ABC Taiwan Electronics Corp. 3236
TPEX · Tayvan · Elektronik Teknoloji
TWD 48,55+4,40 (+%9,97)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 44,15 | +%0,11 | TWD 44,60 | TWD 45,15 | TWD 44,05 | 903,97K |
| 2026-09-29 | TWD 44,10 | +%0,57 | TWD 43,60 | TWD 45,30 | TWD 43,10 | 1,44M |
| 2026-09-24 | TWD 43,85 | +%0,34 | TWD 43,20 | TWD 44,95 | TWD 43,15 | 2,01M |
| 2026-09-23 | TWD 43,70 | +%1,39 | TWD 43,80 | TWD 44,60 | TWD 43,20 |
| 1,10M |
| 2026-09-22 | TWD 43,10 | -%1,26 | TWD 43,75 | TWD 46,50 | TWD 43,10 | 3,39M |
| 2026-09-21 | TWD 43,65 | +%0,69 | TWD 43,60 | TWD 44,30 | TWD 43,50 | 960,60K |
| 2026-09-18 | TWD 43,35 | +%1,40 | TWD 43,50 | TWD 43,90 | TWD 42,90 | 789,10K |
| 2026-09-17 | TWD 42,75 | -%1,95 | TWD 43,65 | TWD 44,70 | TWD 42,75 | 1,28M |
| 2026-09-16 | TWD 43,60 | +%2,71 | TWD 43,75 | TWD 43,75 | TWD 42,90 | 970,04K |
| 2026-09-15 | TWD 42,45 | -%1,51 | TWD 43,10 | TWD 44,45 | TWD 42,45 | 1,32M |
| 2026-09-14 | TWD 43,10 | +%0,47 | TWD 42,30 | TWD 43,90 | TWD 41,45 | 1,40M |
| 2026-09-11 | TWD 42,90 | -%4,67 | TWD 43,85 | TWD 45,35 | TWD 42,90 | 2,54M |
| 2026-09-10 | TWD 45,00 | +%1,81 | TWD 43,70 | TWD 45,40 | TWD 43,20 | 1,70M |
| 2026-09-09 | TWD 44,20 | +%1,73 | TWD 43,50 | TWD 44,60 | TWD 43,25 | 1,38M |
| 2026-09-08 | TWD 43,45 | -%5,44 | TWD 45,40 | TWD 45,65 | TWD 43,45 | 2,49M |
| 2026-09-07 | TWD 45,95 | +%3,37 | TWD 45,05 | TWD 47,15 | TWD 44,55 | 5,33M |
| 2026-09-04 | TWD 44,45 | +%5,83 | TWD 42,90 | TWD 45,80 | TWD 42,90 | 3,50M |
| 2026-09-03 | TWD 42,00 | -%4,11 | TWD 44,10 | TWD 44,30 | TWD 42,00 | 1,25M |
| 2026-09-02 | TWD 43,80 | -%2,45 | TWD 43,90 | TWD 44,30 | TWD 43,75 | 1,15M |
| 2026-09-01 | TWD 44,90 | %0,00 | TWD 45,00 | TWD 46,80 | TWD 44,50 | 3,27M |
| 2026-08-31 | TWD 44,90 | -%2,60 | TWD 45,20 | TWD 47,50 | TWD 44,40 | 3,13M |
| 2026-08-28 | TWD 46,10 | +%4,42 | TWD 45,35 | TWD 47,90 | TWD 45,30 | 6,36M |
| 2026-08-27 | TWD 44,15 | +%0,57 | TWD 43,95 | TWD 44,95 | TWD 43,00 | 2,05M |
| 2026-08-26 | TWD 43,90 | +%1,62 | TWD 43,45 | TWD 44,70 | TWD 42,95 | 1,39M |
| 2026-08-25 | TWD 43,20 | -%0,35 | TWD 43,05 | TWD 43,35 | TWD 41,80 | 1,03M |
| 2026-08-24 | TWD 43,35 | -%1,48 | TWD 43,70 | TWD 45,00 | TWD 43,35 | 923,43K |
| 2026-08-21 | TWD 44,00 | -%1,12 | TWD 44,60 | TWD 45,55 | TWD 43,95 | 1,79M |
| 2026-08-20 | TWD 44,50 | -%4,61 | TWD 47,00 | TWD 47,50 | TWD 44,35 | 4,84M |
| 2026-08-19 | TWD 46,65 | +%7,49 | TWD 42,00 | TWD 47,70 | TWD 42,00 | 7,04M |
