AboCom Systems, Inc. 2444
TWSE · Tayvan · Elektronik Teknoloji
TWD 16,50+1,50 (+%10,00)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 15,60 | +%4,00 | TWD 15,00 | TWD 15,60 | TWD 14,70 | 1,03M |
| 2026-10-01 | TWD 15,00 | -%5,66 | TWD 15,40 | TWD 15,80 | TWD 15,00 | 2,78M |
| 2026-09-30 | TWD 15,90 | +%5,65 | TWD 15,30 | TWD 16,50 | TWD 15,05 | 3,22M |
| 2026-09-29 | TWD 15,05 | +%1,69 | TWD 14,60 | TWD 15,20 | TWD 14,45 | 1,91M |
| 2026-09-24 | TWD 14,80 | -%1,00 | TWD 14,50 | TWD 15,15 | TWD 14,40 | 2,11M |
| 2026-09-23 | TWD 14,95 | +%2,75 | TWD 14,75 | TWD 15,50 | TWD 14,30 | 5,13M |
| 2026-09-22 | TWD 14,55 | +%5,05 | TWD 14,50 | TWD 15,15 | TWD 13,25 | 6,48M |
| 2026-09-21 | TWD 13,85 | +%9,92 | TWD 13,60 | TWD 13,85 | TWD 13,60 | 2,30M |
| 2026-09-18 | TWD 12,60 | +%3,28 | TWD 12,55 | TWD 12,75 | TWD 12,20 | 977,00K |
| 2026-09-17 | TWD 12,20 | +%4,72 | TWD 11,65 | TWD 12,50 | TWD 11,65 | 405,00K |
| 2026-09-16 | TWD 11,65 | %0,00 | TWD 11,55 | TWD 11,95 | TWD 11,45 | 244,00K |
| 2026-09-15 | TWD 11,65 | -%0,43 | TWD 11,55 | TWD 11,80 | TWD 11,50 | 249,30K |
| 2026-09-14 | TWD 11,70 | -%4,10 | TWD 11,10 | TWD 11,90 | TWD 11,00 | 789,00K |
| 2026-09-11 | TWD 12,20 | +%8,93 | TWD 11,50 | TWD 12,30 | TWD 11,50 | 1,48M |
| 2026-09-10 | TWD 11,20 | -%0,88 | TWD 11,25 | TWD 11,30 | TWD 11,10 | 166,00K |
| 2026-09-09 | TWD 11,30 | -%2,16 | TWD 11,60 | TWD 11,70 | TWD 11,25 | 291,00K |
| 2026-09-08 | TWD 11,55 | -%2,53 | TWD 12,90 | TWD 12,90 | TWD 11,50 | 1,18M |
| 2026-09-07 | TWD 11,85 | +%9,72 | TWD 10,90 | TWD 11,85 | TWD 10,85 | 811,64K |
| 2026-09-04 | TWD 10,80 | %0,00 | TWD 10,80 | TWD 11,05 | TWD 10,80 | 262,75K |
| 2026-09-03 | TWD 10,80 | -%0,46 | TWD 10,90 | TWD 11,10 | TWD 10,80 | 226,00K |
| 2026-09-02 | TWD 10,85 | -%1,36 | TWD 10,95 | TWD 11,00 | TWD 10,80 | 260,22K |
| 2026-09-01 | TWD 11,00 | %0,00 | TWD 11,10 | TWD 11,15 | TWD 10,95 | 103,12K |
| 2026-08-31 | TWD 11,00 | %0,00 | TWD 10,90 | TWD 11,10 | TWD 10,90 | 90,00K |
| 2026-08-28 | TWD 11,00 | -%0,90 | TWD 11,10 | TWD 11,10 | TWD 11,00 | 70,53K |
| 2026-08-27 | TWD 11,10 | -%0,45 | TWD 11,15 | TWD 11,25 | TWD 11,10 | 138,00K |
| 2026-08-26 | TWD 11,15 | +%1,36 | TWD 11,00 | TWD 11,20 | TWD 11,00 | 119,00K |
| 2026-08-25 | TWD 11,00 | +%0,92 | TWD 10,80 | TWD 11,10 | TWD 10,80 | 60,43K |
| 2026-08-24 | TWD 10,90 | -%0,91 | TWD 11,05 | TWD 11,15 | TWD 10,90 | 138,00K |
| 2026-08-21 | TWD 11,00 | +%0,46 | TWD 10,95 | TWD 11,05 | TWD 10,95 | 66,02K |
