Aethertek Technology Co., Ltd 3219
TPEX · Tayvan · Elektronik Teknoloji
TWD 131,500,00 (%0,00)
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 131,50 | %0,00 | TWD 132,50 | TWD 134,00 | TWD 128,50 | 1,23M |
| 2026-09-30 | TWD 131,50 | +%4,78 | TWD 130,00 | TWD 134,50 | TWD 127,50 | 6,60M |
| 2026-09-29 | TWD 125,50 | +%9,61 | TWD 123,50 | TWD 125,50 | TWD 120,50 | 1,42M |
| 2026-09-24 | TWD 114,50 | +%9,57 | TWD 107,00 | TWD 114,50 | TWD 105,50 | 2,33M |
| 2026-09-23 | TWD 104,50 | -%3,69 | TWD 108,50 | TWD 110,00 | TWD 100,00 | 5,91M |
| 2026-09-22 | TWD 108,50 | +%9,93 | TWD 104,50 | TWD 108,50 | TWD 99,70 | 2,80M |
| 2026-09-21 | TWD 98,70 | +%9,91 | TWD 96,00 | TWD 98,70 | TWD 94,10 | 2,67M |
| 2026-09-18 | TWD 89,80 | +%9,91 | TWD 83,30 | TWD 89,80 | TWD 82,70 | 581,71K |
| 2026-09-17 | TWD 81,70 | -%0,97 | TWD 82,60 | TWD 84,60 | TWD 81,30 | 450,03K |
| 2026-09-16 | TWD 82,50 | -%1,20 | TWD 83,50 | TWD 84,50 | TWD 82,30 | 349,41K |
| 2026-09-15 | TWD 83,50 | -%1,88 | TWD 85,40 | TWD 86,00 | TWD 83,50 | 363,27K |
| 2026-09-14 | TWD 85,10 | -%0,58 | TWD 84,80 | TWD 87,90 | TWD 84,50 | 232,01K |
| 2026-09-11 | TWD 85,60 | -%3,06 | TWD 86,00 | TWD 87,10 | TWD 84,80 | 455,05K |
| 2026-09-10 | TWD 88,30 | -%0,56 | TWD 88,30 | TWD 89,50 | TWD 87,40 | 352,26K |
| 2026-09-09 | TWD 88,80 | -%0,22 | TWD 90,50 | TWD 92,80 | TWD 88,60 | 666,27K |
| 2026-09-08 | TWD 89,00 | -%4,61 | TWD 94,30 | TWD 97,00 | TWD 85,70 | 1,36M |
| 2026-09-07 | TWD 93,30 | +%2,19 | TWD 92,30 | TWD 95,00 | TWD 91,40 | 702,18K |
| 2026-09-04 | TWD 91,30 | +%0,88 | TWD 91,80 | TWD 92,50 | TWD 89,20 | 590,13K |
| 2026-09-03 | TWD 90,50 | +%0,11 | TWD 91,60 | TWD 93,30 | TWD 89,10 | 895,11K |
| 2026-09-02 | TWD 90,40 | +%1,35 | TWD 88,00 | TWD 94,60 | TWD 88,00 | 1,21M |
| 2026-09-01 | TWD 89,20 | -%1,98 | TWD 92,50 | TWD 94,50 | TWD 88,10 | 1,40M |
| 2026-08-31 | TWD 91,00 | +%4,48 | TWD 86,50 | TWD 93,30 | TWD 86,30 | 1,99M |
| 2026-08-28 | TWD 87,10 | +%3,08 | TWD 84,50 | TWD 87,90 | TWD 82,80 | 2,23M |
| 2026-08-27 | TWD 84,50 | +%9,88 | TWD 77,20 | TWD 84,50 | TWD 77,20 | 1,36M |
| 2026-08-26 | TWD 76,90 | +%2,95 | TWD 75,10 | TWD 77,40 | TWD 74,10 | 398,13K |
| 2026-08-25 | TWD 74,70 | -%2,73 | TWD 76,10 | TWD 77,70 | TWD 74,50 | 566,06K |
| 2026-08-24 | TWD 76,80 | +%7,26 | TWD 71,70 | TWD 78,50 | TWD 71,60 | 677,09K |
| 2026-08-21 | TWD 71,60 | +%2,43 | TWD 69,40 | TWD 71,90 | TWD 69,00 | 199,40K |
| 2026-08-20 | TWD 69,90 | +%1,01 | TWD 69,80 | TWD 70,20 | TWD 68,40 | 161,04K |