| 2026-08-18 | TWD 43,40 | -%3,77 | TWD 45,10 | TWD 45,85 | TWD 43,40 | 1,49M |
| 2026-08-17 | TWD 45,10 | -%1,31 | TWD 45,25 | TWD 45,80 | TWD 44,20 | 1,56M |
| 2026-08-14 | TWD 45,70 | -%3,38 | TWD 47,70 | TWD 47,70 | TWD 44,85 | 2,96M |
| 2026-08-13 | TWD 47,30 | +%4,65 | TWD 46,00 | TWD 49,00 | TWD 46,00 | 7,39M |
| 2026-08-12 | TWD 45,20 | -%2,06 | TWD 45,65 | TWD 46,60 | TWD 44,70 | 4,85M |
| 2026-08-11 | TWD 46,15 | +%7,45 | TWD 42,95 | TWD 46,80 | TWD 42,60 | 6,95M |
| 2026-08-10 | TWD 42,95 | +%5,01 | TWD 42,90 | TWD 43,40 | TWD 42,20 | 1,85M |
| 2026-08-07 | TWD 40,90 | -%5,43 | TWD 43,90 | TWD 43,95 | TWD 40,75 | 2,11M |
| 2026-08-06 | TWD 43,25 | +%1,29 | TWD 42,45 | TWD 43,35 | TWD 40,75 | 2,11M |
| 2026-08-05 | TWD 42,70 | -%0,70 | TWD 45,00 | TWD 45,40 | TWD 42,65 | 3,22M |
| 2026-08-04 | TWD 43,00 | +%0,94 | TWD 42,60 | TWD 43,60 | TWD 41,35 | 5,69M |
| 2026-08-03 | TWD 42,60 | +%9,94 | TWD 38,95 | TWD 42,60 | TWD 38,95 | 4,61M |
| 2026-07-31 | TWD 38,75 | +%9,93 | TWD 38,30 | TWD 38,75 | TWD 38,00 | 1,02M |
| 2026-07-30 | TWD 35,25 | -%8,32 | TWD 37,90 | TWD 40,20 | TWD 35,10 | 5,40M |
| 2026-07-29 | TWD 38,45 | -%1,16 | TWD 38,90 | TWD 40,20 | TWD 35,50 | 4,78M |
| 2026-07-28 | TWD 38,90 | -%9,01 | TWD 41,20 | TWD 41,30 | TWD 38,80 | 2,17M |
| 2026-07-27 | TWD 42,75 | +%1,79 | TWD 41,60 | TWD 43,60 | TWD 41,05 | 3,46M |
| 2026-07-24 | TWD 42,00 | -%6,15 | TWD 44,60 | TWD 44,60 | TWD 42,00 | 2,45M |
| 2026-07-23 | TWD 44,75 | -%4,89 | TWD 47,10 | TWD 47,55 | TWD 44,15 | 2,73M |
| 2026-07-22 | TWD 47,05 | +%2,06 | TWD 49,60 | TWD 50,30 | TWD 46,50 | 4,50M |
| 2026-07-21 | TWD 46,10 | +%3,71 | TWD 45,95 | TWD 47,00 | TWD 44,90 | 3,73M |
| 2026-07-20 | TWD 44,45 | -%8,07 | TWD 48,00 | TWD 48,05 | TWD 43,75 | 4,43M |
| 2026-07-17 | TWD 48,35 | -%9,96 | TWD 52,00 | TWD 52,30 | TWD 48,35 | 3,26M |
| 2026-07-16 | TWD 53,70 | -%1,83 | TWD 53,00 | TWD 56,20 | TWD 53,00 | 5,29M |
| 2026-07-15 | TWD 54,70 | +%0,37 | TWD 56,20 | TWD 56,20 | TWD 52,00 | 4,73M |
| 2026-07-14 | TWD 54,50 | -%4,72 | TWD 56,50 | TWD 58,40 | TWD 51,90 | 5,83M |
| 2026-07-13 | TWD 57,20 | -%5,92 | TWD 60,80 | TWD 61,60 | TWD 56,20 | 6,52M |
| 2026-07-10 | TWD 60,80 | %0,00 | TWD 60,80 | TWD 60,80 | TWD 60,80 | 0 |
| 2026-07-09 | TWD 60,80 | -%1,94 | TWD 63,00 | TWD 63,80 | TWD 60,20 | 6,04M |
| 2026-07-08 | TWD 62,00 | -%4,32 | TWD 64,10 | TWD 64,10 | TWD 60,40 | 7,12M |
| 2026-07-07 | TWD 64,80 | -%2,99 | TWD 66,80 | TWD 68,40 | TWD 60,20 | 9,47M |
