Aopen Incorporated 3046
TWSE · Tayvan · Elektronik Teknoloji
TWD 53,90+0,40 (+%0,75)
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 53,90 | +%0,75 | TWD 53,70 | TWD 54,00 | TWD 53,50 | 105,97K |
| 2026-10-01 | TWD 53,50 | -%0,19 | TWD 53,50 | TWD 53,60 | TWD 53,20 | 94,00K |
| 2026-09-30 | TWD 53,60 | %0,00 | TWD 53,60 | TWD 54,00 | TWD 53,50 | 104,99K |
| 2026-09-29 | TWD 53,60 | -%0,37 | TWD 53,60 | TWD 54,30 | TWD 53,30 |
| 64,00K |
| 2026-09-24 | TWD 53,80 | -%0,37 | TWD 53,60 | TWD 54,00 | TWD 53,30 | 72,27K |
| 2026-09-23 | TWD 54,00 | -%0,18 | TWD 54,00 | TWD 54,10 | TWD 53,70 | 100,15K |
| 2026-09-22 | TWD 54,10 | +%0,56 | TWD 54,30 | TWD 54,30 | TWD 54,00 | 129,04K |
| 2026-09-21 | TWD 53,80 | %0,00 | TWD 54,20 | TWD 54,50 | TWD 53,50 | 156,00K |
| 2026-09-18 | TWD 53,80 | +%1,13 | TWD 53,60 | TWD 53,80 | TWD 53,00 | 142,14K |
| 2026-09-17 | TWD 53,20 | +%2,11 | TWD 52,20 | TWD 53,30 | TWD 52,20 | 132,15K |
| 2026-09-16 | TWD 52,10 | -%0,19 | TWD 52,50 | TWD 52,80 | TWD 52,10 | 164,16K |
| 2026-09-15 | TWD 52,20 | +%0,58 | TWD 52,50 | TWD 52,60 | TWD 51,90 | 125,02K |
| 2026-09-14 | TWD 51,90 | -%0,76 | TWD 53,00 | TWD 53,00 | TWD 51,90 | 350,03K |
| 2026-09-11 | TWD 52,30 | -%1,32 | TWD 52,00 | TWD 52,80 | TWD 52,00 | 267,46K |
| 2026-09-10 | TWD 53,00 | -%2,57 | TWD 54,40 | TWD 54,40 | TWD 53,00 | 344,02K |
| 2026-09-09 | TWD 54,40 | +%0,74 | TWD 54,00 | TWD 54,50 | TWD 53,80 | 141,02K |
| 2026-09-08 | TWD 54,00 | -%0,74 | TWD 54,60 | TWD 54,60 | TWD 53,80 | 275,67K |
| 2026-09-07 | TWD 54,40 | -%1,81 | TWD 55,00 | TWD 55,40 | TWD 54,20 | 418,14K |
| 2026-09-04 | TWD 55,40 | +%0,73 | TWD 55,40 | TWD 55,60 | TWD 54,50 | 215,29K |
| 2026-09-03 | TWD 55,00 | -%2,14 | TWD 56,80 | TWD 57,40 | TWD 55,00 | 379,03K |
| 2026-09-02 | TWD 56,20 | -%0,71 | TWD 56,20 | TWD 56,50 | TWD 55,70 | 169,02K |
| 2026-09-01 | TWD 56,60 | +%0,18 | TWD 56,40 | TWD 56,90 | TWD 56,10 | 215,00K |
| 2026-08-31 | TWD 56,50 | -%0,35 | TWD 56,30 | TWD 56,70 | TWD 55,30 | 395,70K |
| 2026-08-28 | TWD 56,70 | -%1,73 | TWD 57,80 | TWD 58,20 | TWD 56,30 | 396,01K |
| 2026-08-27 | TWD 57,70 | +%0,35 | TWD 57,80 | TWD 58,00 | TWD 57,20 | 212,98K |
| 2026-08-26 | TWD 57,50 | +%0,52 | TWD 57,50 | TWD 57,50 | TWD 56,70 | 194,63K |
| 2026-08-25 | TWD 57,20 | +%0,35 | TWD 57,00 | TWD 57,20 | TWD 56,50 | 197,65K |
| 2026-08-24 | TWD 57,00 | -%1,89 | TWD 58,30 | TWD 58,30 | TWD 57,00 | 248,05K |
| 2026-08-21 | TWD 58,10 | -%0,51 | TWD 58,20 | TWD 58,30 | TWD 57,80 | 196,00K |
