ALi Corporation 3041
TWSE · Tayvan · Elektronik Teknoloji
TWD 24,80+0,15 (+%0,61)
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 24,80 | +%0,61 | TWD 24,65 | TWD 24,85 | TWD 24,20 | 611,47K |
| 2026-10-01 | TWD 24,65 | +%1,23 | TWD 24,35 | TWD 25,30 | TWD 24,35 | 1,06M |
| 2026-09-30 | TWD 24,35 | +%3,18 | TWD 23,95 | TWD 24,50 | TWD 23,90 | 1,27M |
| 2026-09-29 | TWD 23,60 | +%1,72 | TWD 23,20 | TWD 23,75 | TWD 23,20 | 337,78K |
| 2026-09-24 | TWD 23,20 | -%1,69 | TWD 23,65 | TWD 23,65 | TWD 23,15 | 385,11K |
| 2026-09-23 | TWD 23,60 | -%0,42 | TWD 23,90 | TWD 24,25 | TWD 23,60 | 609,51K |
| 2026-09-22 | TWD 23,70 | -%0,21 | TWD 24,10 | TWD 24,45 | TWD 23,65 | 764,09K |
| 2026-09-21 | TWD 23,75 | +%3,26 | TWD 23,20 | TWD 24,00 | TWD 22,75 | 1,26M |
| 2026-09-18 | TWD 23,00 | +%2,45 | TWD 22,90 | TWD 23,40 | TWD 22,75 | 1,09M |
| 2026-09-17 | TWD 22,45 | +%0,67 | TWD 22,50 | TWD 22,85 | TWD 22,45 | 296,38K |
| 2026-09-16 | TWD 22,30 | +%1,59 | TWD 22,35 | TWD 22,55 | TWD 22,20 | 279,82K |
| 2026-09-15 | TWD 21,95 | -%1,79 | TWD 22,50 | TWD 22,65 | TWD 21,95 | 512,62K |
| 2026-09-14 | TWD 22,35 | -%0,67 | TWD 22,60 | TWD 22,65 | TWD 22,25 | 199,44K |
| 2026-09-11 | TWD 22,50 | -%1,96 | TWD 22,70 | TWD 22,80 | TWD 22,35 | 452,43K |
| 2026-09-10 | TWD 22,95 | %0,00 | TWD 22,95 | TWD 23,00 | TWD 22,60 | 305,79K |
| 2026-09-09 | TWD 22,95 | +%2,00 | TWD 22,55 | TWD 23,10 | TWD 22,50 | 468,64K |
| 2026-09-08 | TWD 22,50 | -%1,75 | TWD 23,35 | TWD 23,35 | TWD 22,50 | 430,30K |
| 2026-09-07 | TWD 22,90 | -%1,72 | TWD 23,30 | TWD 23,40 | TWD 22,90 | 485,71K |
| 2026-09-04 | TWD 23,30 | +%1,53 | TWD 23,20 | TWD 23,35 | TWD 22,80 | 517,41K |
| 2026-09-03 | TWD 22,95 | -%3,57 | TWD 23,85 | TWD 24,00 | TWD 22,95 | 797,25K |
| 2026-09-02 | TWD 23,80 | +%2,59 | TWD 23,30 | TWD 24,10 | TWD 23,25 | 1,11M |
| 2026-09-01 | TWD 23,20 | +%2,65 | TWD 23,20 | TWD 24,05 | TWD 23,15 | 1,15M |
| 2026-08-31 | TWD 22,60 | -%1,31 | TWD 22,85 | TWD 22,90 | TWD 22,55 | 347,00K |
| 2026-08-28 | TWD 22,90 | +%0,66 | TWD 23,00 | TWD 23,10 | TWD 22,75 | 407,61K |
| 2026-08-27 | TWD 22,75 | -%1,09 | TWD 23,00 | TWD 23,15 | TWD 22,70 | 479,69K |
| 2026-08-26 | TWD 23,00 | +%3,37 | TWD 22,45 | TWD 23,10 | TWD 22,40 | 762,68K |
| 2026-08-25 | TWD 22,25 | -%0,22 | TWD 22,40 | TWD 22,40 | TWD 21,95 | 375,60K |
| 2026-08-24 | TWD 22,30 | -%0,45 | TWD 22,35 | TWD 22,75 | TWD 22,30 | 486,36K |
| 2026-08-21 | TWD 22,40 | %0,00 | TWD 22,55 | TWD 22,65 | TWD 22,20 | 244,22K |