| 2026-07-06 | TWD 66,80 | -%2,77 | TWD 69,70 | TWD 70,60 | TWD 64,70 | 9,30M |
| 2026-07-03 | TWD 68,70 | -%2,00 | TWD 69,00 | TWD 74,00 | TWD 67,10 | 17,86M |
| 2026-07-02 | TWD 70,10 | -%3,97 | TWD 72,90 | TWD 75,00 | TWD 70,00 | 20,29M |
| 2026-07-01 | TWD 73,00 | +%5,95 | TWD 70,00 | TWD 75,70 | TWD 70,00 | 32,95M |
| 2026-06-30 | TWD 68,90 | +%9,89 | TWD 63,10 | TWD 68,90 | TWD 62,20 | 8,77M |
| 2026-06-29 | TWD 62,70 | -%7,11 | TWD 68,50 | TWD 68,50 | TWD 62,00 | 13,14M |
| 2026-06-26 | TWD 67,50 | -%3,71 | TWD 68,20 | TWD 72,80 | TWD 66,70 | 46,98M |
| 2026-06-25 | TWD 70,10 | +%9,87 | TWD 64,30 | TWD 70,10 | TWD 63,50 | 21,53M |
| 2026-06-24 | TWD 63,80 | +%4,59 | TWD 60,70 | TWD 63,90 | TWD 60,50 | 7,42M |
| 2026-06-23 | TWD 61,00 | -%8,13 | TWD 66,00 | TWD 66,60 | TWD 60,60 | 8,13M |
| 2026-06-22 | TWD 66,40 | -%6,48 | TWD 71,00 | TWD 71,60 | TWD 66,20 | 15,87M |
| 2026-06-18 | TWD 71,00 | +%5,81 | TWD 68,90 | TWD 72,80 | TWD 67,10 | 25,34M |
| 2026-06-17 | TWD 67,10 | +%1,98 | TWD 65,80 | TWD 68,40 | TWD 65,00 | 14,42M |
| 2026-06-16 | TWD 65,80 | -%5,32 | TWD 72,00 | TWD 73,00 | TWD 65,00 | 33,92M |
| 2026-06-15 | TWD 69,50 | +%9,97 | TWD 64,80 | TWD 69,50 | TWD 63,70 | 38,80M |
| 2026-06-12 | TWD 63,20 | +%9,91 | TWD 61,90 | TWD 63,20 | TWD 61,90 | 6,62M |
| 2026-06-11 | TWD 57,50 | +%9,94 | TWD 52,00 | TWD 57,50 | TWD 52,00 | 19,44M |
| 2026-06-10 | TWD 52,30 | -%7,43 | TWD 54,90 | TWD 59,30 | TWD 52,30 | 4,67M |
| 2026-06-09 | TWD 56,50 | +%6,60 | TWD 53,70 | TWD 56,70 | TWD 52,30 | 2,56M |
| 2026-06-08 | TWD 53,00 | -%1,67 | TWD 48,55 | TWD 53,50 | TWD 48,55 | 1,44M |
| 2026-06-05 | TWD 53,90 | +%4,66 | TWD 50,60 | TWD 54,00 | TWD 47,80 | 1,77M |
| 2026-06-04 | TWD 51,50 | -%4,63 | TWD 52,10 | TWD 52,80 | TWD 51,20 | 1,37M |
| 2026-06-03 | TWD 54,00 | -%1,82 | TWD 55,60 | TWD 55,80 | TWD 54,00 | 1,38M |
| 2026-06-02 | TWD 55,00 | -%4,01 | TWD 57,50 | TWD 57,50 | TWD 52,50 | 2,71M |
| 2026-06-01 | TWD 57,30 | +%4,18 | TWD 56,80 | TWD 58,80 | TWD 56,00 | 2,89M |
| 2026-05-29 | TWD 55,00 | +%2,80 | TWD 55,10 | TWD 55,50 | TWD 53,90 | 2,06M |
| 2026-05-28 | TWD 53,50 | -%5,98 | TWD 55,00 | TWD 58,00 | TWD 53,00 | 3,92M |
| 2026-05-27 | TWD 56,90 | -%2,23 | TWD 61,40 | TWD 62,00 | TWD 55,80 | 14,06M |
| 2026-05-26 | TWD 58,20 | -%0,17 | TWD 62,30 | TWD 62,40 | TWD 54,20 | 22,96M |
| 2026-05-25 | TWD 58,30 | +%10,00 | TWD 58,30 | TWD 58,30 | TWD 58,30 | 1,69M |