Ahoku Electronic Co. 3002
TWSE · Tayvan · Elektronik Teknoloji
TWD 19,45+0,15 (+%0,78)
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 19,45 | +%0,78 | TWD 19,20 | TWD 20,05 | TWD 19,05 | 395,00K |
| 2026-09-30 | TWD 19,30 | +%2,12 | TWD 19,10 | TWD 19,85 | TWD 19,10 | 326,00K |
| 2026-09-29 | TWD 18,90 | %0,00 | TWD 18,80 | TWD 19,00 | TWD 18,60 | 137,00K |
| 2026-09-24 | TWD 18,90 | %0,00 | TWD 19,10 | TWD 19,50 | TWD 18,55 | 250,15K |
| 2026-09-23 | TWD 18,90 | -%3,08 | TWD 19,90 | TWD 19,90 | TWD 18,80 | 358,07K |
| 2026-09-22 | TWD 19,50 | -%1,52 | TWD 19,80 | TWD 20,40 | TWD 18,95 | 777,04K |
| 2026-09-21 | TWD 19,80 | -%3,18 | TWD 21,10 | TWD 21,35 | TWD 19,55 | 1,86M |
| 2026-09-18 | TWD 20,45 | +%9,95 | TWD 19,00 | TWD 20,45 | TWD 19,00 | 1,18M |
| 2026-09-17 | TWD 18,60 | +%9,73 | TWD 16,95 | TWD 18,60 | TWD 16,95 | 695,10K |
| 2026-09-16 | TWD 16,95 | +%1,80 | TWD 16,70 | TWD 16,95 | TWD 16,70 | 51,00K |
| 2026-09-15 | TWD 16,65 | -%0,89 | TWD 16,75 | TWD 16,90 | TWD 16,65 | 35,05K |
| 2026-09-14 | TWD 16,80 | -%1,47 | TWD 17,05 | TWD 17,05 | TWD 16,75 | 36,10K |
| 2026-09-11 | TWD 17,05 | +%0,29 | TWD 17,00 | TWD 17,10 | TWD 16,75 | 59,00K |
| 2026-09-10 | TWD 17,00 | -%1,45 | TWD 17,25 | TWD 17,25 | TWD 17,00 | 77,00K |
| 2026-09-09 | TWD 17,25 | -%0,58 | TWD 17,65 | TWD 17,85 | TWD 17,25 | 116,00K |
| 2026-09-08 | TWD 17,35 | +%0,29 | TWD 17,40 | TWD 17,50 | TWD 17,25 | 64,00K |
| 2026-09-07 | TWD 17,30 | +%0,87 | TWD 17,40 | TWD 17,40 | TWD 17,10 | 71,00K |
| 2026-09-04 | TWD 17,15 | +%1,18 | TWD 16,90 | TWD 17,35 | TWD 16,90 | 53,52K |
| 2026-09-03 | TWD 16,95 | -%2,31 | TWD 17,40 | TWD 17,50 | TWD 16,95 | 81,00K |
| 2026-09-02 | TWD 17,35 | +%0,87 | TWD 17,10 | TWD 17,40 | TWD 17,10 | 57,00K |
| 2026-09-01 | TWD 17,20 | -%1,43 | TWD 17,30 | TWD 17,55 | TWD 17,20 | 60,00K |
| 2026-08-31 | TWD 17,45 | %0,00 | TWD 17,45 | TWD 17,45 | TWD 17,00 | 76,00K |
| 2026-08-28 | TWD 17,45 | +%1,75 | TWD 17,25 | TWD 17,50 | TWD 17,10 | 60,10K |
| 2026-08-27 | TWD 17,15 | +%0,29 | TWD 17,10 | TWD 17,40 | TWD 17,10 | 64,00K |
| 2026-08-26 | TWD 17,10 | +%0,59 | TWD 17,00 | TWD 17,25 | TWD 17,00 | 63,00K |
| 2026-08-25 | TWD 17,00 | %0,00 | TWD 16,80 | TWD 17,25 | TWD 16,70 | 101,00K |
| 2026-08-24 | TWD 17,00 | %0,00 | TWD 17,15 | TWD 17,15 | TWD 16,80 | 85,00K |
| 2026-08-21 | TWD 17,00 | +%1,19 | TWD 16,70 | TWD 17,00 | TWD 16,55 | 43,02K |
| 2026-08-20 | TWD 16,80 | +%0,90 | TWD 16,75 | TWD 17,00 | TWD 16,70 | 91,00K |
