Advanced Ceramic X Corporation 3152
TPEX · Tayvan · Elektronik Teknoloji
TWD 235,50+3,00 (+%1,29)
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 235,50 | +%1,29 | TWD 234,50 | TWD 235,50 | TWD 233,00 | 59,38K |
| 2026-10-01 | TWD 232,50 | +%0,65 | TWD 232,00 | TWD 235,00 | TWD 230,00 | 98,44K |
| 2026-09-30 | TWD 231,00 | +%2,21 | TWD 227,00 | TWD 235,50 | TWD 226,50 | 85,20K |
| 2026-09-29 | TWD 226,00 | -%2,38 | TWD 226,50 | TWD 229,00 | TWD 226,00 | 87,01K |
| 2026-09-24 | TWD 231,50 | +%4,99 | TWD 222,50 | TWD 241,50 | TWD 220,00 | 296,03K |
| 2026-09-23 | TWD 220,50 | -%0,23 | TWD 221,50 | TWD 223,00 | TWD 220,00 | 46,02K |
| 2026-09-22 | TWD 221,00 | -%0,90 | TWD 222,00 | TWD 223,50 | TWD 221,00 | 54,57K |
| 2026-09-21 | TWD 223,00 | -%0,45 | TWD 226,50 | TWD 226,50 | TWD 222,50 | 48,81K |
| 2026-09-18 | TWD 224,00 | +%2,05 | TWD 222,50 | TWD 224,00 | TWD 220,00 | 62,42K |
| 2026-09-17 | TWD 219,50 | -%0,68 | TWD 222,50 | TWD 223,50 | TWD 219,50 | 90,45K |
| 2026-09-16 | TWD 221,00 | +%1,84 | TWD 217,00 | TWD 222,00 | TWD 217,00 | 77,31K |
| 2026-09-15 | TWD 217,00 | -%1,14 | TWD 219,50 | TWD 222,50 | TWD 217,00 | 51,58K |
| 2026-09-14 | TWD 219,50 | -%1,13 | TWD 220,50 | TWD 221,00 | TWD 218,00 | 49,06K |
| 2026-09-11 | TWD 222,00 | -%1,77 | TWD 221,00 | TWD 224,50 | TWD 221,00 | 116,24K |
| 2026-09-10 | TWD 226,00 | -%2,16 | TWD 228,50 | TWD 228,50 | TWD 225,50 | 88,30K |
| 2026-09-09 | TWD 231,00 | -%0,43 | TWD 231,50 | TWD 231,50 | TWD 229,50 | 113,57K |
| 2026-09-08 | TWD 232,00 | -%0,64 | TWD 236,50 | TWD 241,00 | TWD 232,00 | 126,33K |
| 2026-09-07 | TWD 233,50 | -%1,89 | TWD 238,00 | TWD 238,00 | TWD 233,50 | 70,57K |
| 2026-09-04 | TWD 238,00 | +%2,37 | TWD 237,50 | TWD 239,00 | TWD 233,00 | 100,57K |
| 2026-09-03 | TWD 232,50 | -%3,13 | TWD 244,00 | TWD 245,00 | TWD 232,50 | 107,82K |
| 2026-09-02 | TWD 240,00 | -%1,03 | TWD 239,00 | TWD 242,00 | TWD 239,00 | 74,10K |
| 2026-09-01 | TWD 242,50 | +%0,41 | TWD 242,00 | TWD 247,00 | TWD 242,00 | 110,65K |
| 2026-08-31 | TWD 241,50 | -%2,62 | TWD 243,00 | TWD 247,50 | TWD 241,00 | 139,54K |
| 2026-08-28 | TWD 248,00 | -%1,98 | TWD 253,00 | TWD 256,00 | TWD 248,00 | 219,90K |
| 2026-08-27 | TWD 253,00 | -%2,69 | TWD 260,50 | TWD 262,50 | TWD 252,00 | 652,12K |
| 2026-08-26 | TWD 260,00 | -%0,19 | TWD 260,00 | TWD 264,50 | TWD 257,00 | 468,63K |
| 2026-08-25 | TWD 260,50 | +%3,37 | TWD 246,50 | TWD 264,50 | TWD 246,00 | 597,74K |
| 2026-08-24 | TWD 252,00 | -%1,75 | TWD 256,50 | TWD 257,00 | TWD 249,00 | 822,59K |
| 2026-08-21 | TWD 256,50 | +%9,85 | TWD 235,00 | TWD 256,50 | TWD 234,00 | 753,48K |
