Abonmax Co Ltd 2429
TWSE · Tayvan · Elektronik Teknoloji
TWD 30,75-0,20 (-%0,65)
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 30,95 | +%0,98 | TWD 30,65 | TWD 30,95 | TWD 30,25 | 505,02K |
| 2026-09-29 | TWD 30,65 | +%0,49 | TWD 30,75 | TWD 31,20 | TWD 30,60 | 164,00K |
| 2026-09-24 | TWD 30,50 | -%0,81 | TWD 30,75 | TWD 30,75 | TWD 30,30 | 114,02K |
| 2026-09-23 | TWD 30,75 | -%1,13 | TWD 31,00 | TWD 31,55 | TWD 30,75 | 96,15K |
| 2026-09-22 | TWD 31,10 | -%2,96 | TWD 32,20 | TWD 32,20 | TWD 31,00 | 189,02K |
| 2026-09-21 | TWD 32,05 | +%2,89 | TWD 31,15 | TWD 32,05 | TWD 30,80 | 265,70K |
| 2026-09-18 | TWD 31,15 | %0,00 | TWD 30,05 | TWD 31,30 | TWD 30,05 | 181,00K |
| 2026-09-17 | TWD 31,15 | %0,00 | TWD 31,05 | TWD 31,15 | TWD 30,70 | 79,00K |
| 2026-09-16 | TWD 31,15 | +%3,66 | TWD 30,05 | TWD 31,15 | TWD 30,05 | 119,02K |
| 2026-09-15 | TWD 30,05 | -%1,48 | TWD 30,40 | TWD 30,40 | TWD 30,00 | 111,00K |
| 2026-09-14 | TWD 30,50 | +%0,16 | TWD 30,50 | TWD 31,00 | TWD 30,10 | 162,03K |
| 2026-09-11 | TWD 30,45 | -%1,77 | TWD 30,60 | TWD 31,10 | TWD 30,10 | 136,38K |
| 2026-09-10 | TWD 31,00 | +%1,97 | TWD 30,20 | TWD 31,40 | TWD 30,00 | 193,09K |
| 2026-09-09 | TWD 30,40 | %0,00 | TWD 30,40 | TWD 30,75 | TWD 30,05 | 164,01K |
| 2026-09-08 | TWD 30,40 | -%1,94 | TWD 31,00 | TWD 31,00 | TWD 30,40 | 176,01K |
| 2026-09-07 | TWD 31,00 | -%1,59 | TWD 31,15 | TWD 31,70 | TWD 30,80 | 242,02K |
| 2026-09-04 | TWD 31,50 | +%1,29 | TWD 31,20 | TWD 31,60 | TWD 30,90 | 267,01K |
| 2026-09-03 | TWD 31,10 | -%2,96 | TWD 32,50 | TWD 32,50 | TWD 31,10 | 251,00K |
| 2026-09-02 | TWD 32,05 | -%1,99 | TWD 32,60 | TWD 32,60 | TWD 32,05 | 127,26K |
| 2026-09-01 | TWD 32,70 | -%1,06 | TWD 33,20 | TWD 33,20 | TWD 32,60 | 132,00K |
| 2026-08-31 | TWD 33,05 | -%0,60 | TWD 33,25 | TWD 33,40 | TWD 32,80 | 153,42K |
| 2026-08-28 | TWD 33,25 | -%2,21 | TWD 34,70 | TWD 35,00 | TWD 33,10 | 377,00K |
| 2026-08-27 | TWD 34,00 | +%0,15 | TWD 33,60 | TWD 35,50 | TWD 33,60 | 454,03K |
| 2026-08-26 | TWD 33,95 | +%3,66 | TWD 32,60 | TWD 33,95 | TWD 32,40 | 307,53K |
| 2026-08-25 | TWD 32,75 | +%0,15 | TWD 32,70 | TWD 33,15 | TWD 31,50 | 154,30K |
| 2026-08-24 | TWD 32,70 | +%2,35 | TWD 32,20 | TWD 33,10 | TWD 31,60 | 286,02K |
| 2026-08-21 | TWD 31,95 | -%2,29 | TWD 32,60 | TWD 32,80 | TWD 31,90 | 174,03K |
| 2026-08-20 | TWD 32,70 | -%0,91 | TWD 33,40 | TWD 34,40 | TWD 32,70 | 283,10K |
| 2026-08-19 | TWD 33,00 | -%2,94 | TWD 32,40 | TWD 33,85 | TWD 32,35 | 282,11K |
