TWD 706,00 | +%2,32 | TWD 688,00 | TWD 712,00 | TWD 688,00 | 1,98M |
| 2026-09-18 | TWD 690,00 | +%0,58 | TWD 695,00 | TWD 697,00 | TWD 682,00 | 3,32M |
| 2026-09-17 | TWD 686,00 | -%1,29 | TWD 692,00 | TWD 700,00 | TWD 686,00 | 2,79M |
| 2026-09-16 | TWD 695,00 | +%1,46 | TWD 685,00 | TWD 695,00 | TWD 676,00 | 2,22M |
| 2026-09-15 | TWD 685,00 | +%2,24 | TWD 696,00 | TWD 705,00 | TWD 683,00 | 3,38M |
| 2026-09-14 | TWD 670,00 | -%0,59 | TWD 663,00 | TWD 684,00 | TWD 653,00 | 2,59M |
| 2026-09-11 | TWD 674,00 | +%2,28 | TWD 655,00 | TWD 695,00 | TWD 650,00 | 4,46M |
| 2026-09-10 | TWD 659,00 | +%0,92 | TWD 647,00 | TWD 661,00 | TWD 647,00 | 1,47M |
| 2026-09-09 | TWD 653,00 | -%0,61 | TWD 653,00 | TWD 663,00 | TWD 645,00 | 2,11M |
| 2026-09-08 | TWD 657,00 | -%3,38 | TWD 681,00 | TWD 681,00 | TWD 651,00 | 3,84M |
| 2026-09-07 | TWD 680,00 | -%4,36 | TWD 727,00 | TWD 727,00 | TWD 677,00 | 3,31M |
| 2026-09-04 | TWD 711,00 | +%5,49 | TWD 688,00 | TWD 727,00 | TWD 685,00 | 4,84M |
| 2026-09-03 | TWD 674,00 | -%2,60 | TWD 706,00 | TWD 715,00 | TWD 673,00 | 2,88M |
| 2026-09-02 | TWD 692,00 | -%2,67 | TWD 705,00 | TWD 709,00 | TWD 688,00 | 3,10M |
| 2026-09-01 | TWD 711,00 | +%5,02 | TWD 689,00 | TWD 715,00 | TWD 679,00 | 4,57M |
| 2026-08-31 | TWD 677,00 | +%1,20 | TWD 664,00 | TWD 677,00 | TWD 656,00 | 3,25M |
| 2026-08-28 | TWD 669,00 | -%0,89 | TWD 680,00 | TWD 685,00 | TWD 667,00 | 1,26M |
| 2026-08-27 | TWD 675,00 | -%1,89 | TWD 698,00 | TWD 699,00 | TWD 668,00 | 2,04M |
| 2026-08-26 | TWD 688,00 | +%2,69 | TWD 666,00 | TWD 693,00 | TWD 665,00 | 2,26M |
| 2026-08-25 | TWD 670,00 | +%1,82 | TWD 658,00 | TWD 670,00 | TWD 650,00 | 2,14M |
| 2026-08-24 | TWD 658,00 | +%1,39 | TWD 660,00 | TWD 670,00 | TWD 652,00 | 1,44M |
| 2026-08-21 | TWD 649,00 | -%3,57 | TWD 672,00 | TWD 672,00 | TWD 643,00 | 3,93M |
| 2026-08-20 | TWD 673,00 | -%3,03 | TWD 698,00 | TWD 698,00 | TWD 667,00 | 3,47M |
| 2026-08-19 | TWD 694,00 | +%2,21 | TWD 674,00 | TWD 704,00 | TWD 667,00 | 4,63M |
| 2026-08-18 | TWD 679,00 | +%0,74 | TWD 674,00 | TWD 682,00 | TWD 666,00 | 3,63M |
| 2026-08-17 | TWD 674,00 | -%1,32 | TWD 659,00 | TWD 686,00 | TWD 657,00 | 3,41M |
| 2026-08-14 | TWD 683,00 | -%2,15 | TWD 690,00 | TWD 699,00 | TWD 676,00 | 3,07M |
| 2026-08-13 | TWD 698,00 | +%1,75 | TWD 695,00 | TWD 709,00 | TWD 690,00 | 4,05M |
