Ares International Corp. 2471
TWSE · Tayvan · Teknoloji Hizmetleri
TWD 51,50-0,50 (-%0,96)
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 51,50 | -%0,96 | TWD 52,00 | TWD 52,00 | TWD 51,30 | 54,51K |
| 2026-10-01 | TWD 52,00 | +%0,39 | TWD 51,90 | TWD 52,00 | TWD 51,70 | 91,00K |
| 2026-09-30 | TWD 51,80 | +%0,97 | TWD 51,80 | TWD 51,90 | TWD 51,30 | 153,01K |
| 2026-09-29 | TWD 51,30 | -%0,19 | TWD 51,40 | TWD 52,00 | TWD 51,10 | 184,00K |
| 2026-09-24 | TWD 51,40 | -%0,77 | TWD 51,80 | TWD 53,20 | TWD 51,40 | 429,02K |
| 2026-09-23 | TWD 51,80 | -%0,77 | TWD 52,40 | TWD 52,50 | TWD 51,30 | 231,20K |
| 2026-09-22 | TWD 52,20 | -%1,88 | TWD 53,80 | TWD 53,80 | TWD 52,20 | 376,04K |
| 2026-09-21 | TWD 53,20 | +%0,19 | TWD 53,60 | TWD 54,00 | TWD 53,20 | 526,00K |
| 2026-09-18 | TWD 53,10 | +%1,53 | TWD 52,80 | TWD 53,70 | TWD 52,30 | 853,10K |
| 2026-09-17 | TWD 52,30 | +%0,77 | TWD 51,50 | TWD 52,40 | TWD 51,30 | 292,01K |
| 2026-09-16 | TWD 51,90 | +%0,39 | TWD 52,50 | TWD 52,50 | TWD 51,30 | 555,10K |
| 2026-09-15 | TWD 51,70 | +%1,57 | TWD 51,00 | TWD 54,00 | TWD 50,80 | 1,97M |
| 2026-09-14 | TWD 50,90 | +%2,21 | TWD 51,00 | TWD 52,50 | TWD 50,80 | 1,10M |
| 2026-09-11 | TWD 49,80 | +%0,61 | TWD 49,70 | TWD 50,40 | TWD 49,05 | 92,01K |
| 2026-09-10 | TWD 49,50 | +%0,20 | TWD 49,15 | TWD 49,50 | TWD 49,10 | 45,00K |
| 2026-09-09 | TWD 49,40 | %0,00 | TWD 49,45 | TWD 49,80 | TWD 49,30 | 45,09K |
| 2026-09-08 | TWD 49,40 | -%0,70 | TWD 49,75 | TWD 49,75 | TWD 49,35 | 58,00K |
| 2026-09-07 | TWD 49,75 | -%0,90 | TWD 49,90 | TWD 50,30 | TWD 49,75 | 96,00K |
| 2026-09-04 | TWD 50,20 | +%0,40 | TWD 49,85 | TWD 50,40 | TWD 49,85 | 73,00K |
| 2026-09-03 | TWD 50,00 | -%0,79 | TWD 50,40 | TWD 50,40 | TWD 50,00 | 113,02K |
| 2026-09-02 | TWD 50,40 | -%0,20 | TWD 50,90 | TWD 50,90 | TWD 50,30 | 75,11K |
| 2026-09-01 | TWD 50,50 | %0,00 | TWD 50,50 | TWD 50,70 | TWD 50,10 | 107,13K |
| 2026-08-31 | TWD 50,50 | +%1,30 | TWD 49,80 | TWD 50,50 | TWD 49,80 | 164,00K |
| 2026-08-28 | TWD 49,85 | +%0,10 | TWD 50,00 | TWD 50,10 | TWD 49,55 | 70,00K |
| 2026-08-27 | TWD 49,80 | +%0,50 | TWD 49,55 | TWD 49,90 | TWD 49,55 | 55,02K |
| 2026-08-26 | TWD 49,55 | +%1,12 | TWD 49,00 | TWD 49,60 | TWD 48,90 | 92,00K |
| 2026-08-25 | TWD 49,00 | +%0,31 | TWD 48,80 | TWD 49,20 | TWD 48,75 | 77,00K |
| 2026-08-24 | TWD 48,85 | -%0,10 | TWD 49,00 | TWD 49,20 | TWD 48,85 | 82,00K |
| 2026-08-21 | TWD 48,90 | +%0,10 | TWD 49,00 | TWD 49,20 | TWD 48,80 | 84,00K |
