Action Electronics Co., Ltd 3024
TWSE · Tayvan · Elektronik Teknoloji
TWD 14,00-0,10 (-%0,71)
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 14,00 | -%0,71 | TWD 14,00 | TWD 14,00 | TWD 13,85 | 898,01K |
| 2026-10-01 | TWD 14,10 | -%0,70 | TWD 14,40 | TWD 14,40 | TWD 14,05 | 560,16K |
| 2026-09-30 | TWD 14,20 | %0,00 | TWD 14,20 | TWD 14,35 | TWD 14,15 | 471,29K |
| 2026-09-29 | TWD 14,20 | -%2,74 | TWD 14,50 | TWD 14,50 | TWD 14,10 |
| 942,05K |
| 2026-09-24 | TWD 14,60 | +%1,74 | TWD 14,25 | TWD 14,70 | TWD 14,25 | 875,00K |
| 2026-09-23 | TWD 14,35 | -%0,69 | TWD 14,45 | TWD 14,60 | TWD 14,35 | 539,09K |
| 2026-09-22 | TWD 14,45 | -%3,02 | TWD 14,95 | TWD 14,95 | TWD 14,45 | 1,38M |
| 2026-09-21 | TWD 14,90 | -%1,32 | TWD 15,20 | TWD 15,20 | TWD 14,75 | 1,38M |
| 2026-09-18 | TWD 15,10 | +%2,03 | TWD 15,50 | TWD 15,60 | TWD 14,90 | 3,44M |
| 2026-09-17 | TWD 14,80 | +%2,07 | TWD 14,50 | TWD 14,90 | TWD 14,50 | 1,03M |
| 2026-09-16 | TWD 14,50 | +%1,40 | TWD 14,30 | TWD 14,50 | TWD 14,30 | 462,43K |
| 2026-09-15 | TWD 14,30 | -%2,72 | TWD 14,85 | TWD 14,85 | TWD 14,30 | 1,01M |
| 2026-09-14 | TWD 14,70 | +%2,08 | TWD 14,40 | TWD 14,85 | TWD 14,30 | 1,22M |
| 2026-09-11 | TWD 14,40 | -%1,03 | TWD 14,55 | TWD 14,55 | TWD 14,10 | 1,06M |
| 2026-09-10 | TWD 14,55 | +%4,30 | TWD 13,95 | TWD 14,70 | TWD 13,95 | 1,33M |
| 2026-09-09 | TWD 13,95 | +%1,09 | TWD 13,80 | TWD 14,05 | TWD 13,70 | 757,30K |
| 2026-09-08 | TWD 13,80 | -%3,50 | TWD 14,45 | TWD 14,45 | TWD 13,70 | 1,10M |
| 2026-09-07 | TWD 14,30 | +%1,78 | TWD 14,05 | TWD 14,40 | TWD 14,05 | 873,35K |
| 2026-09-04 | TWD 14,05 | -%4,10 | TWD 14,65 | TWD 14,65 | TWD 14,05 | 1,73M |
| 2026-09-03 | TWD 14,65 | -%1,01 | TWD 14,80 | TWD 15,00 | TWD 14,60 | 1,31M |
| 2026-09-02 | TWD 14,80 | -%0,34 | TWD 14,95 | TWD 14,95 | TWD 14,70 | 631,79K |
| 2026-09-01 | TWD 14,85 | -%0,67 | TWD 14,95 | TWD 15,15 | TWD 14,75 | 2,24M |
| 2026-08-31 | TWD 14,95 | +%2,05 | TWD 14,60 | TWD 15,00 | TWD 14,35 | 2,38M |
| 2026-08-28 | TWD 14,65 | +%0,34 | TWD 14,60 | TWD 14,80 | TWD 14,50 | 1,50M |
| 2026-08-27 | TWD 14,60 | -%0,34 | TWD 14,65 | TWD 14,90 | TWD 14,40 | 1,33M |
| 2026-08-26 | TWD 14,65 | +%1,03 | TWD 14,50 | TWD 14,90 | TWD 14,50 | 1,82M |
| 2026-08-25 | TWD 14,50 | %0,00 | TWD 14,55 | TWD 14,75 | TWD 14,40 | 2,63M |
| 2026-08-24 | TWD 14,50 | +%4,69 | TWD 13,90 | TWD 14,60 | TWD 13,90 | 2,17M |
| 2026-08-21 | TWD 13,85 | +%1,09 | TWD 13,75 | TWD 13,90 | TWD 13,60 | 736,20K |
