ADDA Corp. 3071
TPEX · Tayvan · Elektronik Teknoloji
TWD 22,95-0,10 (-%0,43)
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 23,05 | %0,00 | TWD 23,10 | TWD 23,20 | TWD 22,85 | 143,00K |
| 2026-09-30 | TWD 23,05 | +%0,66 | TWD 23,00 | TWD 23,20 | TWD 22,90 | 125,00K |
| 2026-09-29 | TWD 22,90 | -%0,43 | TWD 23,00 | TWD 23,00 | TWD 22,85 | 105,75K |
| 2026-09-24 | TWD 23,00 | -%0,22 | TWD 23,05 | TWD 23,05 | TWD 22,80 | 164,00K |
| 2026-09-23 | TWD 23,05 | %0,00 | TWD 23,15 | TWD 23,35 | TWD 23,05 | 96,00K |
| 2026-09-22 | TWD 23,05 | -%2,74 | TWD 23,70 | TWD 23,70 | TWD 23,05 | 265,05K |
| 2026-09-21 | TWD 23,70 | +%1,28 | TWD 23,30 | TWD 23,70 | TWD 23,20 | 125,00K |
| 2026-09-18 | TWD 23,40 | %0,00 | TWD 23,40 | TWD 23,40 | TWD 23,25 | 118,00K |
| 2026-09-17 | TWD 23,40 | +%0,43 | TWD 23,30 | TWD 23,40 | TWD 23,25 | 83,00K |
| 2026-09-16 | TWD 23,30 | +%2,19 | TWD 23,00 | TWD 23,30 | TWD 23,00 | 50,00K |
| 2026-09-15 | TWD 22,80 | -%2,98 | TWD 23,50 | TWD 23,55 | TWD 22,75 | 128,13K |
| 2026-09-14 | TWD 23,50 | %0,00 | TWD 23,65 | TWD 23,65 | TWD 23,25 | 61,10K |
| 2026-09-11 | TWD 23,50 | +%1,08 | TWD 23,10 | TWD 23,50 | TWD 22,90 | 206,00K |
| 2026-09-10 | TWD 23,25 | -%4,12 | TWD 23,80 | TWD 24,05 | TWD 23,20 | 403,37K |
| 2026-09-09 | TWD 24,25 | -%0,82 | TWD 24,45 | TWD 24,65 | TWD 24,15 | 112,00K |
| 2026-09-08 | TWD 24,45 | -%1,01 | TWD 24,85 | TWD 24,85 | TWD 24,05 | 169,00K |
| 2026-09-07 | TWD 24,70 | -%1,59 | TWD 25,00 | TWD 25,00 | TWD 24,50 | 195,02K |
| 2026-09-04 | TWD 25,10 | +%3,08 | TWD 24,35 | TWD 25,50 | TWD 24,20 | 639,00K |
| 2026-09-03 | TWD 24,35 | -%0,61 | TWD 24,70 | TWD 24,70 | TWD 23,95 | 176,00K |
| 2026-09-02 | TWD 24,50 | -%0,81 | TWD 24,55 | TWD 24,90 | TWD 24,35 | 122,00K |
| 2026-09-01 | TWD 24,70 | +%1,02 | TWD 24,45 | TWD 25,00 | TWD 24,45 | 203,00K |
| 2026-08-31 | TWD 24,45 | %0,00 | TWD 24,60 | TWD 24,60 | TWD 24,15 | 72,06K |
| 2026-08-28 | TWD 24,45 | +%0,62 | TWD 24,50 | TWD 24,65 | TWD 24,25 | 130,02K |
| 2026-08-27 | TWD 24,30 | -%0,41 | TWD 24,40 | TWD 24,80 | TWD 24,30 | 132,00K |
| 2026-08-26 | TWD 24,40 | %0,00 | TWD 24,40 | TWD 24,90 | TWD 24,25 | 146,00K |
| 2026-08-25 | TWD 24,40 | -%0,41 | TWD 24,50 | TWD 24,50 | TWD 23,85 | 149,00K |
| 2026-08-24 | TWD 24,50 | -%0,61 | TWD 24,30 | TWD 24,65 | TWD 24,15 | 128,09K |
| 2026-08-21 | TWD 24,65 | +%1,02 | TWD 24,40 | TWD 24,65 | TWD 24,10 | 88,39K |
| 2026-08-20 | TWD 24,40 | %0,00 | TWD 24,50 | TWD 24,80 | TWD 24,20 | 121,05K |
