Altek Corporation 3059
TWSE · Tayvan · Üretici İmalatı
TWD 38,70+0,40 (+%1,04)
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 38,30 | -%1,16 | TWD 39,00 | TWD 39,00 | TWD 38,15 | 1,13M |
| 2026-09-30 | TWD 38,75 | +%2,38 | TWD 38,25 | TWD 38,80 | TWD 38,15 | 1,56M |
| 2026-09-29 | TWD 37,85 | %0,00 | TWD 37,95 | TWD 38,30 | TWD 37,80 | 744,10K |
| 2026-09-24 | TWD 37,85 | -%0,26 | TWD 37,95 | TWD 38,10 | TWD 37,70 | 637,31K |
| 2026-09-23 | TWD 37,95 | +%0,26 | TWD 37,85 | TWD 38,30 | TWD 37,85 | 1,07M |
| 2026-09-22 | TWD 37,85 | -%0,79 | TWD 38,35 | TWD 38,45 | TWD 37,65 | 1,11M |
| 2026-09-21 | TWD 38,15 | %0,00 | TWD 38,30 | TWD 38,30 | TWD 37,95 | 951,34K |
| 2026-09-18 | TWD 38,15 | -%0,39 | TWD 38,50 | TWD 38,55 | TWD 38,05 | 929,37K |
| 2026-09-17 | TWD 38,30 | +%1,19 | TWD 37,90 | TWD 38,30 | TWD 37,85 | 918,21K |
| 2026-09-16 | TWD 37,85 | +%1,47 | TWD 37,20 | TWD 37,85 | TWD 37,20 | 691,22K |
| 2026-09-15 | TWD 37,30 | +%0,13 | TWD 37,60 | TWD 37,70 | TWD 37,05 | 940,55K |
| 2026-09-14 | TWD 37,25 | %0,00 | TWD 37,25 | TWD 37,55 | TWD 36,60 | 825,54K |
| 2026-09-11 | TWD 37,25 | -%1,46 | TWD 37,40 | TWD 37,75 | TWD 37,20 | 1,10M |
| 2026-09-10 | TWD 37,80 | -%0,53 | TWD 38,00 | TWD 38,00 | TWD 37,70 | 611,41K |
| 2026-09-09 | TWD 38,00 | -%1,30 | TWD 37,65 | TWD 38,00 | TWD 37,65 | 944,97K |
| 2026-09-08 | TWD 38,50 | -%1,28 | TWD 39,05 | TWD 39,20 | TWD 38,40 | 1,54M |
| 2026-09-07 | TWD 39,00 | -%0,76 | TWD 39,60 | TWD 39,60 | TWD 38,90 | 1,02M |
| 2026-09-04 | TWD 39,30 | +%2,21 | TWD 38,90 | TWD 39,30 | TWD 38,30 | 1,25M |
| 2026-09-03 | TWD 38,45 | -%2,90 | TWD 40,05 | TWD 40,45 | TWD 38,40 | 2,51M |
| 2026-09-02 | TWD 39,60 | +%1,02 | TWD 39,25 | TWD 40,25 | TWD 39,00 | 2,34M |
| 2026-09-01 | TWD 39,20 | -%0,88 | TWD 39,60 | TWD 39,95 | TWD 39,15 | 1,52M |
| 2026-08-31 | TWD 39,55 | -%0,75 | TWD 39,35 | TWD 39,80 | TWD 39,20 | 969,24K |
| 2026-08-28 | TWD 39,85 | -%0,38 | TWD 40,45 | TWD 40,45 | TWD 39,65 | 1,59M |
| 2026-08-27 | TWD 40,00 | +%0,76 | TWD 40,00 | TWD 40,45 | TWD 39,85 | 1,88M |
| 2026-08-26 | TWD 39,70 | +%1,66 | TWD 39,10 | TWD 40,10 | TWD 39,05 | 1,53M |
| 2026-08-25 | TWD 39,05 | -%0,38 | TWD 39,20 | TWD 39,20 | TWD 38,20 | 1,15M |
| 2026-08-24 | TWD 39,20 | %0,00 | TWD 39,60 | TWD 39,95 | TWD 39,20 | 907,16K |
| 2026-08-21 | TWD 39,20 | -%0,51 | TWD 39,20 | TWD 39,80 | TWD 38,95 | 1,04M |
| 2026-08-20 | TWD 39,40 | +%0,38 | TWD 39,90 | TWD 40,20 | TWD 39,25 | 1,12M |
