Axiomtek Co Ltd 3088
TPEX · Tayvan · Elektronik Teknoloji
TWD 132,50-1,00 (-%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 132,50 | -%0,75 | TWD 134,00 | TWD 135,00 | TWD 132,50 | 427,22K |
| 2026-09-30 | TWD 133,50 | -%1,84 | TWD 138,00 | TWD 138,50 | TWD 133,00 | 939,30K |
| 2026-09-29 | TWD 136,00 | +%5,02 | TWD 130,00 | TWD 137,50 | TWD 130,00 | 1,70M |
| 2026-09-24 | TWD 129,50 | +%1,97 | TWD 127,00 | TWD 129,50 | TWD 126,50 | 442,23K |
| 2026-09-23 | TWD 127,00 | -%0,78 | TWD 128,50 | TWD 129,00 | TWD 125,50 | 340,50K |
| 2026-09-22 | TWD 128,00 | -%0,78 | TWD 130,00 | TWD 131,50 | TWD 127,50 | 582,77K |
| 2026-09-21 | TWD 129,00 | +%1,98 | TWD 127,00 | TWD 130,50 | TWD 126,00 | 818,54K |
| 2026-09-18 | TWD 126,50 | +%0,40 | TWD 127,50 | TWD 128,00 | TWD 125,50 | 376,80K |
| 2026-09-17 | TWD 126,00 | +%1,61 | TWD 125,00 | TWD 127,50 | TWD 125,00 | 646,19K |
| 2026-09-16 | TWD 124,00 | +%1,22 | TWD 122,00 | TWD 124,50 | TWD 122,00 | 272,22K |
| 2026-09-15 | TWD 122,50 | -%1,21 | TWD 123,50 | TWD 126,00 | TWD 122,50 | 366,10K |
| 2026-09-14 | TWD 124,00 | %0,00 | TWD 124,00 | TWD 125,00 | TWD 122,50 | 284,10K |
| 2026-09-11 | TWD 124,00 | -%1,59 | TWD 123,00 | TWD 126,50 | TWD 123,00 | 538,18K |
| 2026-09-10 | TWD 126,00 | -%0,40 | TWD 126,00 | TWD 127,00 | TWD 124,50 | 522,26K |
| 2026-09-09 | TWD 126,50 | +%4,55 | TWD 123,50 | TWD 127,50 | TWD 123,00 | 1,11M |
| 2026-09-08 | TWD 121,00 | -%2,42 | TWD 124,00 | TWD 124,00 | TWD 121,00 | 695,08K |
| 2026-09-07 | TWD 124,00 | -%2,36 | TWD 129,00 | TWD 129,00 | TWD 123,00 | 819,13K |
| 2026-09-04 | TWD 127,00 | +%5,83 | TWD 123,50 | TWD 128,50 | TWD 123,00 | 1,55M |
| 2026-09-03 | TWD 120,00 | -%2,44 | TWD 124,50 | TWD 124,50 | TWD 120,00 | 762,39K |
| 2026-09-02 | TWD 123,00 | -%1,99 | TWD 126,00 | TWD 126,50 | TWD 123,00 | 401,62K |
| 2026-09-01 | TWD 125,50 | +%2,03 | TWD 123,50 | TWD 127,00 | TWD 121,00 | 959,09K |
| 2026-08-31 | TWD 123,00 | -%0,81 | TWD 124,00 | TWD 124,50 | TWD 122,00 | 479,02K |
| 2026-08-28 | TWD 124,00 | +%0,40 | TWD 125,00 | TWD 126,00 | TWD 123,50 | 409,41K |
| 2026-08-27 | TWD 123,50 | -%1,20 | TWD 126,00 | TWD 126,50 | TWD 123,50 | 558,06K |
| 2026-08-26 | TWD 125,00 | +%0,81 | TWD 125,00 | TWD 126,00 | TWD 123,50 | 670,22K |
| 2026-08-25 | TWD 124,00 | -%0,80 | TWD 126,50 | TWD 126,50 | TWD 122,50 | 508,14K |
| 2026-08-24 | TWD 125,00 | +%0,81 | TWD 124,00 | TWD 126,50 | TWD 124,00 | 428,22K |
| 2026-08-21 | TWD 124,00 | -%0,80 | TWD 125,00 | TWD 125,00 | TWD 123,00 | 425,10K |
| 2026-08-20 | TWD 125,00 | -%1,19 | TWD 128,00 | TWD 128,00 | TWD 124,50 | 591,61K |