| 2026-08-19 | TWD 24,40 | -%0,20 | TWD 24,45 | TWD 24,60 | TWD 24,00 | 108,00K |
| 2026-08-18 | TWD 24,45 | -%1,01 | TWD 24,70 | TWD 24,70 | TWD 24,10 | 136,05K |
| 2026-08-17 | TWD 24,70 | +%0,41 | TWD 24,55 | TWD 24,70 | TWD 24,30 | 131,05K |
| 2026-08-14 | TWD 24,60 | -%2,38 | TWD 25,00 | TWD 25,05 | TWD 24,40 | 273,67K |
| 2026-08-13 | TWD 25,20 | +%0,20 | TWD 25,65 | TWD 25,75 | TWD 24,90 | 206,50K |
| 2026-08-12 | TWD 25,15 | +%0,80 | TWD 24,95 | TWD 25,45 | TWD 24,90 | 350,01K |
| 2026-08-11 | TWD 24,95 | -%4,59 | TWD 25,85 | TWD 25,85 | TWD 24,80 | 426,00K |
| 2026-08-10 | TWD 26,15 | +%0,58 | TWD 26,15 | TWD 26,45 | TWD 26,00 | 263,13K |
| 2026-08-07 | TWD 26,00 | -%0,19 | TWD 26,00 | TWD 26,25 | TWD 25,85 | 106,28K |
| 2026-08-06 | TWD 26,05 | -%0,19 | TWD 26,10 | TWD 26,25 | TWD 25,50 | 139,03K |
| 2026-08-05 | TWD 26,10 | -%0,19 | TWD 26,60 | TWD 26,85 | TWD 26,00 | 189,00K |
| 2026-08-04 | TWD 26,15 | +%1,36 | TWD 25,60 | TWD 26,25 | TWD 25,55 | 180,00K |
| 2026-08-03 | TWD 25,80 | +%0,78 | TWD 25,60 | TWD 26,50 | TWD 25,35 | 137,00K |
| 2026-07-31 | TWD 25,60 | +%5,79 | TWD 26,00 | TWD 26,00 | TWD 25,10 | 179,08K |
| 2026-07-30 | TWD 24,20 | -%0,62 | TWD 23,20 | TWD 25,75 | TWD 23,20 | 315,00K |
| 2026-07-29 | TWD 24,35 | -%0,81 | TWD 25,00 | TWD 25,00 | TWD 22,65 | 578,00K |
| 2026-07-28 | TWD 24,55 | -%4,47 | TWD 25,60 | TWD 25,60 | TWD 24,40 | 437,01K |
| 2026-07-27 | TWD 25,70 | -%1,15 | TWD 25,85 | TWD 25,85 | TWD 25,10 | 203,16K |
| 2026-07-24 | TWD 26,00 | -%0,95 | TWD 26,10 | TWD 26,70 | TWD 25,75 | 132,00K |
| 2026-07-23 | TWD 26,25 | +%0,19 | TWD 26,80 | TWD 26,80 | TWD 25,80 | 181,33K |
| 2026-07-22 | TWD 26,20 | %0,00 | TWD 26,70 | TWD 27,00 | TWD 26,20 | 141,00K |
| 2026-07-21 | TWD 26,20 | +%1,16 | TWD 25,95 | TWD 26,30 | TWD 25,15 | 160,00K |
| 2026-07-20 | TWD 25,90 | +%0,58 | TWD 26,40 | TWD 26,40 | TWD 24,85 | 185,00K |
| 2026-07-17 | TWD 25,75 | -%6,36 | TWD 27,50 | TWD 27,50 | TWD 25,75 | 526,00K |
| 2026-07-16 | TWD 27,50 | -%3,17 | TWD 28,15 | TWD 28,45 | TWD 27,50 | 174,09K |
| 2026-07-15 | TWD 28,40 | +%1,25 | TWD 28,20 | TWD 28,60 | TWD 28,00 | 177,04K |
| 2026-07-14 | TWD 28,05 | -%5,24 | TWD 29,50 | TWD 29,50 | TWD 26,80 | 519,01K |
| 2026-07-13 | TWD 29,60 | +%0,51 | TWD 30,85 | TWD 31,00 | TWD 29,05 | 317,00K |
| 2026-07-10 | TWD 29,45 | %0,00 | TWD 29,45 | TWD 29,45 | TWD 29,45 | 0 |
| 2026-07-09 | TWD 29,45 | -%2,00 | TWD 29,55 | TWD 30,00 | TWD 29,10 | 317,59K |