| 2026-08-19 | TWD 39,25 | -%0,13 | TWD 39,30 | TWD 39,95 | TWD 38,70 | 1,36M |
| 2026-08-18 | TWD 39,30 | -%3,79 | TWD 40,85 | TWD 41,00 | TWD 39,25 | 2,44M |
| 2026-08-17 | TWD 40,85 | +%0,12 | TWD 41,00 | TWD 41,80 | TWD 40,80 | 4,32M |
| 2026-08-14 | TWD 40,80 | +%0,12 | TWD 40,85 | TWD 41,20 | TWD 40,35 | 1,92M |
| 2026-08-13 | TWD 40,75 | -%0,12 | TWD 41,15 | TWD 41,30 | TWD 40,75 | 1,76M |
| 2026-08-12 | TWD 40,80 | +%1,12 | TWD 40,40 | TWD 41,10 | TWD 40,35 | 1,87M |
| 2026-08-11 | TWD 40,35 | -%1,10 | TWD 40,90 | TWD 40,90 | TWD 40,05 | 1,30M |
| 2026-08-10 | TWD 40,80 | +%1,62 | TWD 40,40 | TWD 41,20 | TWD 40,20 | 1,35M |
| 2026-08-07 | TWD 40,15 | -%0,74 | TWD 40,75 | TWD 41,00 | TWD 39,95 | 1,60M |
| 2026-08-06 | TWD 40,45 | +%1,13 | TWD 40,00 | TWD 40,65 | TWD 39,35 | 1,39M |
| 2026-08-05 | TWD 40,00 | +%2,70 | TWD 39,55 | TWD 40,35 | TWD 39,55 | 2,06M |
| 2026-08-04 | TWD 38,95 | +%1,56 | TWD 38,50 | TWD 39,50 | TWD 38,35 | 1,61M |
| 2026-08-03 | TWD 38,35 | +%0,13 | TWD 38,30 | TWD 38,95 | TWD 37,75 | 1,84M |
| 2026-07-31 | TWD 38,30 | +%5,66 | TWD 38,20 | TWD 38,50 | TWD 37,65 | 1,90M |
| 2026-07-30 | TWD 36,25 | -%3,33 | TWD 37,25 | TWD 37,90 | TWD 36,15 | 2,05M |
| 2026-07-29 | TWD 37,50 | -%2,22 | TWD 39,00 | TWD 39,00 | TWD 36,50 | 3,12M |
| 2026-07-28 | TWD 38,35 | -%4,96 | TWD 39,90 | TWD 39,90 | TWD 38,30 | 2,22M |
| 2026-07-27 | TWD 40,35 | +%0,87 | TWD 40,00 | TWD 40,85 | TWD 39,85 | 1,43M |
| 2026-07-24 | TWD 40,00 | -%1,60 | TWD 40,40 | TWD 41,20 | TWD 39,80 | 1,96M |
| 2026-07-23 | TWD 40,65 | -%1,93 | TWD 41,40 | TWD 41,75 | TWD 40,35 | 2,57M |
| 2026-07-22 | TWD 41,45 | +%0,36 | TWD 41,80 | TWD 42,35 | TWD 41,40 | 2,15M |
| 2026-07-21 | TWD 41,30 | +%1,72 | TWD 41,40 | TWD 41,45 | TWD 41,00 | 1,19M |
| 2026-07-20 | TWD 40,60 | -%2,29 | TWD 41,85 | TWD 41,95 | TWD 39,60 | 2,63M |
| 2026-07-17 | TWD 41,55 | -%6,10 | TWD 43,00 | TWD 43,50 | TWD 41,35 | 3,64M |
| 2026-07-16 | TWD 44,25 | -%2,75 | TWD 45,10 | TWD 45,10 | TWD 44,05 | 2,34M |
| 2026-07-15 | TWD 45,50 | +%1,90 | TWD 45,10 | TWD 45,60 | TWD 44,50 | 2,20M |
| 2026-07-14 | TWD 44,65 | -%2,83 | TWD 46,05 | TWD 46,15 | TWD 42,45 | 4,81M |
| 2026-07-13 | TWD 45,95 | -%1,18 | TWD 46,75 | TWD 47,75 | TWD 45,60 | 3,42M |
| 2026-07-10 | TWD 46,50 | %0,00 | TWD 46,50 | TWD 46,50 | TWD 46,50 | 0 |
| 2026-07-09 | TWD 46,50 | -%1,06 | TWD 47,20 | TWD 48,05 | TWD 46,50 | 2,91M |
| 2026-07-08 | TWD 47,00 | -%0,74 | TWD 47,50 | TWD 47,95 | TWD 46,35 | 3,39M |