| 2026-08-20 | TWD 10,95 | -%0,45 | TWD 11,00 | TWD 11,15 | TWD 10,95 | 89,00K |
| 2026-08-19 | TWD 11,00 | +%0,46 | TWD 10,95 | TWD 11,15 | TWD 10,85 | 107,00K |
| 2026-08-18 | TWD 10,95 | -%0,90 | TWD 11,05 | TWD 11,15 | TWD 10,95 | 73,00K |
| 2026-08-17 | TWD 11,05 | +%0,45 | TWD 11,25 | TWD 11,25 | TWD 10,75 | 257,00K |
| 2026-08-14 | TWD 11,00 | -%1,35 | TWD 11,30 | TWD 11,35 | TWD 10,95 | 153,00K |
| 2026-08-13 | TWD 11,15 | -%3,04 | TWD 11,50 | TWD 11,70 | TWD 10,70 | 442,00K |
| 2026-08-12 | TWD 11,50 | +%2,68 | TWD 11,50 | TWD 11,75 | TWD 11,40 | 245,00K |
| 2026-08-11 | TWD 11,20 | -%1,75 | TWD 11,40 | TWD 11,50 | TWD 11,20 | 153,10K |
| 2026-08-10 | TWD 11,40 | +%4,59 | TWD 11,00 | TWD 11,50 | TWD 10,95 | 385,37K |
| 2026-08-07 | TWD 10,90 | +%0,93 | TWD 10,80 | TWD 10,90 | TWD 10,80 | 130,10K |
| 2026-08-06 | TWD 10,80 | -%0,46 | TWD 10,80 | TWD 10,80 | TWD 10,60 | 188,36K |
| 2026-08-05 | TWD 10,85 | -%0,46 | TWD 10,85 | TWD 10,90 | TWD 10,80 | 315,46K |
| 2026-08-04 | TWD 10,90 | %0,00 | TWD 10,90 | TWD 11,00 | TWD 10,80 | 148,00K |
| 2026-08-03 | TWD 10,90 | -%0,46 | TWD 10,95 | TWD 10,95 | TWD 10,65 | 217,01K |
| 2026-07-31 | TWD 10,95 | +%4,29 | TWD 10,90 | TWD 10,95 | TWD 10,70 | 175,00K |
| 2026-07-30 | TWD 10,50 | -%0,94 | TWD 10,60 | TWD 10,80 | TWD 10,50 | 364,00K |
| 2026-07-29 | TWD 10,60 | -%2,75 | TWD 11,30 | TWD 11,30 | TWD 10,50 | 500,00K |
| 2026-07-28 | TWD 10,90 | -%3,11 | TWD 11,00 | TWD 11,10 | TWD 10,80 | 258,00K |
| 2026-07-27 | TWD 11,25 | %0,00 | TWD 11,10 | TWD 11,25 | TWD 10,95 | 234,00K |
| 2026-07-24 | TWD 11,25 | +%0,45 | TWD 11,25 | TWD 11,35 | TWD 11,15 | 144,18K |
| 2026-07-23 | TWD 11,20 | -%1,32 | TWD 11,40 | TWD 11,40 | TWD 11,15 | 238,00K |
| 2026-07-22 | TWD 11,35 | %0,00 | TWD 11,60 | TWD 11,60 | TWD 11,35 | 172,01K |
| 2026-07-21 | TWD 11,35 | +%1,34 | TWD 11,55 | TWD 11,55 | TWD 11,25 | 176,00K |
| 2026-07-20 | TWD 11,20 | -%1,32 | TWD 11,70 | TWD 11,70 | TWD 11,05 | 292,00K |
| 2026-07-17 | TWD 11,35 | -%6,20 | TWD 12,10 | TWD 12,10 | TWD 11,35 | 797,01K |
| 2026-07-16 | TWD 12,10 | %0,00 | TWD 12,10 | TWD 12,30 | TWD 11,90 | 201,00K |
| 2026-07-15 | TWD 12,10 | +%3,86 | TWD 11,65 | TWD 12,15 | TWD 11,65 | 285,00K |
| 2026-07-14 | TWD 11,65 | -%4,51 | TWD 12,35 | TWD 12,35 | TWD 11,55 | 900,00K |
| 2026-07-13 | TWD 12,20 | -%1,61 | TWD 12,40 | TWD 12,60 | TWD 12,10 | 589,00K |
| 2026-07-10 | TWD 12,40 | %0,00 | TWD 12,40 | TWD 12,40 | TWD 12,40 | 0 |
| 2026-07-09 | TWD 12,40 | -%1,98 | TWD 12,60 | TWD 12,70 | TWD 12,40 | 278,00K |