| 2026-07-08 | TWD 30,05 | -%2,75 | TWD 30,90 | TWD 31,00 | TWD 29,30 | 534,00K |
| 2026-07-07 | TWD 30,90 | -%3,89 | TWD 32,15 | TWD 32,25 | TWD 30,85 | 329,00K |
| 2026-07-06 | TWD 32,15 | -%2,13 | TWD 32,55 | TWD 33,05 | TWD 32,00 | 362,02K |
| 2026-07-03 | TWD 32,85 | +%2,66 | TWD 31,80 | TWD 33,20 | TWD 31,80 | 434,13K |
| 2026-07-02 | TWD 32,00 | +%0,79 | TWD 31,80 | TWD 32,10 | TWD 31,50 | 189,34K |
| 2026-07-01 | TWD 31,75 | -%1,40 | TWD 32,65 | TWD 32,80 | TWD 31,75 | 267,00K |
| 2026-06-30 | TWD 32,20 | +%3,37 | TWD 31,50 | TWD 32,70 | TWD 31,15 | 362,40K |
| 2026-06-29 | TWD 31,15 | %0,00 | TWD 31,15 | TWD 31,45 | TWD 30,60 | 441,10K |
| 2026-06-26 | TWD 31,15 | -%2,35 | TWD 31,50 | TWD 32,00 | TWD 30,90 | 528,00K |
| 2026-06-25 | TWD 31,90 | -%5,62 | TWD 34,00 | TWD 34,15 | TWD 31,80 | 998,29K |
| 2026-06-24 | TWD 33,80 | -%0,59 | TWD 33,60 | TWD 34,10 | TWD 33,35 | 651,10K |
| 2026-06-23 | TWD 34,00 | +%1,19 | TWD 33,95 | TWD 34,00 | TWD 32,85 | 737,03K |
| 2026-06-22 | TWD 33,60 | +%1,20 | TWD 33,55 | TWD 34,25 | TWD 33,50 | 1,10M |
| 2026-06-18 | TWD 33,20 | -%0,75 | TWD 33,45 | TWD 33,70 | TWD 32,75 | 904,70K |
| 2026-06-17 | TWD 33,45 | +%2,61 | TWD 33,05 | TWD 34,25 | TWD 32,50 | 718,30K |
| 2026-06-16 | TWD 32,60 | -%1,36 | TWD 33,55 | TWD 33,65 | TWD 32,45 | 629,00K |
| 2026-06-15 | TWD 33,05 | -%1,20 | TWD 34,00 | TWD 34,05 | TWD 32,90 | 713,45K |
| 2026-06-12 | TWD 33,45 | +%2,76 | TWD 33,60 | TWD 35,35 | TWD 33,25 | 1,44M |
| 2026-06-11 | TWD 32,55 | -%0,31 | TWD 32,30 | TWD 33,20 | TWD 31,25 | 1,04M |
| 2026-06-10 | TWD 32,65 | +%1,40 | TWD 33,80 | TWD 35,40 | TWD 32,65 | 4,82M |
| 2026-06-09 | TWD 32,20 | +%1,10 | TWD 32,20 | TWD 32,60 | TWD 31,75 | 445,00K |
| 2026-06-08 | TWD 31,85 | -%5,63 | TWD 31,00 | TWD 31,90 | TWD 30,45 | 718,00K |
| 2026-06-05 | TWD 33,75 | +%0,30 | TWD 33,65 | TWD 34,65 | TWD 32,60 | 1,24M |
| 2026-06-04 | TWD 33,65 | -%2,18 | TWD 33,85 | TWD 33,85 | TWD 32,05 | 1,37M |
| 2026-06-03 | TWD 34,40 | +%2,69 | TWD 34,05 | TWD 36,20 | TWD 33,80 | 2,05M |
| 2026-06-02 | TWD 33,50 | +%0,15 | TWD 33,65 | TWD 34,45 | TWD 33,15 | 1,63M |
| 2026-06-01 | TWD 33,45 | +%3,88 | TWD 32,20 | TWD 33,80 | TWD 32,20 | 1,72M |
| 2026-05-29 | TWD 32,20 | +%1,74 | TWD 32,50 | TWD 32,50 | TWD 31,55 | 692,00K |
| 2026-05-28 | TWD 31,65 | -%4,38 | TWD 33,10 | TWD 33,80 | TWD 31,25 | 1,28M |
| 2026-05-27 | TWD 33,10 | -%1,34 | TWD 33,55 | TWD 34,25 | TWD 32,40 | 1,84M |
| 2026-05-26 | TWD 33,55 | +%6,34 | TWD 32,20 | TWD 33,55 | TWD 31,35 | 2,55M |