| 2026-08-20 | TWD 233,50 | +%4,71 | TWD 223,50 | TWD 238,00 | TWD 221,50 | 200,24K |
| 2026-08-19 | TWD 223,00 | +%2,29 | TWD 217,50 | TWD 224,50 | TWD 217,50 | 80,06K |
| 2026-08-18 | TWD 218,00 | -%2,68 | TWD 225,00 | TWD 225,00 | TWD 218,00 | 63,18K |
| 2026-08-17 | TWD 224,00 | -%0,44 | TWD 225,00 | TWD 226,50 | TWD 223,50 | 58,54K |
| 2026-08-14 | TWD 225,00 | -%2,60 | TWD 231,50 | TWD 231,50 | TWD 224,50 | 93,13K |
| 2026-08-13 | TWD 231,00 | +%0,22 | TWD 233,50 | TWD 236,00 | TWD 230,50 | 118,87K |
| 2026-08-12 | TWD 230,50 | +%2,67 | TWD 224,50 | TWD 232,50 | TWD 223,00 | 116,13K |
| 2026-08-11 | TWD 224,50 | +%2,05 | TWD 218,50 | TWD 225,00 | TWD 218,50 | 76,57K |
| 2026-08-10 | TWD 220,00 | +%0,92 | TWD 220,50 | TWD 227,00 | TWD 218,00 | 173,13K |
| 2026-08-07 | TWD 218,00 | -%2,02 | TWD 221,00 | TWD 223,50 | TWD 218,00 | 124,05K |
| 2026-08-06 | TWD 222,50 | -%4,09 | TWD 226,00 | TWD 226,50 | TWD 220,50 | 120,57K |
| 2026-08-05 | TWD 232,00 | -%4,13 | TWD 241,50 | TWD 241,50 | TWD 232,00 | 303,26K |
| 2026-08-04 | TWD 242,00 | +%6,37 | TWD 228,50 | TWD 243,00 | TWD 227,50 | 142,63K |
| 2026-08-03 | TWD 227,50 | +%2,94 | TWD 218,00 | TWD 233,50 | TWD 218,00 | 116,23K |
| 2026-07-31 | TWD 221,00 | +%8,60 | TWD 213,50 | TWD 223,00 | TWD 213,50 | 154,97K |
| 2026-07-30 | TWD 203,50 | -%4,24 | TWD 209,00 | TWD 213,00 | TWD 203,50 | 182,48K |
| 2026-07-29 | TWD 212,50 | -%2,75 | TWD 222,00 | TWD 223,00 | TWD 205,00 | 284,10K |
| 2026-07-28 | TWD 218,50 | -%5,82 | TWD 228,00 | TWD 228,00 | TWD 218,50 | 162,86K |
| 2026-07-27 | TWD 232,00 | +%0,87 | TWD 231,50 | TWD 233,00 | TWD 227,00 | 79,34K |
| 2026-07-24 | TWD 230,00 | -%1,08 | TWD 230,00 | TWD 234,00 | TWD 227,00 | 107,00K |
| 2026-07-23 | TWD 232,50 | -%2,11 | TWD 237,50 | TWD 240,00 | TWD 232,50 | 149,87K |
| 2026-07-22 | TWD 237,50 | +%3,94 | TWD 231,00 | TWD 240,50 | TWD 231,00 | 136,70K |
| 2026-07-21 | TWD 228,50 | +%1,56 | TWD 231,50 | TWD 232,00 | TWD 227,00 | 78,39K |
| 2026-07-20 | TWD 225,00 | -%2,81 | TWD 233,00 | TWD 233,00 | TWD 218,50 | 196,17K |
| 2026-07-17 | TWD 231,50 | -%8,50 | TWD 246,50 | TWD 247,50 | TWD 231,50 | 357,59K |
| 2026-07-16 | TWD 253,00 | -%1,56 | TWD 256,50 | TWD 258,50 | TWD 252,00 | 90,65K |
| 2026-07-15 | TWD 257,00 | -%0,39 | TWD 263,00 | TWD 263,00 | TWD 256,00 | 152,32K |
| 2026-07-14 | TWD 258,00 | -%1,53 | TWD 262,50 | TWD 264,00 | TWD 247,50 | 351,63K |
| 2026-07-13 | TWD 262,00 | -%4,73 | TWD 279,00 | TWD 279,00 | TWD 260,50 | 267,48K |
| 2026-07-10 | TWD 275,00 | %0,00 | TWD 275,00 | TWD 275,00 | TWD 275,00 | 0 |