| 2026-08-20 | TWD 58,40 | -%0,51 | TWD 59,00 | TWD 59,20 | TWD 57,70 | 268,32K |
| 2026-08-19 | TWD 58,70 | -%0,51 | TWD 58,00 | TWD 58,80 | TWD 57,70 | 254,00K |
| 2026-08-18 | TWD 59,00 | -%4,84 | TWD 62,00 | TWD 62,40 | TWD 58,20 | 904,21K |
| 2026-08-17 | TWD 62,00 | +%3,68 | TWD 60,00 | TWD 62,00 | TWD 59,10 | 1,03M |
| 2026-08-14 | TWD 59,80 | -%1,97 | TWD 61,80 | TWD 61,80 | TWD 59,40 | 552,11K |
| 2026-08-13 | TWD 61,00 | -%2,09 | TWD 62,30 | TWD 63,00 | TWD 60,30 | 984,40K |
| 2026-08-12 | TWD 62,30 | +%3,32 | TWD 61,70 | TWD 62,40 | TWD 61,00 | 1,10M |
| 2026-08-11 | TWD 60,30 | +%2,03 | TWD 60,40 | TWD 61,60 | TWD 59,30 | 1,53M |
| 2026-08-10 | TWD 59,10 | +%4,23 | TWD 57,70 | TWD 60,00 | TWD 57,10 | 1,04M |
| 2026-08-07 | TWD 56,70 | +%1,61 | TWD 56,70 | TWD 57,40 | TWD 56,00 | 751,42K |
| 2026-08-06 | TWD 55,80 | +%0,54 | TWD 55,60 | TWD 57,00 | TWD 55,00 | 555,24K |
| 2026-08-05 | TWD 55,50 | +%4,32 | TWD 54,40 | TWD 56,30 | TWD 54,30 | 582,17K |
| 2026-08-04 | TWD 53,20 | +%1,92 | TWD 52,20 | TWD 53,50 | TWD 51,90 | 180,01K |
| 2026-08-03 | TWD 52,20 | +%0,77 | TWD 51,80 | TWD 53,20 | TWD 51,20 | 230,23K |
| 2026-07-31 | TWD 51,80 | +%1,77 | TWD 52,00 | TWD 52,80 | TWD 51,70 | 303,40K |
| 2026-07-30 | TWD 50,90 | -%0,59 | TWD 50,60 | TWD 51,20 | TWD 50,30 | 366,00K |
| 2026-07-29 | TWD 51,20 | -%3,21 | TWD 53,70 | TWD 53,70 | TWD 50,30 | 649,21K |
| 2026-07-28 | TWD 52,90 | -%3,29 | TWD 54,50 | TWD 54,50 | TWD 52,40 | 269,00K |
| 2026-07-27 | TWD 54,70 | -%0,55 | TWD 55,40 | TWD 55,90 | TWD 54,20 | 228,65K |
| 2026-07-24 | TWD 55,00 | -%1,61 | TWD 55,10 | TWD 56,40 | TWD 54,70 | 322,25K |
| 2026-07-23 | TWD 55,90 | +%0,72 | TWD 56,00 | TWD 56,50 | TWD 55,00 | 506,00K |
| 2026-07-22 | TWD 55,50 | +%1,46 | TWD 55,00 | TWD 56,50 | TWD 55,00 | 629,28K |
| 2026-07-21 | TWD 54,70 | +%5,39 | TWD 51,90 | TWD 54,90 | TWD 51,90 | 333,20K |
| 2026-07-20 | TWD 51,90 | -%0,95 | TWD 52,50 | TWD 53,20 | TWD 50,90 | 290,00K |
| 2026-07-17 | TWD 52,40 | -%3,32 | TWD 53,00 | TWD 54,10 | TWD 52,10 | 352,50K |
| 2026-07-16 | TWD 54,20 | -%0,91 | TWD 53,80 | TWD 54,90 | TWD 53,70 | 243,07K |
| 2026-07-15 | TWD 54,70 | +%2,63 | TWD 53,60 | TWD 54,70 | TWD 53,50 | 244,24K |
| 2026-07-14 | TWD 53,30 | -%1,84 | TWD 54,30 | TWD 54,60 | TWD 52,20 | 523,16K |
| 2026-07-13 | TWD 54,30 | -%2,34 | TWD 56,30 | TWD 56,40 | TWD 54,20 | 563,67K |
| 2026-07-10 | TWD 55,60 | %0,00 | TWD 55,60 | TWD 55,60 | TWD 55,60 | 0 |