| 2026-07-07 | TWD 47,35 | -%5,49 | TWD 50,40 | TWD 50,50 | TWD 47,15 | 6,78M |
| 2026-07-06 | TWD 50,10 | -%0,40 | TWD 50,70 | TWD 52,80 | TWD 50,10 | 12,27M |
| 2026-07-03 | TWD 50,30 | +%2,65 | TWD 49,45 | TWD 50,70 | TWD 48,50 | 10,17M |
| 2026-07-02 | TWD 49,00 | +%1,34 | TWD 48,25 | TWD 50,30 | TWD 47,75 | 6,04M |
| 2026-07-01 | TWD 48,35 | -%3,11 | TWD 50,90 | TWD 51,00 | TWD 48,25 | 7,72M |
| 2026-06-30 | TWD 49,90 | +%3,10 | TWD 49,00 | TWD 50,20 | TWD 48,75 | 6,96M |
| 2026-06-29 | TWD 48,40 | +%0,10 | TWD 48,50 | TWD 50,80 | TWD 47,80 | 9,99M |
| 2026-06-26 | TWD 48,35 | -%1,12 | TWD 49,40 | TWD 50,30 | TWD 48,20 | 20,66M |
| 2026-06-25 | TWD 48,90 | +%2,52 | TWD 48,10 | TWD 49,60 | TWD 46,70 | 10,93M |
| 2026-06-24 | TWD 47,70 | +%0,74 | TWD 47,00 | TWD 48,20 | TWD 46,40 | 4,15M |
| 2026-06-23 | TWD 47,35 | -%4,05 | TWD 49,60 | TWD 49,60 | TWD 47,10 | 6,85M |
| 2026-06-22 | TWD 49,35 | +%1,02 | TWD 49,10 | TWD 49,85 | TWD 48,75 | 7,30M |
| 2026-06-18 | TWD 48,85 | -%3,27 | TWD 50,50 | TWD 50,50 | TWD 48,75 | 12,92M |
| 2026-06-17 | TWD 50,50 | +%5,98 | TWD 48,70 | TWD 51,50 | TWD 48,35 | 24,26M |
| 2026-06-16 | TWD 47,65 | +%0,32 | TWD 47,85 | TWD 49,00 | TWD 46,60 | 8,73M |
| 2026-06-15 | TWD 47,50 | +%3,26 | TWD 46,80 | TWD 48,35 | TWD 46,00 | 8,54M |
| 2026-06-12 | TWD 46,00 | +%1,66 | TWD 46,85 | TWD 47,70 | TWD 46,00 | 6,38M |
| 2026-06-11 | TWD 45,25 | -%3,72 | TWD 47,30 | TWD 47,65 | TWD 44,20 | 10,84M |
| 2026-06-10 | TWD 47,00 | +%0,75 | TWD 46,00 | TWD 51,00 | TWD 45,90 | 19,87M |
| 2026-06-09 | TWD 46,65 | +%1,30 | TWD 46,20 | TWD 48,15 | TWD 46,05 | 7,63M |
| 2026-06-08 | TWD 46,05 | -%5,83 | TWD 44,05 | TWD 46,20 | TWD 44,05 | 9,70M |
| 2026-06-05 | TWD 48,90 | -%3,74 | TWD 51,00 | TWD 53,50 | TWD 48,85 | 25,79M |
| 2026-06-04 | TWD 50,80 | +%0,40 | TWD 50,10 | TWD 51,70 | TWD 48,05 | 21,86M |
| 2026-06-03 | TWD 50,60 | -%0,78 | TWD 54,00 | TWD 54,50 | TWD 50,20 | 45,08M |
| 2026-06-02 | TWD 51,00 | +%9,80 | TWD 51,00 | TWD 51,00 | TWD 50,80 | 14,47M |
| 2026-06-01 | TWD 46,45 | +%9,68 | TWD 42,45 | TWD 46,50 | TWD 42,45 | 23,36M |
| 2026-05-29 | TWD 42,35 | +%1,19 | TWD 42,75 | TWD 43,10 | TWD 42,15 | 4,97M |
| 2026-05-28 | TWD 41,85 | +%0,72 | TWD 42,25 | TWD 44,85 | TWD 41,60 | 12,73M |
| 2026-05-27 | TWD 41,55 | -%2,12 | TWD 42,65 | TWD 42,70 | TWD 41,45 | 4,80M |
| 2026-05-26 | TWD 42,45 | -%1,96 | TWD 43,50 | TWD 43,85 | TWD 42,15 | 6,76M |