| 2026-07-09 | TWD 275,00 | +%0,92 | TWD 276,50 | TWD 280,00 | TWD 273,00 | 150,22K |
| 2026-07-08 | TWD 272,50 | -%0,18 | TWD 277,00 | TWD 278,00 | TWD 271,00 | 187,68K |
| 2026-07-07 | TWD 273,00 | -%5,04 | TWD 293,00 | TWD 293,00 | TWD 273,00 | 494,70K |
| 2026-07-06 | TWD 287,50 | -%0,52 | TWD 291,00 | TWD 297,00 | TWD 287,50 | 214,86K |
| 2026-07-03 | TWD 289,00 | -%0,34 | TWD 291,00 | TWD 301,00 | TWD 285,00 | 345,66K |
| 2026-07-02 | TWD 290,00 | -%0,85 | TWD 284,00 | TWD 292,50 | TWD 279,50 | 487,25K |
| 2026-07-01 | TWD 292,50 | -%9,86 | TWD 328,00 | TWD 328,00 | TWD 292,50 | 1,36M |
| 2026-06-30 | TWD 324,50 | -%11,80 | TWD 327,50 | TWD 332,50 | TWD 324,50 | 430,19K |
| 2026-06-29 | TWD 367,93 | %0,00 | TWD 367,93 | TWD 367,93 | TWD 367,93 | 0 |
| 2026-06-26 | TWD 367,93 | %0,00 | TWD 367,93 | TWD 367,93 | TWD 367,93 | 0 |
| 2026-06-25 | TWD 367,93 | %0,00 | TWD 367,93 | TWD 367,93 | TWD 367,93 | 0 |
| 2026-06-24 | TWD 367,93 | %0,00 | TWD 367,93 | TWD 367,93 | TWD 367,93 | 0 |
| 2026-06-23 | TWD 367,93 | %0,00 | TWD 367,93 | TWD 367,93 | TWD 367,93 | 0 |
| 2026-06-22 | TWD 367,93 | +%1,96 | TWD 357,32 | TWD 368,82 | TWD 353,78 | 735,20K |
| 2026-06-18 | TWD 360,86 | +%1,75 | TWD 356,44 | TWD 365,28 | TWD 352,90 | 710,42K |
| 2026-06-17 | TWD 354,67 | -%6,53 | TWD 375,01 | TWD 382,97 | TWD 352,90 | 946,63K |
| 2026-06-16 | TWD 379,43 | -%3,60 | TWD 392,70 | TWD 409,50 | TWD 375,01 | 1,20M |
| 2026-06-15 | TWD 393,58 | +%0,68 | TWD 412,16 | TWD 417,46 | TWD 385,62 | 2,04M |
| 2026-06-12 | TWD 390,93 | +%9,95 | TWD 371,47 | TWD 390,93 | TWD 367,93 | 2,38M |
| 2026-06-11 | TWD 355,55 | -%2,66 | TWD 365,28 | TWD 367,93 | TWD 336,09 | 2,18M |
| 2026-06-10 | TWD 365,28 | +%9,84 | TWD 336,09 | TWD 365,28 | TWD 334,32 | 1,87M |
| 2026-06-09 | TWD 332,56 | +%5,62 | TWD 314,87 | TWD 335,21 | TWD 314,87 | 485,67K |
| 2026-06-08 | TWD 314,87 | -%0,56 | TWD 288,33 | TWD 314,87 | TWD 287,45 | 429,37K |
| 2026-06-05 | TWD 316,64 | -%1,10 | TWD 317,52 | TWD 321,94 | TWD 306,02 | 429,15K |
| 2026-06-04 | TWD 320,17 | -%1,36 | TWD 321,94 | TWD 328,13 | TWD 318,40 | 314,02K |
| 2026-06-03 | TWD 324,60 | -%1,34 | TWD 329,90 | TWD 330,79 | TWD 320,17 | 560,53K |
| 2026-06-02 | TWD 329,02 | -%0,27 | TWD 328,13 | TWD 332,56 | TWD 315,75 | 944,25K |
| 2026-06-01 | TWD 329,90 | -%6,75 | TWD 353,78 | TWD 353,78 | TWD 325,48 | 1,20M |
| 2026-05-29 | TWD 353,78 | +%1,52 | TWD 361,74 | TWD 361,74 | TWD 345,82 | 663,82K |
| 2026-05-28 | TWD 348,48 | -%0,76 | TWD 357,32 | TWD 376,78 | TWD 343,17 | 1,90M |
| 2026-05-27 | TWD 351,13 | -%1,98 | TWD 362,63 | TWD 366,16 | TWD 348,48 | 1,29M |