AVerMedia Technologies, Inc. 2417
TWSE · Tayvan · Elektronik Teknoloji
TWD 39,00+0,05 (+%0,13)
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 39,00 | +%0,13 | TWD 38,95 | TWD 39,15 | TWD 38,65 | 314,99K |
| 2026-10-01 | TWD 38,95 | -%0,89 | TWD 39,40 | TWD 39,40 | TWD 38,85 | 221,38K |
| 2026-09-30 | TWD 39,30 | +%1,55 | TWD 39,10 | TWD 39,35 | TWD 38,85 | 296,40K |
| 2026-09-29 | TWD 38,70 | -%0,90 | TWD 39,05 | TWD 39,20 | TWD 38,70 |
| 287,27K |
| 2026-09-24 | TWD 39,05 | +%0,13 | TWD 39,00 | TWD 39,20 | TWD 38,85 | 256,36K |
| 2026-09-23 | TWD 39,00 | %0,00 | TWD 39,20 | TWD 39,70 | TWD 39,00 | 379,20K |
| 2026-09-22 | TWD 39,00 | -%0,76 | TWD 39,90 | TWD 39,90 | TWD 39,00 | 311,36K |
| 2026-09-21 | TWD 39,30 | +%0,26 | TWD 39,20 | TWD 39,60 | TWD 38,90 | 335,05K |
| 2026-09-18 | TWD 39,20 | +%0,64 | TWD 39,10 | TWD 39,25 | TWD 38,65 | 319,88K |
| 2026-09-17 | TWD 38,95 | +%1,70 | TWD 38,65 | TWD 39,20 | TWD 38,55 | 295,36K |
| 2026-09-16 | TWD 38,30 | +%0,92 | TWD 38,10 | TWD 38,40 | TWD 38,05 | 176,20K |
| 2026-09-15 | TWD 37,95 | -%0,26 | TWD 37,95 | TWD 38,50 | TWD 37,90 | 273,10K |
| 2026-09-14 | TWD 38,05 | -%0,91 | TWD 38,05 | TWD 38,65 | TWD 37,80 | 182,88K |
| 2026-09-11 | TWD 38,40 | -%0,13 | TWD 38,15 | TWD 38,70 | TWD 38,05 | 288,20K |
| 2026-09-10 | TWD 38,45 | +%0,92 | TWD 38,60 | TWD 39,40 | TWD 38,30 | 607,19K |
| 2026-09-09 | TWD 38,10 | -%0,52 | TWD 38,30 | TWD 38,50 | TWD 37,85 | 540,15K |
| 2026-09-08 | TWD 38,30 | -%3,77 | TWD 39,65 | TWD 39,65 | TWD 38,30 | 894,35K |
| 2026-09-07 | TWD 39,80 | -%6,13 | TWD 41,70 | TWD 41,75 | TWD 39,80 | 1,54M |
| 2026-09-04 | TWD 42,40 | +%1,68 | TWD 42,15 | TWD 42,70 | TWD 41,65 | 373,64K |
| 2026-09-03 | TWD 41,70 | -%4,36 | TWD 43,80 | TWD 44,20 | TWD 41,70 | 611,81K |
| 2026-09-02 | TWD 43,60 | +%0,23 | TWD 43,20 | TWD 44,30 | TWD 43,20 | 447,47K |
| 2026-09-01 | TWD 43,50 | -%0,57 | TWD 43,80 | TWD 44,10 | TWD 43,45 | 343,32K |
| 2026-08-31 | TWD 43,75 | -%0,91 | TWD 44,15 | TWD 44,25 | TWD 43,15 | 334,53K |
| 2026-08-28 | TWD 44,15 | -%1,45 | TWD 44,90 | TWD 45,40 | TWD 44,15 | 933,83K |
| 2026-08-27 | TWD 44,80 | +%2,05 | TWD 43,95 | TWD 45,35 | TWD 43,95 | 1,07M |
| 2026-08-26 | TWD 43,90 | +%2,09 | TWD 43,35 | TWD 44,30 | TWD 43,10 | 403,96K |
| 2026-08-25 | TWD 43,00 | -%0,46 | TWD 43,20 | TWD 43,20 | TWD 42,55 | 487,30K |
| 2026-08-24 | TWD 43,20 | -%0,92 | TWD 43,60 | TWD 44,40 | TWD 42,90 | 542,11K |
| 2026-08-21 | TWD 43,60 | -%0,80 | TWD 44,00 | TWD 44,05 | TWD 43,20 | 627,29K |