| 2026-08-12 | TWD 686,00 | +%3,78 | TWD 672,00 | TWD 699,00 | TWD 667,00 | 5,88M |
| 2026-08-11 | TWD 661,00 | -%0,90 | TWD 660,00 | TWD 672,00 | TWD 644,00 | 4,06M |
| 2026-08-10 | TWD 667,00 | +%5,21 | TWD 648,00 | TWD 695,00 | TWD 648,00 | 7,23M |
| 2026-08-07 | TWD 634,00 | +%1,93 | TWD 621,00 | TWD 648,00 | TWD 616,00 | 6,13M |
| 2026-08-06 | TWD 622,00 | -%1,74 | TWD 670,00 | TWD 672,00 | TWD 614,00 | 10,65M |
| 2026-08-05 | TWD 633,00 | +%9,90 | TWD 590,00 | TWD 633,00 | TWD 590,00 | 3,98M |
| 2026-08-04 | TWD 576,00 | %0,00 | TWD 567,00 | TWD 588,00 | TWD 564,00 | 3,90M |
| 2026-08-03 | TWD 576,00 | +%2,31 | TWD 555,00 | TWD 583,00 | TWD 540,00 | 4,30M |
| 2026-07-31 | TWD 563,00 | +%2,93 | TWD 599,00 | TWD 599,00 | TWD 549,00 | 7,93M |
| 2026-07-30 | TWD 547,00 | -%0,55 | TWD 553,00 | TWD 555,00 | TWD 535,00 | 4,22M |
| 2026-07-29 | TWD 550,00 | -%1,08 | TWD 549,00 | TWD 565,00 | TWD 529,00 | 5,21M |
| 2026-07-28 | TWD 556,00 | -%3,64 | TWD 555,00 | TWD 570,00 | TWD 547,00 | 3,24M |
| 2026-07-27 | TWD 577,00 | -%0,69 | TWD 586,00 | TWD 588,00 | TWD 557,00 | 3,82M |
| 2026-07-24 | TWD 581,00 | -%3,17 | TWD 585,00 | TWD 616,00 | TWD 578,00 | 4,10M |
| 2026-07-23 | TWD 600,00 | +%0,67 | TWD 605,00 | TWD 607,00 | TWD 582,00 | 3,77M |
| 2026-07-22 | TWD 596,00 | +%5,11 | TWD 589,00 | TWD 618,00 | TWD 584,00 | 9,29M |
| 2026-07-21 | TWD 567,00 | +%9,88 | TWD 525,00 | TWD 567,00 | TWD 519,00 | 4,22M |
| 2026-07-20 | TWD 516,00 | +%0,58 | TWD 519,00 | TWD 521,00 | TWD 493,50 | 3,77M |
| 2026-07-17 | TWD 513,00 | -%3,21 | TWD 518,00 | TWD 519,00 | TWD 502,00 | 2,48M |
| 2026-07-16 | TWD 530,00 | -%0,56 | TWD 530,00 | TWD 531,00 | TWD 520,00 | 2,24M |
| 2026-07-15 | TWD 533,00 | +%0,76 | TWD 530,00 | TWD 539,00 | TWD 526,00 | 1,88M |
| 2026-07-14 | TWD 529,00 | -%1,31 | TWD 552,00 | TWD 553,00 | TWD 508,00 | 2,52M |
| 2026-07-13 | TWD 536,00 | -%0,74 | TWD 557,00 | TWD 593,00 | TWD 535,00 | 4,39M |
| 2026-07-10 | TWD 540,00 | %0,00 | TWD 540,00 | TWD 540,00 | TWD 540,00 | 0 |
| 2026-07-09 | TWD 540,00 | -%1,10 | TWD 547,00 | TWD 562,00 | TWD 537,00 | 6,67M |
| 2026-07-08 | TWD 546,00 | +%9,97 | TWD 546,00 | TWD 546,00 | TWD 533,00 | 7,75M |
| 2026-07-07 | TWD 496,50 | -%3,59 | TWD 519,00 | TWD 522,00 | TWD 493,00 | 1,79M |
| 2026-07-06 | TWD 515,00 | -%1,15 | TWD 523,00 | TWD 528,00 | TWD 506,00 | 1,46M |