| 2026-07-09 | TWD 55,60 | +%1,09 | TWD 56,40 | TWD 57,00 | TWD 55,00 | 748,79K |
| 2026-07-08 | TWD 55,00 | -%5,82 | TWD 55,00 | TWD 56,90 | TWD 54,40 | 2,52M |
| 2026-07-07 | TWD 58,40 | +%9,98 | TWD 58,30 | TWD 58,40 | TWD 57,20 | 5,26M |
| 2026-07-06 | TWD 53,10 | +%0,76 | TWD 52,80 | TWD 53,40 | TWD 52,30 | 263,53K |
| 2026-07-03 | TWD 52,70 | +%2,13 | TWD 51,40 | TWD 52,70 | TWD 51,30 | 250,53K |
| 2026-07-02 | TWD 51,60 | +%1,38 | TWD 50,10 | TWD 51,80 | TWD 50,10 | 148,84K |
| 2026-07-01 | TWD 50,90 | %0,00 | TWD 50,90 | TWD 51,90 | TWD 50,90 | 189,21K |
| 2026-06-30 | TWD 50,90 | +%2,00 | TWD 50,20 | TWD 51,00 | TWD 49,90 | 188,30K |
| 2026-06-29 | TWD 49,90 | -%0,60 | TWD 50,60 | TWD 50,70 | TWD 49,60 | 203,20K |
| 2026-06-26 | TWD 50,20 | -%3,83 | TWD 51,80 | TWD 51,80 | TWD 50,00 | 434,60K |
| 2026-06-25 | TWD 52,20 | -%6,79 | TWD 53,20 | TWD 53,40 | TWD 51,60 | 751,22K |
| 2026-06-24 | TWD 56,00 | +%0,18 | TWD 54,90 | TWD 56,50 | TWD 54,90 | 492,81K |
| 2026-06-23 | TWD 55,90 | -%2,10 | TWD 57,60 | TWD 57,60 | TWD 55,50 | 562,18K |
| 2026-06-22 | TWD 57,10 | +%0,53 | TWD 57,30 | TWD 57,50 | TWD 56,50 | 603,51K |
| 2026-06-18 | TWD 56,80 | -%0,35 | TWD 58,20 | TWD 58,20 | TWD 56,50 | 638,17K |
| 2026-06-17 | TWD 57,00 | %0,00 | TWD 57,00 | TWD 57,40 | TWD 56,30 | 220,13K |
| 2026-06-16 | TWD 57,00 | -%1,04 | TWD 57,80 | TWD 58,00 | TWD 56,60 | 296,00K |
| 2026-06-15 | TWD 57,60 | +%1,77 | TWD 57,00 | TWD 58,00 | TWD 57,00 | 235,21K |
| 2026-06-12 | TWD 56,60 | +%1,80 | TWD 57,10 | TWD 57,40 | TWD 56,60 | 307,25K |
| 2026-06-11 | TWD 55,60 | -%0,36 | TWD 55,00 | TWD 56,90 | TWD 54,40 | 454,07K |
| 2026-06-10 | TWD 55,80 | -%4,12 | TWD 57,30 | TWD 58,40 | TWD 55,70 | 584,01K |
| 2026-06-09 | TWD 58,20 | +%2,46 | TWD 57,80 | TWD 58,80 | TWD 57,30 | 350,13K |
| 2026-06-08 | TWD 56,80 | -%5,80 | TWD 55,10 | TWD 57,20 | TWD 55,10 | 656,70K |
| 2026-06-05 | TWD 60,30 | +%0,33 | TWD 61,10 | TWD 62,50 | TWD 59,30 | 926,13K |
| 2026-06-04 | TWD 60,10 | -%3,69 | TWD 61,80 | TWD 61,90 | TWD 60,00 | 994,22K |
| 2026-06-03 | TWD 62,40 | +%0,48 | TWD 63,00 | TWD 63,20 | TWD 61,00 | 1,25M |
| 2026-06-02 | TWD 62,10 | -%2,97 | TWD 63,60 | TWD 63,70 | TWD 61,00 | 2,77M |
| 2026-06-01 | TWD 64,00 | +%9,97 | TWD 58,00 | TWD 64,00 | TWD 57,30 | 4,34M |
| 2026-05-29 | TWD 58,20 | +%6,99 | TWD 55,40 | TWD 59,80 | TWD 54,80 | 3,43M |
| 2026-05-28 | TWD 54,40 | +%0,93 | TWD 54,60 | TWD 55,60 | TWD 53,90 | 753,33K |
| 2026-05-27 | TWD 53,90 | +%0,19 | TWD 54,10 | TWD 54,20 | TWD 53,30 | 320,60K |