| 2026-08-19 | TWD 69,20 | -%2,26 | TWD 68,80 | TWD 72,00 | TWD 68,60 | 248,00K |
| 2026-08-18 | TWD 70,80 | -%1,94 | TWD 71,80 | TWD 72,50 | TWD 70,80 | 152,00K |
| 2026-08-17 | TWD 72,20 | +%1,55 | TWD 72,10 | TWD 73,50 | TWD 71,20 | 199,00K |
| 2026-08-14 | TWD 71,10 | -%2,34 | TWD 72,70 | TWD 72,70 | TWD 70,80 | 294,00K |
| 2026-08-13 | TWD 72,80 | -%1,09 | TWD 75,80 | TWD 77,40 | TWD 72,60 | 344,13K |
| 2026-08-12 | TWD 73,60 | +%1,38 | TWD 73,60 | TWD 78,00 | TWD 73,00 | 415,40K |
| 2026-08-11 | TWD 72,60 | +%1,68 | TWD 70,60 | TWD 73,70 | TWD 70,60 | 325,00K |
| 2026-08-10 | TWD 71,40 | +%2,88 | TWD 73,50 | TWD 74,30 | TWD 70,70 | 299,04K |
| 2026-08-07 | TWD 69,40 | -%2,94 | TWD 76,60 | TWD 78,60 | TWD 69,40 | 1,24M |
| 2026-08-06 | TWD 71,50 | +%10,00 | TWD 71,50 | TWD 71,50 | TWD 71,50 | 183,00K |
| 2026-08-05 | TWD 65,00 | +%4,33 | TWD 63,30 | TWD 67,10 | TWD 63,30 | 194,05K |
| 2026-08-04 | TWD 62,30 | +%2,47 | TWD 60,70 | TWD 62,90 | TWD 60,60 | 95,06K |
| 2026-08-03 | TWD 60,80 | +%3,75 | TWD 58,60 | TWD 62,10 | TWD 58,60 | 159,00K |
| 2026-07-31 | TWD 58,60 | +%6,35 | TWD 58,40 | TWD 59,50 | TWD 57,40 | 86,50K |
| 2026-07-30 | TWD 55,10 | -%1,43 | TWD 55,90 | TWD 56,80 | TWD 54,50 | 103,00K |
| 2026-07-29 | TWD 55,90 | -%2,44 | TWD 58,10 | TWD 59,00 | TWD 53,30 | 238,00K |
| 2026-07-28 | TWD 57,30 | -%7,13 | TWD 60,50 | TWD 60,80 | TWD 57,10 | 192,00K |
| 2026-07-27 | TWD 61,70 | -%2,99 | TWD 62,60 | TWD 64,30 | TWD 60,50 | 102,30K |
| 2026-07-24 | TWD 63,60 | +%0,16 | TWD 63,50 | TWD 64,90 | TWD 63,00 | 112,20K |
| 2026-07-23 | TWD 63,50 | -%3,93 | TWD 64,80 | TWD 65,40 | TWD 63,50 | 170,03K |
| 2026-07-22 | TWD 66,10 | +%0,61 | TWD 66,00 | TWD 67,30 | TWD 65,40 | 192,08K |
| 2026-07-21 | TWD 65,70 | +%3,30 | TWD 64,30 | TWD 67,70 | TWD 64,10 | 175,02K |
| 2026-07-20 | TWD 63,60 | -%2,30 | TWD 65,40 | TWD 65,80 | TWD 63,00 | 259,00K |
| 2026-07-17 | TWD 65,10 | -%9,96 | TWD 72,10 | TWD 72,10 | TWD 65,10 | 437,00K |
| 2026-07-16 | TWD 72,30 | -%1,90 | TWD 73,70 | TWD 74,30 | TWD 72,30 | 120,00K |
| 2026-07-15 | TWD 73,70 | %0,00 | TWD 75,60 | TWD 77,80 | TWD 73,70 | 207,05K |
| 2026-07-14 | TWD 73,70 | -%7,53 | TWD 81,60 | TWD 81,60 | TWD 71,80 | 585,56K |
| 2026-07-13 | TWD 79,70 | +%1,79 | TWD 79,00 | TWD 82,10 | TWD 76,70 | 531,13K |
| 2026-07-10 | TWD 78,30 | %0,00 | TWD 78,30 | TWD 78,30 | TWD 78,30 | 0 |
| 2026-07-09 | TWD 78,30 | +%3,16 | TWD 76,30 | TWD 81,30 | TWD 72,60 | 411,01K |
