Alltek Technology Corp. 3209
TWSE · Tayvan · Elektronik Teknoloji
TWD 46,10+0,75 (+%1,65)
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 46,10 | +%1,65 | TWD 45,35 | TWD 46,35 | TWD 45,20 | 871,51K |
| 2026-10-01 | TWD 45,35 | %0,00 | TWD 45,40 | TWD 45,65 | TWD 45,35 | 547,32K |
| 2026-09-30 | TWD 45,35 | -%0,33 | TWD 45,95 | TWD 45,95 | TWD 45,35 | 786,91K |
| 2026-09-29 | TWD 45,50 | -%0,66 | TWD 45,85 | TWD 46,15 | TWD 45,30 | 681,32K |
| 2026-09-24 | TWD 45,80 | +%0,11 | TWD 45,60 | TWD 45,85 | TWD 45,30 | 445,66K |
| 2026-09-23 | TWD 45,75 | -%0,22 | TWD 45,90 | TWD 46,05 | TWD 45,50 | 520,19K |
| 2026-09-22 | TWD 45,85 | %0,00 | TWD 46,15 | TWD 46,30 | TWD 45,70 | 650,16K |
| 2026-09-21 | TWD 45,85 | +%0,11 | TWD 46,10 | TWD 46,30 | TWD 45,85 | 773,16K |
| 2026-09-18 | TWD 45,80 | +%0,99 | TWD 45,90 | TWD 45,90 | TWD 45,45 | 438,56K |
| 2026-09-17 | TWD 45,35 | %0,00 | TWD 45,65 | TWD 45,70 | TWD 45,10 | 574,19K |
| 2026-09-16 | TWD 45,35 | +%2,49 | TWD 44,25 | TWD 45,45 | TWD 44,25 | 868,62K |
| 2026-09-15 | TWD 44,25 | -%1,01 | TWD 44,70 | TWD 44,80 | TWD 44,25 | 560,55K |
| 2026-09-14 | TWD 44,70 | +%0,11 | TWD 44,80 | TWD 45,20 | TWD 44,15 | 761,13K |
| 2026-09-11 | TWD 44,65 | -%3,56 | TWD 45,45 | TWD 45,75 | TWD 44,55 | 2,23M |
| 2026-09-10 | TWD 46,30 | +%1,76 | TWD 45,50 | TWD 46,40 | TWD 44,90 | 1,13M |
| 2026-09-09 | TWD 45,50 | +%0,33 | TWD 45,50 | TWD 45,60 | TWD 45,05 | 579,50K |
| 2026-09-08 | TWD 45,35 | -%1,20 | TWD 46,35 | TWD 46,35 | TWD 45,35 | 1,12M |
| 2026-09-07 | TWD 45,90 | -%1,50 | TWD 46,90 | TWD 46,90 | TWD 45,90 | 1,20M |
| 2026-09-04 | TWD 46,60 | -%0,85 | TWD 47,50 | TWD 47,60 | TWD 46,10 | 1,13M |
| 2026-09-03 | TWD 47,00 | -%1,05 | TWD 47,70 | TWD 48,25 | TWD 47,00 | 1,56M |
| 2026-09-02 | TWD 47,50 | +%2,37 | TWD 46,30 | TWD 48,25 | TWD 46,30 | 2,34M |
| 2026-09-01 | TWD 46,40 | +%1,20 | TWD 45,50 | TWD 46,40 | TWD 45,40 | 2,41M |
| 2026-08-31 | TWD 45,85 | -%7,24 | TWD 47,50 | TWD 47,50 | TWD 45,70 | 4,06M |
| 2026-08-28 | TWD 49,43 | +%0,97 | TWD 49,33 | TWD 49,81 | TWD 48,38 | 3,84M |
| 2026-08-27 | TWD 48,95 | -%0,77 | TWD 49,43 | TWD 49,62 | TWD 48,86 | 2,13M |
| 2026-08-26 | TWD 49,33 | -%0,38 | TWD 49,52 | TWD 49,81 | TWD 49,05 | 2,08M |
| 2026-08-25 | TWD 49,52 | -%0,38 | TWD 49,24 | TWD 49,62 | TWD 48,57 | 2,05M |
| 2026-08-24 | TWD 49,71 | +%1,56 | TWD 49,33 | TWD 50,29 | TWD 49,33 | 2,13M |
| 2026-08-21 | TWD 48,95 | +%0,59 | TWD 48,67 | TWD 50,10 | TWD 48,57 | 1,59M |