| 2026-08-19 | TWD 126,50 | -%0,39 | TWD 126,00 | TWD 128,50 | TWD 124,50 | 621,03K |
| 2026-08-18 | TWD 127,00 | -%0,39 | TWD 129,00 | TWD 129,00 | TWD 125,00 | 734,03K |
| 2026-08-17 | TWD 127,50 | -%0,78 | TWD 128,50 | TWD 129,50 | TWD 125,00 | 881,02K |
| 2026-08-14 | TWD 128,50 | -%6,88 | TWD 139,50 | TWD 139,50 | TWD 127,50 | 1,86M |
| 2026-08-13 | TWD 138,00 | -%1,43 | TWD 141,50 | TWD 141,50 | TWD 138,00 | 791,23K |
| 2026-08-12 | TWD 140,00 | +%0,36 | TWD 139,50 | TWD 140,50 | TWD 138,00 | 877,81K |
| 2026-08-11 | TWD 139,50 | -%4,45 | TWD 145,50 | TWD 146,00 | TWD 138,00 | 1,90M |
| 2026-08-10 | TWD 146,00 | +%6,96 | TWD 138,00 | TWD 149,50 | TWD 138,00 | 2,97M |
| 2026-08-07 | TWD 136,50 | +%1,87 | TWD 134,00 | TWD 139,50 | TWD 132,00 | 1,85M |
| 2026-08-06 | TWD 134,00 | +%1,13 | TWD 132,00 | TWD 137,50 | TWD 131,00 | 2,27M |
| 2026-08-05 | TWD 132,50 | +%7,29 | TWD 124,50 | TWD 135,00 | TWD 124,50 | 3,19M |
| 2026-08-04 | TWD 123,50 | +%0,82 | TWD 121,00 | TWD 123,50 | TWD 119,00 | 1,50M |
| 2026-08-03 | TWD 122,50 | +%3,81 | TWD 115,50 | TWD 124,50 | TWD 114,00 | 2,19M |
| 2026-07-31 | TWD 118,00 | -%2,07 | TWD 126,50 | TWD 126,50 | TWD 114,00 | 4,93M |
| 2026-07-30 | TWD 120,50 | -%9,74 | TWD 122,00 | TWD 124,50 | TWD 120,50 | 4,28M |
| 2026-07-29 | TWD 133,50 | +%0,75 | TWD 134,00 | TWD 137,50 | TWD 125,50 | 2,51M |
| 2026-07-28 | TWD 132,50 | -%6,36 | TWD 137,50 | TWD 141,50 | TWD 132,00 | 2,04M |
| 2026-07-27 | TWD 141,50 | -%5,98 | TWD 150,50 | TWD 151,50 | TWD 138,50 | 2,82M |
| 2026-07-24 | TWD 150,50 | -%2,27 | TWD 149,00 | TWD 159,00 | TWD 148,00 | 5,44M |
| 2026-07-23 | TWD 154,00 | +%4,41 | TWD 146,00 | TWD 158,50 | TWD 144,00 | 6,25M |
| 2026-07-22 | TWD 147,50 | +%6,50 | TWD 143,50 | TWD 152,00 | TWD 143,50 | 6,62M |
| 2026-07-21 | TWD 138,50 | +%9,92 | TWD 130,00 | TWD 138,50 | TWD 129,00 | 1,02M |
| 2026-07-20 | TWD 126,00 | -%2,33 | TWD 128,50 | TWD 130,00 | TWD 123,00 | 700,30K |
| 2026-07-17 | TWD 129,00 | -%6,52 | TWD 136,00 | TWD 136,50 | TWD 128,50 | 1,14M |
| 2026-07-16 | TWD 138,00 | -%0,72 | TWD 138,00 | TWD 141,50 | TWD 136,00 | 541,72K |
| 2026-07-15 | TWD 139,00 | +%4,12 | TWD 135,00 | TWD 139,00 | TWD 135,00 | 576,42K |
| 2026-07-14 | TWD 133,50 | -%4,30 | TWD 138,50 | TWD 139,50 | TWD 128,00 | 1,45M |
| 2026-07-13 | TWD 139,50 | -%3,13 | TWD 144,00 | TWD 146,50 | TWD 138,00 | 1,04M |
| 2026-07-10 | TWD 144,00 | %0,00 | TWD 144,00 | TWD 144,00 | TWD 144,00 | 0 |
| 2026-07-09 | TWD 144,00 | -%2,37 | TWD 145,50 | TWD 147,50 | TWD 143,00 | 1,22M |