| 2026-08-20 | TWD 22,40 | +%0,45 | TWD 22,80 | TWD 22,80 | TWD 22,35 | 399,20K |
| 2026-08-19 | TWD 22,30 | %0,00 | TWD 22,00 | TWD 22,50 | TWD 21,80 | 420,91K |
| 2026-08-18 | TWD 22,30 | -%3,04 | TWD 23,20 | TWD 23,20 | TWD 22,20 | 782,71K |
| 2026-08-17 | TWD 23,00 | -%1,29 | TWD 23,50 | TWD 23,95 | TWD 23,00 | 785,89K |
| 2026-08-14 | TWD 23,30 | +%0,22 | TWD 23,60 | TWD 23,60 | TWD 23,00 | 625,49K |
| 2026-08-13 | TWD 23,25 | -%0,85 | TWD 23,80 | TWD 23,95 | TWD 23,00 | 718,05K |
| 2026-08-12 | TWD 23,45 | %0,00 | TWD 23,45 | TWD 24,30 | TWD 23,45 | 678,54K |
| 2026-08-11 | TWD 23,45 | -%4,48 | TWD 24,05 | TWD 24,05 | TWD 23,00 | 1,64M |
| 2026-08-10 | TWD 24,55 | +%9,11 | TWD 23,05 | TWD 24,70 | TWD 22,70 | 1,44M |
| 2026-08-07 | TWD 22,50 | -%0,88 | TWD 22,70 | TWD 22,85 | TWD 22,50 | 368,00K |
| 2026-08-06 | TWD 22,70 | -%0,87 | TWD 22,90 | TWD 22,90 | TWD 22,25 | 572,35K |
| 2026-08-05 | TWD 22,90 | +%2,92 | TWD 22,80 | TWD 23,00 | TWD 22,65 | 693,00K |
| 2026-08-04 | TWD 22,25 | +%2,30 | TWD 22,05 | TWD 22,45 | TWD 21,60 | 679,60K |
| 2026-08-03 | TWD 21,75 | +%0,93 | TWD 21,55 | TWD 22,10 | TWD 21,30 | 702,41K |
| 2026-07-31 | TWD 21,55 | +%6,95 | TWD 21,20 | TWD 21,65 | TWD 21,05 | 924,91K |
| 2026-07-30 | TWD 20,15 | -%1,95 | TWD 20,30 | TWD 21,00 | TWD 19,90 | 1,33M |
| 2026-07-29 | TWD 20,55 | -%6,59 | TWD 22,15 | TWD 22,30 | TWD 20,00 | 2,38M |
| 2026-07-28 | TWD 22,00 | -%4,76 | TWD 22,05 | TWD 22,55 | TWD 21,80 | 1,67M |
| 2026-07-27 | TWD 23,10 | -%2,53 | TWD 23,45 | TWD 23,55 | TWD 22,75 | 975,79K |
| 2026-07-24 | TWD 23,70 | -%2,07 | TWD 24,00 | TWD 24,15 | TWD 23,20 | 932,72K |
| 2026-07-23 | TWD 24,20 | +%0,62 | TWD 24,15 | TWD 24,40 | TWD 23,65 | 821,80K |
| 2026-07-22 | TWD 24,05 | +%1,26 | TWD 24,05 | TWD 24,70 | TWD 23,90 | 1,07M |
| 2026-07-21 | TWD 23,75 | +%1,50 | TWD 23,90 | TWD 24,25 | TWD 23,60 | 1,18M |
| 2026-07-20 | TWD 23,40 | +%0,65 | TWD 23,30 | TWD 24,25 | TWD 22,30 | 1,94M |
| 2026-07-17 | TWD 23,25 | -%9,00 | TWD 25,10 | TWD 25,10 | TWD 23,10 | 2,15M |
| 2026-07-16 | TWD 25,55 | -%3,22 | TWD 26,25 | TWD 26,25 | TWD 25,55 | 856,00K |
| 2026-07-15 | TWD 26,40 | +%2,92 | TWD 26,20 | TWD 26,60 | TWD 25,60 | 1,19M |
| 2026-07-14 | TWD 25,65 | -%0,58 | TWD 26,95 | TWD 27,85 | TWD 24,55 | 3,73M |
| 2026-07-13 | TWD 25,80 | -%2,46 | TWD 26,95 | TWD 27,00 | TWD 25,35 | 1,36M |
| 2026-07-10 | TWD 26,45 | %0,00 | TWD 26,45 | TWD 26,45 | TWD 26,45 | 0 |