| 2026-08-18 | TWD 34,00 | -%5,56 | TWD 36,00 | TWD 36,70 | TWD 34,00 | 520,00K |
| 2026-08-17 | TWD 36,00 | +%3,15 | TWD 37,90 | TWD 37,90 | TWD 34,90 | 1,42M |
| 2026-08-14 | TWD 34,90 | +%9,92 | TWD 31,80 | TWD 34,90 | TWD 31,05 | 811,20K |
| 2026-08-13 | TWD 31,75 | +%1,60 | TWD 31,30 | TWD 32,20 | TWD 31,05 | 289,00K |
| 2026-08-12 | TWD 31,25 | -%1,57 | TWD 31,00 | TWD 31,50 | TWD 30,95 | 320,10K |
| 2026-08-11 | TWD 31,75 | +%1,11 | TWD 31,40 | TWD 32,50 | TWD 30,50 | 489,00K |
| 2026-08-10 | TWD 31,40 | +%1,45 | TWD 30,85 | TWD 31,95 | TWD 30,70 | 225,15K |
| 2026-08-07 | TWD 30,95 | -%1,43 | TWD 31,20 | TWD 31,85 | TWD 30,70 | 353,00K |
| 2026-08-06 | TWD 31,40 | -%2,33 | TWD 31,60 | TWD 31,75 | TWD 30,60 | 285,00K |
| 2026-08-05 | TWD 32,15 | +%3,71 | TWD 32,10 | TWD 33,60 | TWD 31,95 | 566,02K |
| 2026-08-04 | TWD 31,00 | -%1,12 | TWD 31,55 | TWD 32,20 | TWD 30,90 | 480,10K |
| 2026-08-03 | TWD 31,35 | +%2,28 | TWD 30,65 | TWD 31,75 | TWD 30,00 | 407,04K |
| 2026-07-31 | TWD 30,65 | +%3,55 | TWD 30,70 | TWD 31,50 | TWD 30,40 | 451,10K |
| 2026-07-30 | TWD 29,60 | -%5,13 | TWD 31,20 | TWD 31,90 | TWD 29,60 | 898,47K |
| 2026-07-29 | TWD 31,20 | -%9,96 | TWD 35,15 | TWD 36,00 | TWD 31,20 | 742,50K |
| 2026-07-28 | TWD 34,65 | -%10,00 | TWD 38,70 | TWD 38,70 | TWD 34,65 | 1,04M |
| 2026-07-27 | TWD 38,50 | -%1,28 | TWD 39,50 | TWD 39,50 | TWD 37,50 | 483,19K |
| 2026-07-24 | TWD 39,00 | -%1,27 | TWD 39,50 | TWD 40,80 | TWD 38,85 | 403,02K |
| 2026-07-23 | TWD 39,50 | -%3,42 | TWD 40,35 | TWD 40,35 | TWD 38,80 | 762,70K |
| 2026-07-22 | TWD 40,90 | -%4,88 | TWD 43,00 | TWD 43,30 | TWD 40,10 | 1,04M |
| 2026-07-21 | TWD 43,00 | +%7,50 | TWD 40,90 | TWD 43,95 | TWD 40,90 | 641,50K |
| 2026-07-20 | TWD 40,00 | -%5,99 | TWD 42,55 | TWD 43,95 | TWD 39,90 | 913,10K |
| 2026-07-17 | TWD 42,55 | -%9,95 | TWD 45,15 | TWD 46,00 | TWD 42,55 | 970,25K |
| 2026-07-16 | TWD 47,25 | -%3,57 | TWD 47,40 | TWD 49,80 | TWD 46,40 | 967,04K |
| 2026-07-15 | TWD 49,00 | +%2,62 | TWD 50,10 | TWD 51,20 | TWD 48,10 | 2,66M |
| 2026-07-14 | TWD 47,75 | +%9,90 | TWD 43,45 | TWD 47,75 | TWD 42,55 | 1,68M |
| 2026-07-13 | TWD 43,45 | +%0,58 | TWD 43,20 | TWD 44,50 | TWD 41,15 | 527,09K |
| 2026-07-10 | TWD 43,20 | %0,00 | TWD 43,20 | TWD 43,20 | TWD 43,20 | 0 |
| 2026-07-09 | TWD 43,20 | -%2,81 | TWD 44,00 | TWD 44,30 | TWD 42,00 | 634,25K |
| 2026-07-08 | TWD 44,45 | +%0,68 | TWD 44,15 | TWD 45,10 | TWD 43,20 | 558,18K |