| 2026-08-20 | TWD 48,85 | +%0,10 | TWD 48,90 | TWD 49,10 | TWD 48,85 | 55,05K |
| 2026-08-19 | TWD 48,80 | -%0,31 | TWD 48,55 | TWD 49,00 | TWD 48,35 | 98,11K |
| 2026-08-18 | TWD 48,95 | -%1,81 | TWD 49,50 | TWD 49,55 | TWD 48,80 | 186,00K |
| 2026-08-17 | TWD 49,85 | -%0,50 | TWD 50,10 | TWD 50,10 | TWD 49,65 | 72,00K |
| 2026-08-14 | TWD 50,10 | -%0,40 | TWD 49,95 | TWD 50,30 | TWD 49,50 | 129,05K |
| 2026-08-13 | TWD 50,30 | +%0,40 | TWD 50,10 | TWD 50,30 | TWD 49,50 | 135,10K |
| 2026-08-12 | TWD 50,10 | %0,00 | TWD 50,10 | TWD 50,40 | TWD 49,85 | 117,00K |
| 2026-08-11 | TWD 50,10 | +%1,21 | TWD 49,50 | TWD 50,20 | TWD 49,40 | 150,05K |
| 2026-08-10 | TWD 49,50 | +%2,27 | TWD 48,70 | TWD 49,60 | TWD 48,70 | 215,00K |
| 2026-08-07 | TWD 48,40 | -%0,10 | TWD 48,40 | TWD 49,10 | TWD 48,35 | 74,00K |
| 2026-08-06 | TWD 48,45 | -%1,12 | TWD 49,00 | TWD 49,25 | TWD 48,25 | 95,00K |
| 2026-08-05 | TWD 49,00 | +%0,62 | TWD 48,70 | TWD 49,20 | TWD 48,70 | 113,00K |
| 2026-08-04 | TWD 48,70 | +%0,62 | TWD 48,10 | TWD 48,80 | TWD 48,10 | 71,25K |
| 2026-08-03 | TWD 48,40 | +%0,62 | TWD 48,00 | TWD 48,80 | TWD 48,00 | 98,00K |
| 2026-07-31 | TWD 48,10 | +%1,91 | TWD 48,45 | TWD 48,70 | TWD 48,00 | 118,63K |
| 2026-07-30 | TWD 47,20 | -%0,84 | TWD 46,70 | TWD 48,45 | TWD 46,70 | 199,03K |
| 2026-07-29 | TWD 47,60 | -%0,83 | TWD 48,00 | TWD 48,30 | TWD 46,45 | 348,00K |
| 2026-07-28 | TWD 48,00 | -%1,23 | TWD 48,50 | TWD 48,70 | TWD 47,85 | 192,06K |
| 2026-07-27 | TWD 48,60 | -%0,21 | TWD 48,70 | TWD 49,00 | TWD 48,40 | 115,37K |
| 2026-07-24 | TWD 48,70 | +%1,04 | TWD 48,20 | TWD 48,70 | TWD 47,80 | 182,18K |
| 2026-07-23 | TWD 48,20 | -%0,52 | TWD 48,40 | TWD 48,50 | TWD 48,10 | 252,22K |
| 2026-07-22 | TWD 48,45 | -%6,83 | TWD 48,70 | TWD 49,25 | TWD 48,30 | 633,70K |
| 2026-07-21 | TWD 52,00 | +%0,78 | TWD 52,00 | TWD 52,50 | TWD 51,70 | 387,43K |
| 2026-07-20 | TWD 51,60 | -%0,39 | TWD 51,80 | TWD 51,80 | TWD 50,80 | 291,00K |
| 2026-07-17 | TWD 51,80 | -%2,26 | TWD 52,90 | TWD 52,90 | TWD 51,60 | 289,03K |
| 2026-07-16 | TWD 53,00 | +%0,57 | TWD 52,90 | TWD 53,30 | TWD 52,40 | 131,00K |
| 2026-07-15 | TWD 52,70 | +%1,15 | TWD 52,30 | TWD 52,70 | TWD 52,20 | 94,00K |
| 2026-07-14 | TWD 52,10 | -%1,33 | TWD 52,60 | TWD 52,70 | TWD 51,70 | 299,05K |
| 2026-07-13 | TWD 52,80 | -%0,75 | TWD 53,60 | TWD 53,60 | TWD 52,50 | 111,00K |
| 2026-07-10 | TWD 53,20 | %0,00 | TWD 53,20 | TWD 53,20 | TWD 53,20 | 0 |
| 2026-07-09 | TWD 53,20 | -%0,56 | TWD 53,40 | TWD 53,50 | TWD 53,10 | 71,01K |