| 2026-07-09 | TWD 26,45 | -%0,75 | TWD 26,75 | TWD 27,30 | TWD 26,25 | 1,09M |
| 2026-07-08 | TWD 26,65 | -%0,37 | TWD 26,75 | TWD 27,00 | TWD 26,05 | 1,18M |
| 2026-07-07 | TWD 26,75 | -%5,81 | TWD 28,40 | TWD 28,55 | TWD 26,30 | 2,06M |
| 2026-07-06 | TWD 28,40 | -%1,39 | TWD 28,85 | TWD 29,85 | TWD 28,05 | 1,63M |
| 2026-07-03 | TWD 28,80 | +%1,77 | TWD 28,35 | TWD 29,80 | TWD 28,10 | 2,29M |
| 2026-07-02 | TWD 28,30 | +%1,07 | TWD 27,90 | TWD 28,70 | TWD 27,50 | 1,25M |
| 2026-07-01 | TWD 28,00 | -%2,10 | TWD 29,05 | TWD 29,50 | TWD 27,65 | 1,98M |
| 2026-06-30 | TWD 28,60 | +%6,72 | TWD 27,25 | TWD 29,40 | TWD 27,10 | 2,68M |
| 2026-06-29 | TWD 26,80 | -%1,83 | TWD 27,40 | TWD 27,75 | TWD 26,70 | 1,97M |
| 2026-06-26 | TWD 27,30 | -%6,67 | TWD 28,70 | TWD 28,90 | TWD 27,15 | 2,82M |
| 2026-06-25 | TWD 29,25 | -%5,19 | TWD 31,00 | TWD 31,15 | TWD 29,25 | 3,74M |
| 2026-06-24 | TWD 30,85 | -%1,12 | TWD 30,50 | TWD 32,00 | TWD 29,80 | 5,00M |
| 2026-06-23 | TWD 31,20 | +%0,81 | TWD 32,00 | TWD 32,50 | TWD 30,55 | 11,65M |
| 2026-06-22 | TWD 30,95 | +%9,95 | TWD 29,00 | TWD 30,95 | TWD 29,00 | 7,35M |
| 2026-06-18 | TWD 28,15 | -%2,93 | TWD 29,00 | TWD 29,80 | TWD 28,00 | 13,46M |
| 2026-06-17 | TWD 29,00 | +%9,85 | TWD 26,40 | TWD 29,00 | TWD 26,00 | 5,27M |
| 2026-06-16 | TWD 26,40 | -%2,22 | TWD 28,00 | TWD 28,30 | TWD 26,40 | 5,51M |
| 2026-06-15 | TWD 27,00 | +%9,98 | TWD 24,95 | TWD 27,00 | TWD 24,95 | 5,59M |
| 2026-06-12 | TWD 24,55 | +%1,24 | TWD 24,75 | TWD 25,55 | TWD 24,50 | 1,82M |
| 2026-06-11 | TWD 24,25 | +%2,11 | TWD 24,50 | TWD 24,90 | TWD 23,20 | 1,85M |
| 2026-06-10 | TWD 23,75 | +%0,42 | TWD 23,35 | TWD 25,90 | TWD 23,30 | 2,74M |
| 2026-06-09 | TWD 23,65 | +%1,50 | TWD 23,55 | TWD 23,75 | TWD 22,95 | 903,39K |
| 2026-06-08 | TWD 23,30 | -%5,48 | TWD 22,25 | TWD 23,40 | TWD 22,25 | 1,56M |
| 2026-06-05 | TWD 24,65 | -%2,57 | TWD 25,25 | TWD 25,35 | TWD 24,15 | 1,29M |
| 2026-06-04 | TWD 25,30 | -%4,53 | TWD 26,35 | TWD 26,35 | TWD 25,20 | 1,56M |
| 2026-06-03 | TWD 26,50 | +%3,31 | TWD 25,65 | TWD 26,65 | TWD 25,65 | 2,71M |
| 2026-06-02 | TWD 25,65 | %0,00 | TWD 25,95 | TWD 26,25 | TWD 24,95 | 1,56M |
| 2026-06-01 | TWD 25,65 | %0,00 | TWD 25,85 | TWD 26,05 | TWD 25,30 | 1,25M |
| 2026-05-29 | TWD 25,65 | +%0,98 | TWD 25,65 | TWD 26,35 | TWD 25,15 | 1,35M |
| 2026-05-28 | TWD 25,40 | -%1,93 | TWD 25,90 | TWD 26,30 | TWD 25,10 | 1,77M |
| 2026-05-27 | TWD 25,90 | -%1,89 | TWD 27,00 | TWD 27,20 | TWD 25,70 | 2,46M |