| 2026-08-20 | TWD 13,70 | +%1,86 | TWD 13,50 | TWD 13,70 | TWD 13,50 | 675,00K |
| 2026-08-19 | TWD 13,45 | %0,00 | TWD 13,40 | TWD 13,55 | TWD 13,25 | 806,07K |
| 2026-08-18 | TWD 13,45 | -%3,24 | TWD 13,90 | TWD 13,95 | TWD 13,35 | 2,08M |
| 2026-08-17 | TWD 13,90 | +%3,35 | TWD 13,55 | TWD 13,90 | TWD 13,50 | 1,52M |
| 2026-08-14 | TWD 13,45 | %0,00 | TWD 13,60 | TWD 13,65 | TWD 13,30 | 1,28M |
| 2026-08-13 | TWD 13,45 | +%0,75 | TWD 13,35 | TWD 13,45 | TWD 13,20 | 1,24M |
| 2026-08-12 | TWD 13,35 | +%1,14 | TWD 13,30 | TWD 13,45 | TWD 13,05 | 1,21M |
| 2026-08-11 | TWD 13,20 | +%0,76 | TWD 13,10 | TWD 13,30 | TWD 12,80 | 932,01K |
| 2026-08-10 | TWD 13,10 | +%3,15 | TWD 12,70 | TWD 13,10 | TWD 12,70 | 875,08K |
| 2026-08-07 | TWD 12,70 | +%0,79 | TWD 12,60 | TWD 12,75 | TWD 12,55 | 1,30M |
| 2026-08-06 | TWD 12,60 | +%0,80 | TWD 12,60 | TWD 12,70 | TWD 12,45 | 773,00K |
| 2026-08-05 | TWD 12,50 | +%0,81 | TWD 12,55 | TWD 12,60 | TWD 12,35 | 1,02M |
| 2026-08-04 | TWD 12,40 | +%1,22 | TWD 12,25 | TWD 12,50 | TWD 12,20 | 600,15K |
| 2026-08-03 | TWD 12,25 | +%1,24 | TWD 12,00 | TWD 12,40 | TWD 12,00 | 634,27K |
| 2026-07-31 | TWD 12,10 | +%2,11 | TWD 12,40 | TWD 12,50 | TWD 12,10 | 911,03K |
| 2026-07-30 | TWD 11,85 | -%4,05 | TWD 12,00 | TWD 12,40 | TWD 11,85 | 1,62M |
| 2026-07-29 | TWD 12,35 | -%3,14 | TWD 12,80 | TWD 12,80 | TWD 12,00 | 1,91M |
| 2026-07-28 | TWD 12,75 | -%2,30 | TWD 13,00 | TWD 13,00 | TWD 12,35 | 1,80M |
| 2026-07-27 | TWD 13,05 | -%1,88 | TWD 13,30 | TWD 13,30 | TWD 12,85 | 1,21M |
| 2026-07-24 | TWD 13,30 | +%0,38 | TWD 13,25 | TWD 13,50 | TWD 13,15 | 1,22M |
| 2026-07-23 | TWD 13,25 | +%0,38 | TWD 13,30 | TWD 13,50 | TWD 12,90 | 1,67M |
| 2026-07-22 | TWD 13,20 | -%4,00 | TWD 13,75 | TWD 14,05 | TWD 12,70 | 5,89M |
| 2026-07-21 | TWD 13,75 | -%0,72 | TWD 13,90 | TWD 14,15 | TWD 13,65 | 3,61M |
| 2026-07-20 | TWD 13,85 | -%2,46 | TWD 14,30 | TWD 15,30 | TWD 13,65 | 9,96M |
| 2026-07-17 | TWD 14,20 | +%4,03 | TWD 13,60 | TWD 14,65 | TWD 13,60 | 9,56M |
| 2026-07-16 | TWD 13,65 | +%3,02 | TWD 13,25 | TWD 13,70 | TWD 13,15 | 3,96M |
| 2026-07-15 | TWD 13,25 | +%5,16 | TWD 12,80 | TWD 13,55 | TWD 12,65 | 4,59M |
| 2026-07-14 | TWD 12,60 | +%2,44 | TWD 12,45 | TWD 12,65 | TWD 12,15 | 2,18M |
| 2026-07-13 | TWD 12,30 | -%0,81 | TWD 12,40 | TWD 12,40 | TWD 12,10 | 2,28M |
| 2026-07-10 | TWD 12,40 | %0,00 | TWD 12,40 | TWD 12,40 | TWD 12,40 | 0 |