| 2026-07-03 | TWD 521,00 | +%2,16 | TWD 498,50 | TWD 522,00 | TWD 498,50 | 1,95M |
| 2026-07-02 | TWD 510,00 | +%1,39 | TWD 493,50 | TWD 511,00 | TWD 493,50 | 1,87M |
| 2026-07-01 | TWD 503,00 | +%2,24 | TWD 504,00 | TWD 507,00 | TWD 493,00 | 2,51M |
| 2026-06-30 | TWD 492,00 | +%4,13 | TWD 481,00 | TWD 495,50 | TWD 477,00 | 2,59M |
| 2026-06-29 | TWD 472,50 | +%3,73 | TWD 463,00 | TWD 486,00 | TWD 457,50 | 3,91M |
| 2026-06-26 | TWD 455,50 | -%5,10 | TWD 469,50 | TWD 469,50 | TWD 453,00 | 2,34M |
| 2026-06-25 | TWD 480,00 | +%1,37 | TWD 482,00 | TWD 485,00 | TWD 472,00 | 1,37M |
| 2026-06-24 | TWD 473,50 | -%2,87 | TWD 477,50 | TWD 483,50 | TWD 466,00 | 2,69M |
| 2026-06-23 | TWD 487,50 | -%2,40 | TWD 505,00 | TWD 505,00 | TWD 483,00 | 2,13M |
| 2026-06-22 | TWD 499,50 | +%1,11 | TWD 501,00 | TWD 511,00 | TWD 494,50 | 2,93M |
| 2026-06-18 | TWD 494,00 | +%1,13 | TWD 494,50 | TWD 504,00 | TWD 490,00 | 4,21M |
| 2026-06-17 | TWD 488,50 | +%1,77 | TWD 472,00 | TWD 488,50 | TWD 470,50 | 1,68M |
| 2026-06-16 | TWD 480,00 | -%1,03 | TWD 493,00 | TWD 493,00 | TWD 475,00 | 1,63M |
| 2026-06-15 | TWD 485,00 | +%2,54 | TWD 486,00 | TWD 494,00 | TWD 480,50 | 1,90M |
| 2026-06-12 | TWD 473,00 | +%1,94 | TWD 475,00 | TWD 481,00 | TWD 469,50 | 1,12M |
| 2026-06-11 | TWD 464,00 | -%0,32 | TWD 456,00 | TWD 467,00 | TWD 449,00 | 4,07M |
| 2026-06-10 | TWD 465,50 | -%4,90 | TWD 485,00 | TWD 493,00 | TWD 462,00 | 3,58M |
| 2026-06-09 | TWD 489,50 | +%3,93 | TWD 473,50 | TWD 492,00 | TWD 473,50 | 3,98M |
| 2026-06-08 | TWD 471,00 | -%5,04 | TWD 456,00 | TWD 474,50 | TWD 456,00 | 3,59M |
| 2026-06-05 | TWD 496,00 | -%4,98 | TWD 511,00 | TWD 515,00 | TWD 493,00 | 5,05M |
| 2026-06-04 | TWD 522,00 | +%1,75 | TWD 509,00 | TWD 539,00 | TWD 508,00 | 4,79M |
| 2026-06-03 | TWD 513,00 | -%0,39 | TWD 519,00 | TWD 520,00 | TWD 500,00 | 3,91M |
| 2026-06-02 | TWD 515,00 | -%0,39 | TWD 520,00 | TWD 530,00 | TWD 508,00 | 6,56M |
| 2026-06-01 | TWD 517,00 | +%4,44 | TWD 505,00 | TWD 525,00 | TWD 505,00 | 3,68M |
| 2026-05-29 | TWD 495,00 | +%0,92 | TWD 496,00 | TWD 515,00 | TWD 492,00 | 10,46M |
| 2026-05-28 | TWD 490,50 | -%3,63 | TWD 509,00 | TWD 523,00 | TWD 488,50 | 4,42M |
| 2026-05-27 | TWD 509,00 | -%0,20 | TWD 507,00 | TWD 530,00 | TWD 503,00 | 4,39M |
| 2026-05-26 | TWD 510,00 | +%2,31 | TWD 498,50 | TWD 511,00 | TWD 485,50 | 3,97M |