| 2026-08-20 | TWD 48,67 | +%0,59 | TWD 48,76 | TWD 49,05 | TWD 48,19 | 1,31M |
| 2026-08-19 | TWD 48,38 | -%0,78 | TWD 48,10 | TWD 48,76 | TWD 48,00 | 1,27M |
| 2026-08-18 | TWD 48,76 | -%1,92 | TWD 49,71 | TWD 49,71 | TWD 48,29 | 2,96M |
| 2026-08-17 | TWD 49,71 | -%1,14 | TWD 50,67 | TWD 50,86 | TWD 49,52 | 2,01M |
| 2026-08-14 | TWD 50,29 | -%5,71 | TWD 53,62 | TWD 53,71 | TWD 50,10 | 6,00M |
| 2026-08-13 | TWD 53,33 | +%0,90 | TWD 53,62 | TWD 54,10 | TWD 52,86 | 3,44M |
| 2026-08-12 | TWD 52,86 | -%2,29 | TWD 54,19 | TWD 54,19 | TWD 52,57 | 2,55M |
| 2026-08-11 | TWD 54,10 | +%1,79 | TWD 53,81 | TWD 54,29 | TWD 53,24 | 2,12M |
| 2026-08-10 | TWD 53,14 | -%3,13 | TWD 55,43 | TWD 55,71 | TWD 52,86 | 2,75M |
| 2026-08-07 | TWD 54,86 | -%2,37 | TWD 56,19 | TWD 56,48 | TWD 54,57 | 1,36M |
| 2026-08-06 | TWD 56,19 | +%0,51 | TWD 55,71 | TWD 56,29 | TWD 55,05 | 882,41K |
| 2026-08-05 | TWD 55,90 | +%1,03 | TWD 56,19 | TWD 57,33 | TWD 55,81 | 2,30M |
| 2026-08-04 | TWD 55,33 | +%4,68 | TWD 52,57 | TWD 55,43 | TWD 52,48 | 1,65M |
| 2026-08-03 | TWD 52,86 | -%0,54 | TWD 52,86 | TWD 53,81 | TWD 52,00 | 1,03M |
| 2026-07-31 | TWD 53,14 | +%6,69 | TWD 52,00 | TWD 53,90 | TWD 51,62 | 1,48M |
| 2026-07-30 | TWD 49,81 | -%2,06 | TWD 50,48 | TWD 51,14 | TWD 49,24 | 1,80M |
| 2026-07-29 | TWD 50,86 | -%2,91 | TWD 52,38 | TWD 52,57 | TWD 48,95 | 2,60M |
| 2026-07-28 | TWD 52,38 | -%3,85 | TWD 53,43 | TWD 53,43 | TWD 51,90 | 1,54M |
| 2026-07-27 | TWD 54,48 | -%1,21 | TWD 55,14 | TWD 55,43 | TWD 53,24 | 1,23M |
| 2026-07-24 | TWD 55,14 | -%0,17 | TWD 54,67 | TWD 55,90 | TWD 54,67 | 883,15K |
| 2026-07-23 | TWD 55,24 | +%1,40 | TWD 54,57 | TWD 55,24 | TWD 54,00 | 1,16M |
| 2026-07-22 | TWD 54,48 | -%0,17 | TWD 54,76 | TWD 55,24 | TWD 54,00 | 1,33M |
| 2026-07-21 | TWD 54,57 | +%3,24 | TWD 52,86 | TWD 55,05 | TWD 52,67 | 1,64M |
| 2026-07-20 | TWD 52,86 | -%0,72 | TWD 54,00 | TWD 54,00 | TWD 50,76 | 1,90M |
| 2026-07-17 | TWD 53,24 | -%6,83 | TWD 56,38 | TWD 56,38 | TWD 52,95 | 1,92M |
| 2026-07-16 | TWD 57,14 | -%0,50 | TWD 57,71 | TWD 57,81 | TWD 55,71 | 1,15M |
| 2026-07-15 | TWD 57,43 | +%2,90 | TWD 56,76 | TWD 59,90 | TWD 56,19 | 2,66M |
| 2026-07-14 | TWD 55,81 | -%2,17 | TWD 57,14 | TWD 57,24 | TWD 54,67 | 1,54M |
| 2026-07-13 | TWD 57,05 | +%1,87 | TWD 58,86 | TWD 59,90 | TWD 56,19 | 2,57M |
| 2026-07-10 | TWD 56,00 | %0,00 | TWD 56,00 | TWD 56,00 | TWD 56,00 | 0 |