| 2026-07-09 | TWD 12,40 | -%0,40 | TWD 12,35 | TWD 12,55 | TWD 11,80 | 2,61M |
| 2026-07-08 | TWD 12,45 | +%1,22 | TWD 12,45 | TWD 12,50 | TWD 12,20 | 1,41M |
| 2026-07-07 | TWD 12,30 | -%1,60 | TWD 12,60 | TWD 12,60 | TWD 12,15 | 1,38M |
| 2026-07-06 | TWD 12,50 | %0,00 | TWD 12,60 | TWD 12,65 | TWD 12,35 | 1,19M |
| 2026-07-03 | TWD 12,50 | +%2,88 | TWD 12,05 | TWD 12,50 | TWD 12,05 | 1,15M |
| 2026-07-02 | TWD 12,15 | +%0,83 | TWD 12,05 | TWD 12,60 | TWD 12,05 | 2,09M |
| 2026-07-01 | TWD 12,05 | -%2,03 | TWD 12,35 | TWD 12,35 | TWD 11,95 | 1,41M |
| 2026-06-30 | TWD 12,30 | +%2,07 | TWD 12,10 | TWD 12,30 | TWD 12,00 | 836,06K |
| 2026-06-29 | TWD 12,05 | +%0,42 | TWD 12,00 | TWD 12,05 | TWD 11,85 | 838,16K |
| 2026-06-26 | TWD 12,00 | -%4,00 | TWD 12,45 | TWD 12,45 | TWD 12,00 | 1,38M |
| 2026-06-25 | TWD 12,50 | +%0,40 | TWD 12,50 | TWD 12,50 | TWD 12,30 | 790,10K |
| 2026-06-24 | TWD 12,45 | +%1,22 | TWD 12,30 | TWD 12,55 | TWD 12,10 | 897,00K |
| 2026-06-23 | TWD 12,30 | -%1,60 | TWD 12,55 | TWD 12,55 | TWD 12,20 | 999,00K |
| 2026-06-22 | TWD 12,50 | +%2,46 | TWD 12,30 | TWD 12,50 | TWD 12,20 | 1,54M |
| 2026-06-18 | TWD 12,20 | -%2,40 | TWD 12,55 | TWD 12,55 | TWD 12,20 | 1,13M |
| 2026-06-17 | TWD 12,50 | +%2,88 | TWD 12,15 | TWD 12,55 | TWD 12,05 | 1,46M |
| 2026-06-16 | TWD 12,15 | -%2,80 | TWD 12,50 | TWD 12,50 | TWD 12,10 | 1,18M |
| 2026-06-15 | TWD 12,50 | +%0,81 | TWD 12,60 | TWD 12,60 | TWD 12,40 | 1,05M |
| 2026-06-12 | TWD 12,40 | +%1,64 | TWD 12,45 | TWD 12,50 | TWD 12,25 | 1,47M |
| 2026-06-11 | TWD 12,20 | -%0,41 | TWD 12,25 | TWD 12,30 | TWD 11,85 | 1,75M |
| 2026-06-10 | TWD 12,25 | -%3,54 | TWD 12,70 | TWD 12,95 | TWD 12,25 | 2,23M |
| 2026-06-09 | TWD 12,70 | %0,00 | TWD 12,85 | TWD 12,95 | TWD 12,45 | 1,89M |
| 2026-06-08 | TWD 12,70 | -%3,42 | TWD 12,30 | TWD 12,85 | TWD 12,00 | 2,56M |
| 2026-06-05 | TWD 13,15 | -%4,71 | TWD 13,70 | TWD 13,70 | TWD 13,10 | 2,43M |
| 2026-06-04 | TWD 13,80 | -%0,36 | TWD 13,70 | TWD 14,00 | TWD 13,60 | 2,46M |
| 2026-06-03 | TWD 13,85 | +%0,36 | TWD 14,10 | TWD 14,10 | TWD 13,65 | 3,37M |
| 2026-06-02 | TWD 13,80 | -%1,43 | TWD 14,15 | TWD 14,15 | TWD 13,30 | 4,23M |
| 2026-06-01 | TWD 14,00 | -%5,41 | TWD 14,75 | TWD 14,75 | TWD 13,95 | 4,89M |
| 2026-05-29 | TWD 14,80 | -%4,82 | TWD 15,80 | TWD 15,80 | TWD 14,55 | 3,69M |
| 2026-05-28 | TWD 15,55 | -%1,89 | TWD 15,85 | TWD 15,95 | TWD 15,40 | 2,07M |
| 2026-05-27 | TWD 15,85 | -%1,55 | TWD 16,20 | TWD 16,35 | TWD 15,65 | 2,03M |