| 2026-08-20 | TWD 43,95 | -%3,72 | TWD 46,50 | TWD 46,50 | TWD 43,70 | 2,21M |
| 2026-08-19 | TWD 45,65 | +%5,55 | TWD 42,50 | TWD 46,40 | TWD 42,50 | 2,71M |
| 2026-08-18 | TWD 43,25 | -%4,00 | TWD 45,05 | TWD 45,30 | TWD 43,20 | 784,81K |
| 2026-08-17 | TWD 45,05 | +%0,11 | TWD 44,80 | TWD 46,40 | TWD 44,80 | 1,09M |
| 2026-08-14 | TWD 45,00 | -%0,99 | TWD 45,45 | TWD 45,45 | TWD 44,60 | 947,86K |
| 2026-08-13 | TWD 45,45 | +%0,55 | TWD 45,05 | TWD 45,80 | TWD 44,80 | 1,70M |
| 2026-08-12 | TWD 45,20 | +%3,20 | TWD 44,50 | TWD 46,05 | TWD 44,25 | 5,83M |
| 2026-08-11 | TWD 43,80 | -%1,68 | TWD 45,20 | TWD 45,50 | TWD 43,65 | 3,66M |
| 2026-08-10 | TWD 44,55 | +%3,73 | TWD 43,50 | TWD 45,40 | TWD 41,80 | 1,83M |
| 2026-08-07 | TWD 42,95 | +%3,74 | TWD 42,10 | TWD 43,90 | TWD 42,00 | 2,43M |
| 2026-08-06 | TWD 41,40 | -%1,43 | TWD 42,05 | TWD 42,90 | TWD 41,35 | 492,50K |
| 2026-08-05 | TWD 42,00 | +%2,69 | TWD 41,00 | TWD 42,15 | TWD 40,90 | 845,43K |
| 2026-08-04 | TWD 40,90 | +%2,25 | TWD 39,20 | TWD 41,10 | TWD 39,10 | 551,09K |
| 2026-08-03 | TWD 40,00 | +%1,78 | TWD 39,00 | TWD 40,10 | TWD 38,75 | 476,15K |
| 2026-07-31 | TWD 39,30 | +%6,22 | TWD 39,00 | TWD 39,50 | TWD 38,25 | 754,00K |
| 2026-07-30 | TWD 37,00 | -%2,89 | TWD 37,80 | TWD 38,45 | TWD 36,90 | 801,20K |
| 2026-07-29 | TWD 38,10 | -%1,30 | TWD 39,00 | TWD 39,70 | TWD 36,50 | 1,48M |
| 2026-07-28 | TWD 38,60 | -%5,74 | TWD 40,00 | TWD 40,30 | TWD 38,50 | 813,25K |
| 2026-07-27 | TWD 40,95 | -%0,12 | TWD 41,50 | TWD 41,90 | TWD 40,15 | 769,37K |
| 2026-07-24 | TWD 41,00 | +%0,37 | TWD 41,65 | TWD 42,30 | TWD 40,20 | 1,05M |
| 2026-07-23 | TWD 40,85 | -%0,12 | TWD 41,95 | TWD 42,00 | TWD 40,10 | 425,80K |
| 2026-07-22 | TWD 40,90 | +%1,36 | TWD 41,15 | TWD 41,80 | TWD 40,85 | 884,30K |
| 2026-07-21 | TWD 40,35 | +%1,13 | TWD 40,30 | TWD 40,75 | TWD 39,90 | 542,54K |
| 2026-07-20 | TWD 39,90 | +%0,63 | TWD 40,00 | TWD 40,45 | TWD 37,80 | 808,56K |
| 2026-07-17 | TWD 39,65 | -%5,93 | TWD 41,80 | TWD 41,80 | TWD 39,50 | 1,25M |
| 2026-07-16 | TWD 42,15 | -%2,43 | TWD 43,20 | TWD 43,20 | TWD 42,05 | 589,36K |
| 2026-07-15 | TWD 43,20 | %0,00 | TWD 43,75 | TWD 43,75 | TWD 43,05 | 422,20K |
| 2026-07-14 | TWD 43,20 | -%4,64 | TWD 45,30 | TWD 45,30 | TWD 41,80 | 1,12M |
| 2026-07-13 | TWD 45,30 | +%0,55 | TWD 46,00 | TWD 46,50 | TWD 44,65 | 1,27M |
| 2026-07-10 | TWD 45,05 | %0,00 | TWD 45,05 | TWD 45,05 | TWD 45,05 | 0 |