| 2026-07-09 | TWD 56,00 | +%2,80 | TWD 54,86 | TWD 57,71 | TWD 54,57 | 1,72M |
| 2026-07-08 | TWD 54,48 | -%2,22 | TWD 55,33 | TWD 56,38 | TWD 53,90 | 1,43M |
| 2026-07-07 | TWD 55,71 | -%3,15 | TWD 57,90 | TWD 58,19 | TWD 55,43 | 1,20M |
| 2026-07-06 | TWD 57,52 | +%0,33 | TWD 58,10 | TWD 58,38 | TWD 56,86 | 997,65K |
| 2026-07-03 | TWD 57,33 | +%2,03 | TWD 56,10 | TWD 57,90 | TWD 56,00 | 1,46M |
| 2026-07-02 | TWD 56,19 | +%2,43 | TWD 54,76 | TWD 56,19 | TWD 53,71 | 1,69M |
| 2026-07-01 | TWD 54,86 | -%2,70 | TWD 56,76 | TWD 57,33 | TWD 54,67 | 1,65M |
| 2026-06-30 | TWD 56,38 | +%1,37 | TWD 56,48 | TWD 56,86 | TWD 55,90 | 956,33K |
| 2026-06-29 | TWD 55,62 | -%2,99 | TWD 57,43 | TWD 57,52 | TWD 55,33 | 1,90M |
| 2026-06-26 | TWD 57,33 | -%0,66 | TWD 57,71 | TWD 58,67 | TWD 57,24 | 1,62M |
| 2026-06-25 | TWD 57,71 | -%0,98 | TWD 58,86 | TWD 59,14 | TWD 57,71 | 983,27K |
| 2026-06-24 | TWD 58,29 | -%1,13 | TWD 58,57 | TWD 58,95 | TWD 57,52 | 1,70M |
| 2026-06-23 | TWD 58,95 | -%1,43 | TWD 60,19 | TWD 60,29 | TWD 58,86 | 1,35M |
| 2026-06-22 | TWD 59,81 | +%0,80 | TWD 60,76 | TWD 60,86 | TWD 59,43 | 2,29M |
| 2026-06-18 | TWD 59,33 | +%3,32 | TWD 58,67 | TWD 59,71 | TWD 58,29 | 2,20M |
| 2026-06-17 | TWD 57,43 | -%0,50 | TWD 57,24 | TWD 57,62 | TWD 56,29 | 1,81M |
| 2026-06-16 | TWD 57,71 | -%1,14 | TWD 58,86 | TWD 59,62 | TWD 57,62 | 1,82M |
| 2026-06-15 | TWD 58,38 | +%0,16 | TWD 59,71 | TWD 60,29 | TWD 57,81 | 2,13M |
| 2026-06-12 | TWD 58,29 | -%0,97 | TWD 61,24 | TWD 61,24 | TWD 58,10 | 3,79M |
| 2026-06-11 | TWD 58,86 | -%4,78 | TWD 59,90 | TWD 60,48 | TWD 57,52 | 4,16M |
| 2026-06-10 | TWD 61,81 | -%9,10 | TWD 66,67 | TWD 67,43 | TWD 61,24 | 6,66M |
| 2026-06-09 | TWD 68,00 | +%2,15 | TWD 67,33 | TWD 68,76 | TWD 66,00 | 2,22M |
| 2026-06-08 | TWD 66,57 | -%4,90 | TWD 63,05 | TWD 67,33 | TWD 63,05 | 3,06M |
| 2026-06-05 | TWD 70,00 | -%4,55 | TWD 72,76 | TWD 73,05 | TWD 69,81 | 2,78M |
| 2026-06-04 | TWD 73,33 | -%1,03 | TWD 73,62 | TWD 74,67 | TWD 72,57 | 2,28M |
| 2026-06-03 | TWD 74,10 | %0,00 | TWD 73,52 | TWD 75,71 | TWD 73,33 | 2,75M |
| 2026-06-02 | TWD 74,10 | +%3,32 | TWD 71,71 | TWD 74,10 | TWD 71,05 | 2,77M |
| 2026-06-01 | TWD 71,71 | -%1,05 | TWD 72,86 | TWD 74,57 | TWD 71,43 | 3,81M |
| 2026-05-29 | TWD 72,48 | -%3,06 | TWD 76,57 | TWD 76,57 | TWD 71,71 | 4,73M |
| 2026-05-28 | TWD 74,76 | -%3,56 | TWD 77,90 | TWD 78,29 | TWD 74,38 | 4,07M |
| 2026-05-27 | TWD 77,52 | +%1,24 | TWD 77,33 | TWD 79,71 | TWD 76,38 | 5,98M |