| 2026-07-08 | TWD 53,50 | +%0,56 | TWD 53,80 | TWD 54,10 | TWD 52,90 | 97,04K |
| 2026-07-07 | TWD 53,20 | -%1,66 | TWD 54,30 | TWD 54,50 | TWD 53,00 | 319,02K |
| 2026-07-06 | TWD 54,10 | +%0,37 | TWD 54,20 | TWD 54,50 | TWD 53,90 | 161,05K |
| 2026-07-03 | TWD 53,90 | +%0,75 | TWD 53,50 | TWD 54,10 | TWD 53,50 | 112,08K |
| 2026-07-02 | TWD 53,50 | +%2,10 | TWD 52,80 | TWD 54,50 | TWD 52,80 | 423,10K |
| 2026-07-01 | TWD 52,40 | +%0,19 | TWD 52,20 | TWD 52,60 | TWD 51,90 | 86,38K |
| 2026-06-30 | TWD 52,30 | +%0,58 | TWD 52,00 | TWD 52,50 | TWD 52,00 | 114,00K |
| 2026-06-29 | TWD 52,00 | +%0,58 | TWD 52,10 | TWD 52,40 | TWD 51,80 | 115,00K |
| 2026-06-26 | TWD 51,70 | -%2,45 | TWD 52,60 | TWD 52,90 | TWD 51,70 | 235,06K |
| 2026-06-25 | TWD 53,00 | -%0,38 | TWD 53,20 | TWD 53,40 | TWD 52,90 | 124,00K |
| 2026-06-24 | TWD 53,20 | +%0,19 | TWD 52,60 | TWD 53,40 | TWD 52,60 | 100,10K |
| 2026-06-23 | TWD 53,10 | -%1,12 | TWD 53,70 | TWD 53,80 | TWD 53,00 | 139,01K |
| 2026-06-22 | TWD 53,70 | -%0,19 | TWD 53,80 | TWD 54,30 | TWD 53,50 | 197,00K |
| 2026-06-18 | TWD 53,80 | -%0,74 | TWD 54,50 | TWD 54,50 | TWD 53,60 | 146,00K |
| 2026-06-17 | TWD 54,20 | +%1,69 | TWD 53,30 | TWD 54,30 | TWD 53,30 | 228,11K |
| 2026-06-16 | TWD 53,30 | -%1,11 | TWD 54,00 | TWD 54,10 | TWD 52,60 | 184,24K |
| 2026-06-15 | TWD 53,90 | +%1,51 | TWD 53,40 | TWD 53,90 | TWD 53,30 | 241,20K |
| 2026-06-12 | TWD 53,10 | +%1,14 | TWD 52,70 | TWD 53,90 | TWD 52,70 | 128,00K |
| 2026-06-11 | TWD 52,50 | -%0,94 | TWD 52,50 | TWD 53,10 | TWD 51,80 | 169,02K |
| 2026-06-10 | TWD 53,00 | -%1,49 | TWD 53,40 | TWD 54,30 | TWD 53,00 | 284,16K |
| 2026-06-09 | TWD 53,80 | +%0,37 | TWD 53,70 | TWD 54,40 | TWD 53,40 | 181,02K |
| 2026-06-08 | TWD 53,60 | %0,00 | TWD 50,20 | TWD 54,30 | TWD 50,20 | 351,00K |
| 2026-06-05 | TWD 53,60 | -%1,83 | TWD 54,60 | TWD 55,20 | TWD 53,50 | 302,03K |
| 2026-06-04 | TWD 54,60 | +%0,74 | TWD 54,00 | TWD 55,40 | TWD 53,50 | 559,15K |
| 2026-06-03 | TWD 54,20 | %0,00 | TWD 54,20 | TWD 54,30 | TWD 53,40 | 468,31K |
| 2026-06-02 | TWD 54,20 | -%0,73 | TWD 55,00 | TWD 55,80 | TWD 53,40 | 1,22M |
| 2026-06-01 | TWD 54,60 | +%6,85 | TWD 51,30 | TWD 56,20 | TWD 51,30 | 2,23M |
| 2026-05-29 | TWD 51,10 | +%0,59 | TWD 51,00 | TWD 51,30 | TWD 50,80 | 172,00K |
| 2026-05-28 | TWD 50,80 | +%0,40 | TWD 50,90 | TWD 50,90 | TWD 50,30 | 262,40K |
| 2026-05-27 | TWD 50,60 | -%0,59 | TWD 51,10 | TWD 51,40 | TWD 50,30 | 323,00K |