| 2026-08-19 | TWD 16,65 | -%1,77 | TWD 16,85 | TWD 17,55 | TWD 16,65 | 158,04K |
| 2026-08-18 | TWD 16,95 | -%2,59 | TWD 17,40 | TWD 17,90 | TWD 16,90 | 170,08K |
| 2026-08-17 | TWD 17,40 | +%3,57 | TWD 17,00 | TWD 18,40 | TWD 17,00 | 421,06K |
| 2026-08-14 | TWD 16,80 | -%1,18 | TWD 17,05 | TWD 17,10 | TWD 16,80 | 104,03K |
| 2026-08-13 | TWD 17,00 | -%1,16 | TWD 17,40 | TWD 17,70 | TWD 17,00 | 69,00K |
| 2026-08-12 | TWD 17,20 | +%2,38 | TWD 16,85 | TWD 17,30 | TWD 16,85 | 98,00K |
| 2026-08-11 | TWD 16,80 | -%0,59 | TWD 17,50 | TWD 17,50 | TWD 16,80 | 90,23K |
| 2026-08-10 | TWD 16,90 | +%2,11 | TWD 17,00 | TWD 17,40 | TWD 16,80 | 202,23K |
| 2026-08-07 | TWD 16,55 | -%0,30 | TWD 16,65 | TWD 17,15 | TWD 16,55 | 107,00K |
| 2026-08-06 | TWD 16,60 | +%0,61 | TWD 16,40 | TWD 16,60 | TWD 16,20 | 86,00K |
| 2026-08-05 | TWD 16,50 | +%0,92 | TWD 16,50 | TWD 16,75 | TWD 16,50 | 106,10K |
| 2026-08-04 | TWD 16,35 | +%0,62 | TWD 16,25 | TWD 16,45 | TWD 16,05 | 157,07K |
| 2026-08-03 | TWD 16,25 | +%1,56 | TWD 15,95 | TWD 16,30 | TWD 15,75 | 91,32K |
| 2026-07-31 | TWD 16,00 | +%5,96 | TWD 15,80 | TWD 16,15 | TWD 15,80 | 96,00K |
| 2026-07-30 | TWD 15,10 | -%2,89 | TWD 15,55 | TWD 16,00 | TWD 15,10 | 212,00K |
| 2026-07-29 | TWD 15,55 | -%4,31 | TWD 16,30 | TWD 16,35 | TWD 14,80 | 388,00K |
| 2026-07-28 | TWD 16,25 | -%6,34 | TWD 17,35 | TWD 17,35 | TWD 16,20 | 362,00K |
| 2026-07-27 | TWD 17,35 | -%3,34 | TWD 17,35 | TWD 17,65 | TWD 17,05 | 172,00K |
| 2026-07-24 | TWD 17,95 | -%1,91 | TWD 18,05 | TWD 18,30 | TWD 17,85 | 151,21K |
| 2026-07-23 | TWD 18,30 | -%0,27 | TWD 18,50 | TWD 18,55 | TWD 18,05 | 215,08K |
| 2026-07-22 | TWD 18,35 | -%0,27 | TWD 18,40 | TWD 18,70 | TWD 18,35 | 261,13K |
| 2026-07-21 | TWD 18,40 | +%1,94 | TWD 18,10 | TWD 18,55 | TWD 18,10 | 131,00K |
| 2026-07-20 | TWD 18,05 | -%0,55 | TWD 18,20 | TWD 18,40 | TWD 17,65 | 257,00K |
| 2026-07-17 | TWD 18,15 | -%5,96 | TWD 19,20 | TWD 19,20 | TWD 17,90 | 409,20K |
| 2026-07-16 | TWD 19,30 | -%1,28 | TWD 19,55 | TWD 19,95 | TWD 19,30 | 194,09K |
| 2026-07-15 | TWD 19,55 | %0,00 | TWD 19,55 | TWD 19,70 | TWD 19,40 | 213,00K |
| 2026-07-14 | TWD 19,55 | -%1,26 | TWD 20,05 | TWD 20,05 | TWD 18,40 | 442,00K |
| 2026-07-13 | TWD 19,80 | -%3,18 | TWD 20,45 | TWD 20,55 | TWD 19,40 | 420,49K |
| 2026-07-10 | TWD 20,45 | %0,00 | TWD 20,45 | TWD 20,45 | TWD 20,45 | 0 |
| 2026-07-09 | TWD 20,45 | -%1,92 | TWD 20,85 | TWD 21,15 | TWD 20,45 | 309,00K |
| 2026-07-08 | TWD 20,85 | -%0,95 | TWD 21,05 | TWD 21,25 | TWD 20,65 | 315,00K |
