Apex Science & Engineering Corp. 3052
TWSE · Tayvan · Endüstriyel Hizmetler
TWD 10,45+0,05 (+%0,48)
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 10,45 | +%0,48 | TWD 10,40 | TWD 10,55 | TWD 10,40 | 383,75K |
| 2026-09-30 | TWD 10,40 | +%0,48 | TWD 10,35 | TWD 10,45 | TWD 10,35 | 228,36K |
| 2026-09-29 | TWD 10,35 | -%0,48 | TWD 10,40 | TWD 10,45 | TWD 10,35 | 122,23K |
| 2026-09-24 | TWD 10,40 | %0,00 | TWD 10,40 | TWD 10,45 | TWD 10,40 | 169,18K |
| 2026-09-23 | TWD 10,40 | +%0,48 | TWD 10,45 | TWD 10,50 | TWD 10,35 | 237,83K |
| 2026-09-22 | TWD 10,35 | %0,00 | TWD 10,45 | TWD 10,45 | TWD 10,35 | 219,51K |
| 2026-09-21 | TWD 10,35 | %0,00 | TWD 10,40 | TWD 10,45 | TWD 10,35 | 185,33K |
| 2026-09-18 | TWD 10,35 | %0,00 | TWD 10,45 | TWD 10,45 | TWD 10,35 | 151,13K |
| 2026-09-17 | TWD 10,35 | +%0,49 | TWD 10,30 | TWD 10,40 | TWD 10,20 | 325,18K |
| 2026-09-16 | TWD 10,30 | +%0,98 | TWD 10,25 | TWD 10,35 | TWD 10,20 | 109,01K |
| 2026-09-15 | TWD 10,20 | -%0,49 | TWD 10,30 | TWD 10,30 | TWD 10,15 | 257,00K |
| 2026-09-14 | TWD 10,25 | -%1,44 | TWD 10,40 | TWD 10,40 | TWD 10,25 | 204,00K |
| 2026-09-11 | TWD 10,40 | -%0,48 | TWD 10,35 | TWD 10,40 | TWD 10,20 | 447,25K |
| 2026-09-10 | TWD 10,45 | -%0,95 | TWD 10,45 | TWD 10,50 | TWD 10,45 | 118,23K |
| 2026-09-09 | TWD 10,55 | +%0,48 | TWD 10,45 | TWD 10,55 | TWD 10,45 | 76,64K |
| 2026-09-08 | TWD 10,50 | +%0,48 | TWD 10,45 | TWD 10,50 | TWD 10,40 | 130,21K |
| 2026-09-07 | TWD 10,45 | -%0,48 | TWD 10,50 | TWD 10,55 | TWD 10,45 | 103,97K |
| 2026-09-04 | TWD 10,50 | -%0,47 | TWD 10,55 | TWD 10,55 | TWD 10,35 | 479,77K |
| 2026-09-03 | TWD 10,55 | %0,00 | TWD 10,55 | TWD 10,60 | TWD 10,50 | 258,18K |
| 2026-09-02 | TWD 10,55 | -%0,47 | TWD 10,60 | TWD 10,60 | TWD 10,45 | 428,27K |
| 2026-09-01 | TWD 10,60 | -%4,93 | TWD 10,65 | TWD 10,65 | TWD 10,55 | 296,12K |
| 2026-08-31 | TWD 11,15 | %0,00 | TWD 11,10 | TWD 11,20 | TWD 11,05 | 533,76K |
| 2026-08-28 | TWD 11,15 | -%0,89 | TWD 11,30 | TWD 11,30 | TWD 11,10 | 575,50K |
| 2026-08-27 | TWD 11,25 | %0,00 | TWD 11,30 | TWD 11,30 | TWD 11,20 | 292,35K |
| 2026-08-26 | TWD 11,25 | +%0,45 | TWD 11,30 | TWD 11,30 | TWD 11,20 | 322,51K |
| 2026-08-25 | TWD 11,20 | -%0,44 | TWD 11,20 | TWD 11,25 | TWD 11,05 | 480,00K |
| 2026-08-24 | TWD 11,25 | +%0,90 | TWD 11,20 | TWD 11,35 | TWD 11,15 | 461,14K |
| 2026-08-21 | TWD 11,15 | -%0,45 | TWD 11,20 | TWD 11,25 | TWD 11,15 | 286,26K |
| 2026-08-20 | TWD 11,20 | -%0,88 | TWD 11,35 | TWD 11,35 | TWD 11,15 | 206,16K |