| 2026-07-07 | TWD 44,15 | -%9,99 | TWD 48,30 | TWD 48,30 | TWD 44,15 | 1,47M |
| 2026-07-06 | TWD 49,05 | +%0,72 | TWD 50,30 | TWD 52,30 | TWD 49,05 | 2,55M |
| 2026-07-03 | TWD 48,70 | +%9,93 | TWD 44,30 | TWD 48,70 | TWD 43,05 | 1,73M |
| 2026-07-02 | TWD 44,30 | -%7,71 | TWD 47,65 | TWD 47,65 | TWD 44,05 | 1,20M |
| 2026-07-01 | TWD 48,00 | +%6,90 | TWD 47,55 | TWD 48,50 | TWD 44,50 | 2,63M |
| 2026-06-30 | TWD 44,90 | +%9,91 | TWD 41,00 | TWD 44,90 | TWD 40,10 | 1,89M |
| 2026-06-29 | TWD 40,85 | +%7,78 | TWD 37,90 | TWD 41,60 | TWD 37,90 | 900,70K |
| 2026-06-26 | TWD 37,90 | -%3,68 | TWD 39,50 | TWD 39,70 | TWD 37,90 | 503,11K |
| 2026-06-25 | TWD 39,35 | -%2,84 | TWD 41,00 | TWD 41,00 | TWD 39,35 | 300,00K |
| 2026-06-24 | TWD 40,50 | +%2,40 | TWD 39,85 | TWD 41,30 | TWD 39,05 | 520,10K |
| 2026-06-23 | TWD 39,55 | -%6,50 | TWD 40,00 | TWD 40,50 | TWD 39,00 | 1,13M |
| 2026-06-22 | TWD 42,30 | +%9,73 | TWD 40,00 | TWD 42,40 | TWD 39,50 | 1,92M |
| 2026-06-18 | TWD 38,55 | -%0,13 | TWD 39,00 | TWD 39,10 | TWD 38,35 | 382,00K |
| 2026-06-17 | TWD 38,60 | +%0,39 | TWD 38,90 | TWD 40,00 | TWD 38,00 | 359,25K |
| 2026-06-16 | TWD 38,45 | -%1,41 | TWD 39,60 | TWD 40,00 | TWD 38,45 | 468,00K |
| 2026-06-15 | TWD 39,00 | +%0,78 | TWD 39,70 | TWD 39,80 | TWD 38,50 | 647,00K |
| 2026-06-12 | TWD 38,70 | -%1,02 | TWD 39,65 | TWD 39,80 | TWD 38,35 | 665,03K |
| 2026-06-11 | TWD 39,10 | -%1,01 | TWD 38,00 | TWD 39,50 | TWD 37,80 | 925,06K |
| 2026-06-10 | TWD 39,50 | -%6,73 | TWD 40,90 | TWD 41,35 | TWD 39,50 | 495,65K |
| 2026-06-09 | TWD 42,35 | +%5,22 | TWD 44,10 | TWD 44,25 | TWD 42,10 | 432,07K |
| 2026-06-08 | TWD 40,25 | -%9,96 | TWD 40,25 | TWD 40,25 | TWD 40,25 | 512,15K |
| 2026-06-05 | TWD 44,70 | +%1,13 | TWD 45,30 | TWD 45,40 | TWD 43,70 | 265,00K |
| 2026-06-04 | TWD 44,20 | -%1,45 | TWD 44,90 | TWD 44,90 | TWD 44,05 | 319,02K |
| 2026-06-03 | TWD 44,85 | -%2,29 | TWD 45,40 | TWD 45,40 | TWD 44,25 | 559,54K |
| 2026-06-02 | TWD 45,90 | -%6,04 | TWD 49,10 | TWD 49,10 | TWD 45,40 | 1,14M |
| 2026-06-01 | TWD 48,85 | +%3,17 | TWD 47,50 | TWD 49,90 | TWD 47,50 | 709,07K |
| 2026-05-29 | TWD 47,35 | +%1,39 | TWD 46,80 | TWD 47,90 | TWD 46,80 | 348,40K |
| 2026-05-28 | TWD 46,70 | -%3,21 | TWD 48,05 | TWD 48,15 | TWD 46,70 | 538,25K |
| 2026-05-27 | TWD 48,25 | -%5,76 | TWD 52,90 | TWD 53,00 | TWD 48,10 | 1,33M |
| 2026-05-26 | TWD 51,20 | +%9,99 | TWD 46,60 | TWD 51,20 | TWD 43,50 | 1,41M |
| 2026-05-25 | TWD 46,55 | -%3,92 | TWD 48,60 | TWD 48,80 | TWD 46,40 | 697,06K |