| 2026-07-08 | TWD 147,50 | +%6,12 | TWD 139,00 | TWD 148,00 | TWD 139,00 | 2,77M |
| 2026-07-07 | TWD 139,00 | -%3,14 | TWD 146,50 | TWD 147,50 | TWD 139,00 | 922,53K |
| 2026-07-06 | TWD 143,50 | -%2,05 | TWD 147,00 | TWD 149,00 | TWD 143,50 | 1,13M |
| 2026-07-03 | TWD 146,50 | +%2,81 | TWD 142,00 | TWD 146,50 | TWD 141,50 | 1,40M |
| 2026-07-02 | TWD 142,50 | +%3,64 | TWD 136,00 | TWD 142,50 | TWD 136,00 | 798,90K |
| 2026-07-01 | TWD 137,50 | -%4,18 | TWD 143,50 | TWD 144,00 | TWD 137,00 | 1,23M |
| 2026-06-30 | TWD 143,50 | +%4,36 | TWD 140,00 | TWD 143,50 | TWD 139,50 | 891,53K |
| 2026-06-29 | TWD 137,50 | +%1,10 | TWD 136,00 | TWD 138,50 | TWD 134,50 | 656,36K |
| 2026-06-26 | TWD 136,00 | -%4,56 | TWD 143,00 | TWD 144,50 | TWD 136,00 | 1,17M |
| 2026-06-25 | TWD 142,50 | +%0,71 | TWD 143,50 | TWD 143,50 | TWD 140,50 | 997,79K |
| 2026-06-24 | TWD 141,50 | -%0,35 | TWD 141,00 | TWD 143,00 | TWD 138,50 | 1,16M |
| 2026-06-23 | TWD 142,00 | -%1,39 | TWD 145,00 | TWD 145,00 | TWD 140,00 | 808,18K |
| 2026-06-22 | TWD 144,00 | -%0,69 | TWD 146,50 | TWD 146,50 | TWD 142,50 | 1,48M |
| 2026-06-18 | TWD 145,00 | +%2,84 | TWD 141,00 | TWD 146,50 | TWD 140,50 | 2,19M |
| 2026-06-17 | TWD 141,00 | +%3,30 | TWD 136,00 | TWD 142,50 | TWD 134,50 | 1,08M |
| 2026-06-16 | TWD 136,50 | -%2,85 | TWD 141,00 | TWD 141,00 | TWD 133,50 | 1,58M |
| 2026-06-15 | TWD 140,50 | -%0,35 | TWD 144,00 | TWD 144,00 | TWD 140,00 | 1,42M |
| 2026-06-12 | TWD 141,00 | -%2,76 | TWD 150,50 | TWD 150,50 | TWD 140,00 | 4,22M |
| 2026-06-11 | TWD 145,00 | +%3,94 | TWD 139,00 | TWD 145,50 | TWD 139,00 | 3,84M |
| 2026-06-10 | TWD 139,50 | +%2,57 | TWD 139,50 | TWD 144,00 | TWD 139,00 | 3,22M |
| 2026-06-09 | TWD 136,00 | +%5,02 | TWD 130,50 | TWD 139,00 | TWD 130,50 | 1,37M |
| 2026-06-08 | TWD 129,50 | -%6,50 | TWD 125,00 | TWD 131,00 | TWD 125,00 | 1,66M |
| 2026-06-05 | TWD 138,50 | -%0,36 | TWD 138,50 | TWD 139,00 | TWD 135,50 | 1,21M |
| 2026-06-04 | TWD 139,00 | -%0,71 | TWD 140,00 | TWD 141,50 | TWD 138,00 | 1,12M |
| 2026-06-03 | TWD 140,00 | -%0,71 | TWD 141,00 | TWD 141,50 | TWD 136,50 | 2,16M |
| 2026-06-02 | TWD 141,00 | -%0,35 | TWD 143,00 | TWD 144,50 | TWD 138,00 | 1,74M |
| 2026-06-01 | TWD 141,50 | +%0,35 | TWD 142,50 | TWD 144,50 | TWD 141,00 | 1,38M |
| 2026-05-29 | TWD 141,00 | +%0,71 | TWD 142,50 | TWD 142,50 | TWD 138,00 | 1,33M |
| 2026-05-28 | TWD 140,00 | -%3,11 | TWD 146,00 | TWD 149,00 | TWD 137,50 | 2,76M |
| 2026-05-27 | TWD 144,50 | +%1,76 | TWD 146,50 | TWD 152,00 | TWD 143,00 | 2,96M |
| 2026-05-26 | TWD 142,00 | +%0,71 | TWD 140,50 | TWD 142,50 | TWD 136,00 | 1,96M |