| 2026-07-08 | TWD 12,65 | +%2,02 | TWD 12,75 | TWD 12,75 | TWD 12,30 | 408,12K |
| 2026-07-07 | TWD 12,40 | -%2,36 | TWD 12,85 | TWD 12,85 | TWD 12,40 | 637,10K |
| 2026-07-06 | TWD 12,70 | -%1,55 | TWD 12,95 | TWD 13,05 | TWD 12,55 | 401,00K |
| 2026-07-03 | TWD 12,90 | +%1,57 | TWD 12,50 | TWD 12,90 | TWD 12,50 | 586,10K |
| 2026-07-02 | TWD 12,70 | +%0,40 | TWD 12,65 | TWD 12,90 | TWD 12,55 | 161,15K |
| 2026-07-01 | TWD 12,65 | -%1,94 | TWD 13,15 | TWD 13,15 | TWD 12,65 | 260,36K |
| 2026-06-30 | TWD 12,90 | +%2,79 | TWD 12,90 | TWD 13,00 | TWD 12,65 | 330,00K |
| 2026-06-29 | TWD 12,55 | +%1,21 | TWD 12,55 | TWD 12,75 | TWD 12,40 | 361,02K |
| 2026-06-26 | TWD 12,40 | -%4,25 | TWD 12,65 | TWD 12,80 | TWD 12,40 | 736,95K |
| 2026-06-25 | TWD 12,95 | -%1,15 | TWD 13,10 | TWD 13,10 | TWD 12,70 | 715,78K |
| 2026-06-24 | TWD 13,10 | +%0,77 | TWD 13,00 | TWD 13,35 | TWD 12,90 | 365,03K |
| 2026-06-23 | TWD 13,00 | -%2,99 | TWD 13,50 | TWD 13,50 | TWD 12,95 | 459,64K |
| 2026-06-22 | TWD 13,40 | %0,00 | TWD 13,35 | TWD 13,45 | TWD 13,20 | 778,09K |
| 2026-06-18 | TWD 13,40 | -%2,19 | TWD 13,60 | TWD 13,60 | TWD 13,20 | 664,18K |
| 2026-06-17 | TWD 13,70 | +%5,38 | TWD 13,10 | TWD 14,20 | TWD 13,05 | 1,47M |
| 2026-06-16 | TWD 13,00 | -%4,41 | TWD 13,70 | TWD 13,85 | TWD 13,00 | 609,78K |
| 2026-06-15 | TWD 13,60 | +%5,02 | TWD 13,15 | TWD 14,10 | TWD 13,15 | 1,37M |
| 2026-06-12 | TWD 12,95 | +%1,17 | TWD 12,90 | TWD 13,10 | TWD 12,85 | 233,27K |
| 2026-06-11 | TWD 12,80 | -%1,16 | TWD 12,95 | TWD 13,00 | TWD 12,70 | 420,10K |
| 2026-06-10 | TWD 12,95 | -%1,89 | TWD 13,25 | TWD 13,65 | TWD 12,95 | 680,34K |
| 2026-06-09 | TWD 13,20 | +%0,76 | TWD 13,25 | TWD 13,25 | TWD 12,90 | 321,00K |
| 2026-06-08 | TWD 13,10 | -%2,96 | TWD 12,20 | TWD 13,20 | TWD 12,20 | 643,00K |
| 2026-06-05 | TWD 13,50 | %0,00 | TWD 13,50 | TWD 13,75 | TWD 13,15 | 920,00K |
| 2026-06-04 | TWD 13,50 | +%0,37 | TWD 13,70 | TWD 13,90 | TWD 13,35 | 938,12K |
| 2026-06-03 | TWD 13,45 | +%1,89 | TWD 13,30 | TWD 13,75 | TWD 12,85 | 1,84M |
| 2026-06-02 | TWD 13,20 | +%5,60 | TWD 12,60 | TWD 13,25 | TWD 12,35 | 1,13M |
| 2026-06-01 | TWD 12,50 | +%0,81 | TWD 12,55 | TWD 12,70 | TWD 12,10 | 1,17M |
| 2026-05-29 | TWD 12,40 | +%0,81 | TWD 12,35 | TWD 12,45 | TWD 12,20 | 828,49K |
| 2026-05-28 | TWD 12,30 | %0,00 | TWD 12,25 | TWD 12,65 | TWD 12,10 | 844,47K |
| 2026-05-27 | TWD 12,30 | -%1,20 | TWD 12,70 | TWD 12,70 | TWD 12,20 | 829,10K |