| 2026-07-09 | TWD 45,05 | +%0,11 | TWD 45,45 | TWD 47,30 | TWD 44,95 | 964,54K |
| 2026-07-08 | TWD 45,00 | -%0,11 | TWD 45,10 | TWD 45,45 | TWD 44,20 | 569,42K |
| 2026-07-07 | TWD 45,05 | -%5,06 | TWD 47,60 | TWD 47,90 | TWD 45,05 | 889,20K |
| 2026-07-06 | TWD 47,45 | -%0,11 | TWD 48,50 | TWD 48,90 | TWD 47,40 | 1,26M |
| 2026-07-03 | TWD 47,50 | -%1,14 | TWD 49,00 | TWD 50,70 | TWD 47,50 | 5,58M |
| 2026-07-02 | TWD 48,05 | +%9,95 | TWD 43,00 | TWD 48,05 | TWD 42,70 | 2,64M |
| 2026-07-01 | TWD 43,70 | -%0,79 | TWD 44,95 | TWD 44,95 | TWD 43,30 | 650,80K |
| 2026-06-30 | TWD 44,05 | +%2,44 | TWD 44,25 | TWD 44,25 | TWD 43,30 | 567,30K |
| 2026-06-29 | TWD 43,00 | +%0,82 | TWD 43,00 | TWD 44,60 | TWD 42,85 | 713,20K |
| 2026-06-26 | TWD 42,65 | -%5,22 | TWD 45,00 | TWD 45,00 | TWD 42,50 | 1,33M |
| 2026-06-25 | TWD 45,00 | +%0,33 | TWD 45,85 | TWD 45,85 | TWD 44,70 | 671,82K |
| 2026-06-24 | TWD 44,85 | -%2,07 | TWD 45,30 | TWD 46,00 | TWD 44,50 | 866,52K |
| 2026-06-23 | TWD 45,80 | -%2,35 | TWD 47,05 | TWD 47,10 | TWD 45,55 | 1,07M |
| 2026-06-22 | TWD 46,90 | +%1,74 | TWD 46,20 | TWD 46,95 | TWD 46,00 | 1,45M |
| 2026-06-18 | TWD 46,10 | -%1,91 | TWD 47,50 | TWD 47,50 | TWD 45,80 | 1,41M |
| 2026-06-17 | TWD 47,00 | +%2,17 | TWD 46,35 | TWD 47,60 | TWD 46,00 | 981,85K |
| 2026-06-16 | TWD 46,00 | -%0,65 | TWD 47,20 | TWD 47,20 | TWD 45,50 | 800,95K |
| 2026-06-15 | TWD 46,30 | +%2,66 | TWD 46,40 | TWD 46,70 | TWD 45,50 | 924,60K |
| 2026-06-12 | TWD 45,10 | +%0,22 | TWD 46,55 | TWD 46,85 | TWD 45,05 | 752,43K |
| 2026-06-11 | TWD 45,00 | -%1,85 | TWD 45,20 | TWD 46,10 | TWD 44,25 | 1,04M |
| 2026-06-10 | TWD 45,85 | -%2,45 | TWD 47,00 | TWD 48,55 | TWD 45,60 | 1,63M |
| 2026-06-09 | TWD 47,00 | +%2,06 | TWD 46,30 | TWD 48,10 | TWD 45,85 | 2,78M |
| 2026-06-08 | TWD 46,05 | -%5,64 | TWD 44,00 | TWD 46,15 | TWD 43,95 | 2,49M |
| 2026-06-05 | TWD 48,80 | %0,00 | TWD 48,40 | TWD 49,45 | TWD 47,65 | 1,82M |
| 2026-06-04 | TWD 48,80 | -%3,94 | TWD 51,00 | TWD 51,00 | TWD 48,45 | 2,74M |
| 2026-06-03 | TWD 50,80 | -%2,31 | TWD 52,60 | TWD 52,60 | TWD 50,70 | 3,30M |
| 2026-06-02 | TWD 52,00 | -%3,53 | TWD 54,20 | TWD 54,40 | TWD 51,30 | 9,67M |
| 2026-06-01 | TWD 53,90 | +%10,00 | TWD 49,80 | TWD 53,90 | TWD 49,80 | 12,97M |
| 2026-05-29 | TWD 49,00 | +%1,98 | TWD 48,65 | TWD 49,75 | TWD 48,45 | 1,84M |
| 2026-05-28 | TWD 48,05 | -%4,28 | TWD 50,30 | TWD 51,20 | TWD 47,50 | 2,39M |
| 2026-05-27 | TWD 50,20 | -%1,57 | TWD 51,20 | TWD 51,50 | TWD 49,70 | 2,47M |