| 2026-07-08 | TWD 75,90 | -%0,13 | TWD 76,10 | TWD 77,40 | TWD 75,00 | 163,06K |
| 2026-07-07 | TWD 76,00 | -%7,54 | TWD 82,20 | TWD 82,20 | TWD 75,80 | 709,15K |
| 2026-07-06 | TWD 82,20 | +%9,89 | TWD 75,00 | TWD 82,20 | TWD 75,00 | 503,06K |
| 2026-07-03 | TWD 74,80 | +%4,03 | TWD 71,60 | TWD 75,80 | TWD 71,40 | 199,00K |
| 2026-07-02 | TWD 71,90 | +%0,28 | TWD 70,10 | TWD 72,50 | TWD 70,10 | 68,00K |
| 2026-07-01 | TWD 71,70 | -%2,45 | TWD 74,40 | TWD 74,50 | TWD 71,70 | 155,00K |
| 2026-06-30 | TWD 73,50 | +%5,00 | TWD 70,30 | TWD 73,50 | TWD 70,20 | 171,50K |
| 2026-06-29 | TWD 70,00 | -%1,41 | TWD 71,30 | TWD 72,20 | TWD 70,00 | 137,00K |
| 2026-06-26 | TWD 71,00 | %0,00 | TWD 71,40 | TWD 73,80 | TWD 70,60 | 244,00K |
| 2026-06-25 | TWD 71,00 | -%0,42 | TWD 73,40 | TWD 73,40 | TWD 70,50 | 158,00K |
| 2026-06-24 | TWD 71,30 | -%0,97 | TWD 71,90 | TWD 72,30 | TWD 70,40 | 182,01K |
| 2026-06-23 | TWD 72,00 | -%3,10 | TWD 75,00 | TWD 76,20 | TWD 71,60 | 252,07K |
| 2026-06-22 | TWD 74,30 | -%0,27 | TWD 74,60 | TWD 75,90 | TWD 73,70 | 240,05K |
| 2026-06-18 | TWD 74,50 | +%1,92 | TWD 73,50 | TWD 77,90 | TWD 73,50 | 362,00K |
| 2026-06-17 | TWD 73,10 | +%0,97 | TWD 72,40 | TWD 74,30 | TWD 72,00 | 150,00K |
| 2026-06-16 | TWD 72,40 | -%3,21 | TWD 75,20 | TWD 75,20 | TWD 72,10 | 223,00K |
| 2026-06-15 | TWD 74,80 | %0,00 | TWD 76,20 | TWD 76,40 | TWD 74,80 | 180,20K |
| 2026-06-12 | TWD 74,80 | +%0,13 | TWD 77,80 | TWD 77,80 | TWD 74,80 | 231,20K |
| 2026-06-11 | TWD 74,70 | -%1,32 | TWD 76,80 | TWD 77,30 | TWD 72,30 | 278,10K |
| 2026-06-10 | TWD 75,70 | -%4,06 | TWD 79,30 | TWD 82,60 | TWD 75,60 | 744,04K |
| 2026-06-09 | TWD 78,90 | +%9,89 | TWD 77,90 | TWD 78,90 | TWD 77,90 | 163,11K |
| 2026-06-08 | TWD 71,80 | -%5,65 | TWD 68,50 | TWD 72,50 | TWD 68,50 | 359,01K |
| 2026-06-05 | TWD 76,10 | -%3,67 | TWD 79,30 | TWD 79,30 | TWD 75,60 | 335,00K |
| 2026-06-04 | TWD 79,00 | -%1,00 | TWD 80,00 | TWD 80,30 | TWD 79,00 | 209,00K |
| 2026-06-03 | TWD 79,80 | +%0,38 | TWD 80,00 | TWD 80,80 | TWD 79,30 | 290,01K |
| 2026-06-02 | TWD 79,50 | -%1,61 | TWD 81,20 | TWD 84,00 | TWD 78,80 | 503,00K |
| 2026-06-01 | TWD 80,80 | -%2,53 | TWD 85,00 | TWD 85,90 | TWD 80,50 | 865,09K |
| 2026-05-29 | TWD 82,90 | +%0,61 | TWD 84,20 | TWD 84,30 | TWD 82,60 | 374,07K |
| 2026-05-28 | TWD 82,40 | -%3,85 | TWD 85,90 | TWD 87,90 | TWD 81,60 | 625,07K |
| 2026-05-27 | TWD 85,70 | -%4,35 | TWD 89,60 | TWD 89,60 | TWD 85,60 | 785,09K |
| 2026-05-26 | TWD 89,60 | -%1,86 | TWD 92,40 | TWD 92,40 | TWD 87,80 | 879,10K |