| 2026-07-07 | TWD 21,05 | -%2,77 | TWD 23,70 | TWD 23,70 | TWD 21,00 | 799,00K |
| 2026-07-06 | TWD 21,65 | -%0,69 | TWD 21,90 | TWD 22,35 | TWD 21,50 | 440,00K |
| 2026-07-03 | TWD 21,80 | +%0,69 | TWD 21,60 | TWD 21,85 | TWD 21,50 | 332,00K |
| 2026-07-02 | TWD 21,65 | -%1,59 | TWD 21,85 | TWD 22,15 | TWD 21,60 | 731,05K |
| 2026-07-01 | TWD 22,00 | +%3,04 | TWD 21,35 | TWD 23,45 | TWD 21,30 | 2,90M |
| 2026-06-30 | TWD 21,35 | +%3,14 | TWD 21,20 | TWD 21,85 | TWD 21,00 | 295,00K |
| 2026-06-29 | TWD 20,70 | +%0,24 | TWD 20,70 | TWD 21,20 | TWD 20,70 | 286,00K |
| 2026-06-26 | TWD 20,65 | -%4,18 | TWD 21,55 | TWD 21,70 | TWD 20,65 | 556,00K |
| 2026-06-25 | TWD 21,55 | -%1,15 | TWD 22,30 | TWD 22,75 | TWD 21,55 | 404,71K |
| 2026-06-24 | TWD 21,80 | -%0,91 | TWD 21,70 | TWD 22,30 | TWD 21,50 | 736,00K |
| 2026-06-23 | TWD 22,00 | -%4,35 | TWD 22,80 | TWD 22,80 | TWD 21,65 | 1,33M |
| 2026-06-22 | TWD 23,00 | +%0,22 | TWD 23,55 | TWD 24,15 | TWD 22,60 | 4,02M |
| 2026-06-18 | TWD 22,95 | +%9,81 | TWD 21,65 | TWD 22,95 | TWD 21,50 | 4,75M |
| 2026-06-17 | TWD 20,90 | +%10,00 | TWD 19,00 | TWD 20,90 | TWD 18,75 | 1,52M |
| 2026-06-16 | TWD 19,00 | -%3,55 | TWD 19,90 | TWD 19,90 | TWD 19,00 | 339,03K |
| 2026-06-15 | TWD 19,70 | +%3,41 | TWD 19,20 | TWD 20,35 | TWD 19,15 | 650,23K |
| 2026-06-12 | TWD 19,05 | +%0,79 | TWD 19,40 | TWD 19,70 | TWD 19,00 | 271,59K |
| 2026-06-11 | TWD 18,90 | -%1,05 | TWD 19,15 | TWD 19,20 | TWD 18,55 | 259,08K |
| 2026-06-10 | TWD 19,10 | -%2,05 | TWD 19,70 | TWD 20,30 | TWD 19,10 | 514,00K |
| 2026-06-09 | TWD 19,50 | +%0,52 | TWD 19,50 | TWD 19,75 | TWD 19,30 | 271,10K |
| 2026-06-08 | TWD 19,40 | -%2,27 | TWD 17,95 | TWD 19,55 | TWD 17,95 | 328,00K |
| 2026-06-05 | TWD 19,85 | -%0,25 | TWD 20,00 | TWD 20,50 | TWD 19,50 | 565,32K |
| 2026-06-04 | TWD 19,90 | +%0,76 | TWD 19,75 | TWD 20,50 | TWD 19,75 | 810,00K |
| 2026-06-03 | TWD 19,75 | -%3,42 | TWD 20,40 | TWD 20,40 | TWD 19,60 | 1,12M |
| 2026-06-02 | TWD 20,45 | +%5,14 | TWD 20,25 | TWD 20,95 | TWD 18,45 | 3,66M |
| 2026-06-01 | TWD 19,45 | +%9,89 | TWD 17,65 | TWD 19,45 | TWD 17,65 | 1,24M |
| 2026-05-29 | TWD 17,70 | +%3,81 | TWD 17,20 | TWD 17,70 | TWD 17,10 | 329,10K |
| 2026-05-28 | TWD 17,05 | +%0,89 | TWD 16,90 | TWD 17,45 | TWD 16,90 | 333,08K |
| 2026-05-27 | TWD 16,90 | -%1,17 | TWD 17,20 | TWD 17,25 | TWD 16,80 | 283,01K |
| 2026-05-26 | TWD 17,10 | -%2,29 | TWD 17,55 | TWD 17,75 | TWD 17,00 | 279,44K |