| 2026-08-19 | TWD 11,30 | +%1,35 | TWD 11,10 | TWD 11,30 | TWD 11,00 | 359,02K |
| 2026-08-18 | TWD 11,15 | -%1,33 | TWD 11,30 | TWD 11,30 | TWD 11,10 | 246,34K |
| 2026-08-17 | TWD 11,30 | +%0,44 | TWD 11,40 | TWD 11,40 | TWD 11,20 | 262,23K |
| 2026-08-14 | TWD 11,25 | %0,00 | TWD 11,35 | TWD 11,35 | TWD 11,20 | 865,30K |
| 2026-08-13 | TWD 11,25 | +%3,69 | TWD 11,05 | TWD 11,30 | TWD 11,05 | 1,61M |
| 2026-08-12 | TWD 10,85 | +%0,46 | TWD 10,85 | TWD 10,95 | TWD 10,85 | 276,76K |
| 2026-08-11 | TWD 10,80 | +%0,93 | TWD 10,80 | TWD 10,90 | TWD 10,75 | 403,09K |
| 2026-08-10 | TWD 10,70 | %0,00 | TWD 10,70 | TWD 10,75 | TWD 10,70 | 136,24K |
| 2026-08-07 | TWD 10,70 | +%0,47 | TWD 10,60 | TWD 10,70 | TWD 10,60 | 129,37K |
| 2026-08-06 | TWD 10,65 | +%0,95 | TWD 10,55 | TWD 10,65 | TWD 10,55 | 219,06K |
| 2026-08-05 | TWD 10,55 | %0,00 | TWD 10,55 | TWD 10,65 | TWD 10,55 | 113,99K |
| 2026-08-04 | TWD 10,55 | %0,00 | TWD 10,55 | TWD 10,80 | TWD 10,45 | 365,23K |
| 2026-08-03 | TWD 10,55 | %0,00 | TWD 10,50 | TWD 10,60 | TWD 10,45 | 168,51K |
| 2026-07-31 | TWD 10,55 | +%0,96 | TWD 10,55 | TWD 10,60 | TWD 10,50 | 252,81K |
| 2026-07-30 | TWD 10,45 | -%0,48 | TWD 10,50 | TWD 10,60 | TWD 10,40 | 543,34K |
| 2026-07-29 | TWD 10,50 | -%1,41 | TWD 10,75 | TWD 10,75 | TWD 10,40 | 496,02K |
| 2026-07-28 | TWD 10,65 | -%0,47 | TWD 10,65 | TWD 10,65 | TWD 10,55 | 381,15K |
| 2026-07-27 | TWD 10,70 | %0,00 | TWD 10,70 | TWD 10,75 | TWD 10,65 | 235,97K |
| 2026-07-24 | TWD 10,70 | +%0,47 | TWD 10,65 | TWD 10,70 | TWD 10,60 | 139,89K |
| 2026-07-23 | TWD 10,65 | -%0,47 | TWD 10,70 | TWD 10,80 | TWD 10,60 | 176,42K |
| 2026-07-22 | TWD 10,70 | -%1,38 | TWD 10,80 | TWD 10,85 | TWD 10,70 | 329,37K |
| 2026-07-21 | TWD 10,85 | +%1,40 | TWD 10,85 | TWD 10,85 | TWD 10,70 | 201,41K |
| 2026-07-20 | TWD 10,70 | -%0,93 | TWD 10,85 | TWD 10,90 | TWD 10,70 | 237,30K |
| 2026-07-17 | TWD 10,80 | -%0,46 | TWD 10,85 | TWD 10,85 | TWD 10,70 | 346,60K |
| 2026-07-16 | TWD 10,85 | %0,00 | TWD 10,95 | TWD 11,00 | TWD 10,85 | 212,03K |
| 2026-07-15 | TWD 10,85 | %0,00 | TWD 10,95 | TWD 11,00 | TWD 10,80 | 668,38K |
| 2026-07-14 | TWD 10,85 | %0,00 | TWD 10,95 | TWD 10,95 | TWD 10,75 | 468,37K |
| 2026-07-13 | TWD 10,85 | -%0,46 | TWD 10,90 | TWD 10,95 | TWD 10,85 | 228,38K |
| 2026-07-10 | TWD 10,90 | %0,00 | TWD 10,90 | TWD 10,90 | TWD 10,90 | 0 |
| 2026-07-09 | TWD 10,90 | +%0,46 | TWD 10,90 | TWD 10,95 | TWD 10,80 | 161,19K |
| 2026-07-08 | TWD 10,85 | -%0,91 | TWD 10,95 | TWD 10,95 | TWD 10,85 | 199,72K |
| 2026-07-07 | TWD 10,95 | -%0,45 | TWD 11,05 | TWD 11,05 | TWD 10,85 | 359,35K |
| 2026-07-06 | TWD 11,00 | -%0,45 | TWD 11,10 | TWD 11,20 | TWD 11,00 | 377,20K |
| 2026-07-03 | TWD 11,05 | +%1,38 | TWD 10,90 | TWD 11,05 | TWD 10,90 | 707,22K |
| 2026-07-02 | TWD 10,90 | +%1,40 | TWD 10,80 | TWD 10,95 | TWD 10,70 | 589,21K |
| 2026-07-01 | TWD 10,75 | +%0,47 | TWD 10,75 | TWD 10,90 | TWD 10,65 | 725,02K |
| 2026-06-30 | TWD 10,70 | +%0,94 | TWD 10,65 | TWD 10,70 | TWD 10,60 | 185,57K |
| 2026-06-29 | TWD 10,60 | +%0,47 | TWD 10,65 | TWD 10,70 | TWD 10,60 | 114,18K |
| 2026-06-26 | TWD 10,55 | -%0,94 | TWD 10,60 | TWD 10,65 | TWD 10,55 | 309,00K |
| 2026-06-25 | TWD 10,65 | %0,00 | TWD 10,70 | TWD 10,70 | TWD 10,65 | 140,38K |
| 2026-06-24 | TWD 10,65 | %0,00 | TWD 10,65 | TWD 10,75 | TWD 10,60 | 163,08K |
| 2026-06-23 | TWD 10,65 | -%0,93 | TWD 10,75 | TWD 10,75 | TWD 10,65 | 271,96K |
| 2026-06-22 | TWD 10,75 | -%0,92 | TWD 10,85 | TWD 10,85 | TWD 10,70 | 477,41K |
| 2026-06-18 | TWD 10,85 | %0,00 | TWD 10,85 | TWD 10,90 | TWD 10,80 | 346,65K |
| 2026-06-17 | TWD 10,85 | %0,00 | TWD 10,85 | TWD 10,85 | TWD 10,80 | 243,49K |
| 2026-06-16 | TWD 10,85 | -%0,46 | TWD 10,90 | TWD 10,90 | TWD 10,80 | 165,34K |
| 2026-06-15 | TWD 10,90 | +%0,93 | TWD 10,95 | TWD 11,00 | TWD 10,80 | 298,97K |
| 2026-06-12 | TWD 10,80 | +%0,47 | TWD 10,85 | TWD 10,85 | TWD 10,80 | 290,31K |
| 2026-06-11 | TWD 10,75 | -%1,38 | TWD 10,90 | TWD 10,90 | TWD 10,65 | 980,36K |
| 2026-06-10 | TWD 10,90 | %0,00 | TWD 10,90 | TWD 11,15 | TWD 10,85 | 984,00K |
| 2026-06-09 | TWD 10,90 | +%1,87 | TWD 10,85 | TWD 10,95 | TWD 10,80 | 561,36K |
| 2026-06-08 | TWD 10,70 | -%2,28 | TWD 10,75 | TWD 10,75 | TWD 10,45 | 2,55M |
| 2026-06-05 | TWD 10,95 | +%0,46 | TWD 10,90 | TWD 11,00 | TWD 10,80 | 472,06K |
| 2026-06-04 | TWD 10,90 | +%0,93 | TWD 10,95 | TWD 11,00 | TWD 10,80 | 514,49K |
| 2026-06-03 | TWD 10,80 | +%1,89 | TWD 10,65 | TWD 10,90 | TWD 10,60 | 831,08K |
| 2026-06-02 | TWD 10,60 | -%0,47 | TWD 10,65 | TWD 10,65 | TWD 10,55 | 566,49K |
| 2026-06-01 | TWD 10,65 | +%1,91 | TWD 10,50 | TWD 10,70 | TWD 10,45 | 1,05M |
| 2026-05-29 | TWD 10,45 | %0,00 | TWD 10,50 | TWD 10,50 | TWD 10,40 | 349,57K |
| 2026-05-28 | TWD 10,45 | +%1,46 | TWD 10,35 | TWD 10,50 | TWD 10,35 | 478,40K |
| 2026-05-27 | TWD 10,30 | -%1,44 | TWD 10,45 | TWD 10,45 | TWD 10,30 | 906,40K |
| 2026-05-26 | TWD 10,45 | -%1,42 | TWD 10,60 | TWD 10,60 | TWD 10,40 | 911,69K |