ADATA Technology Co., Ltd. 3260
TPEX · Tayvan · Elektronik Teknoloji
TWD 380,00+2,50 (+%0,66)
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 380,00 | +%0,66 | TWD 378,50 | TWD 382,00 | TWD 376,50 | 2,63M |
| 2026-09-30 | TWD 377,50 | +%0,13 | TWD 380,00 | TWD 382,50 | TWD 377,00 | 3,37M |
| 2026-09-29 | TWD 377,00 | -%0,26 | TWD 377,50 | TWD 378,00 | TWD 374,00 | 2,72M |
| 2026-09-24 | TWD 378,00 | -%1,31 | TWD 381,00 | TWD 381,00 | TWD 373,50 | 4,14M |
| 2026-09-23 | TWD 383,00 | -%0,26 | TWD 388,50 | TWD 389,50 | TWD 382,50 | 3,30M |
| 2026-09-22 | TWD 384,00 | -%1,29 | TWD 392,00 | TWD 393,00 | TWD 384,00 | 4,62M |
| 2026-09-21 | TWD 389,00 | -%1,89 | TWD 385,50 | TWD 392,00 | TWD 383,00 | 4,63M |
| 2026-09-18 | TWD 396,50 | +%0,38 | TWD 399,50 | TWD 401,50 | TWD 395,00 | 6,73M |
| 2026-09-17 | TWD 395,00 | -%1,13 | TWD 405,50 | TWD 405,50 | TWD 395,00 | 3,50M |
| 2026-09-16 | TWD 399,50 | +%2,83 | TWD 389,50 | TWD 399,50 | TWD 389,00 | 3,29M |
| 2026-09-15 | TWD 388,50 | -%2,39 | TWD 395,00 | TWD 395,00 | TWD 385,00 | 5,90M |
| 2026-09-14 | TWD 398,00 | -%1,12 | TWD 400,00 | TWD 401,50 | TWD 394,00 | 4,44M |
| 2026-09-11 | TWD 402,50 | -%1,11 | TWD 401,00 | TWD 406,00 | TWD 396,50 | 5,04M |
| 2026-09-10 | TWD 407,00 | -%1,81 | TWD 412,50 | TWD 414,00 | TWD 406,00 | 4,84M |
| 2026-09-09 | TWD 414,50 | +%0,12 | TWD 417,50 | TWD 424,50 | TWD 413,50 | 7,10M |
| 2026-09-08 | TWD 414,00 | +%0,49 | TWD 418,50 | TWD 428,00 | TWD 414,00 | 12,83M |
| 2026-09-07 | TWD 412,00 | +%2,87 | TWD 410,00 | TWD 419,00 | TWD 410,00 | 6,27M |
| 2026-09-04 | TWD 400,50 | +%1,39 | TWD 401,00 | TWD 404,50 | TWD 390,50 | 4,71M |
| 2026-09-03 | TWD 395,00 | -%4,24 | TWD 417,00 | TWD 419,50 | TWD 394,00 | 10,04M |
| 2026-09-02 | TWD 412,50 | +%0,12 | TWD 411,00 | TWD 415,50 | TWD 409,00 | 3,53M |
| 2026-09-01 | TWD 412,00 | -%0,36 | TWD 416,50 | TWD 417,50 | TWD 410,50 | 3,93M |
| 2026-08-31 | TWD 413,50 | +%0,36 | TWD 408,50 | TWD 416,50 | TWD 407,00 | 4,60M |
| 2026-08-28 | TWD 412,00 | -%0,84 | TWD 418,00 | TWD 418,50 | TWD 407,00 | 6,71M |
| 2026-08-27 | TWD 415,50 | -%0,12 | TWD 416,00 | TWD 422,00 | TWD 414,00 | 5,65M |
| 2026-08-26 | TWD 416,00 | -%0,60 | TWD 421,00 | TWD 422,00 | TWD 411,00 | 7,98M |
| 2026-08-25 | TWD 418,50 | -%4,56 | TWD 437,50 | TWD 437,50 | TWD 407,00 | 16,81M |
| 2026-08-24 | TWD 438,50 | +%3,79 | TWD 425,50 | TWD 459,50 | TWD 421,50 | 31,24M |
| 2026-08-21 | TWD 422,50 | +%5,36 | TWD 400,50 | TWD 422,50 | TWD 399,00 | 20,70M |
| 2026-08-20 | TWD 401,00 | +%1,52 | TWD 396,00 | TWD 404,00 | TWD 391,00 | 6,38M |
| 2026-08-19 | TWD 395,00 | +%2,07 | TWD 377,50 | TWD 395,00 | TWD 375,00 | 6,19M |
| 2026-08-18 | TWD 387,00 | -%3,25 | TWD 404,00 | TWD 406,00 | TWD 386,00 | 9,20M |
| 2026-08-17 | TWD 400,00 | -%0,50 | TWD 404,00 | TWD 404,00 | TWD 397,00 | 4,79M |
| 2026-08-14 | TWD 402,00 | -%1,71 | TWD 415,50 | TWD 419,00 | TWD 400,00 | 10,19M |
| 2026-08-13 | TWD 409,00 | -%0,12 | TWD 416,00 | TWD 419,00 | TWD 409,00 | 7,82M |
| 2026-08-12 | TWD 409,50 | +%0,99 | TWD 408,50 | TWD 422,00 | TWD 408,50 | 11,93M |
| 2026-08-11 | TWD 405,50 | -%1,34 | TWD 409,50 | TWD 409,50 | TWD 400,50 | 7,43M |
| 2026-08-10 | TWD 411,00 | -%1,20 | TWD 421,00 | TWD 424,00 | TWD 411,00 | 11,41M |
| 2026-08-07 | TWD 416,00 | -%1,19 | TWD 427,00 | TWD 437,00 | TWD 413,50 | 19,78M |
| 2026-08-06 | TWD 421,00 | +%6,31 | TWD 397,50 | TWD 426,50 | TWD 394,00 | 21,07M |
| 2026-08-05 | TWD 396,00 | -%0,63 | TWD 409,50 | TWD 412,50 | TWD 396,00 | 13,67M |
| 2026-08-04 | TWD 398,50 | +%1,79 | TWD 392,50 | TWD 406,00 | TWD 386,50 | 10,28M |
| 2026-08-03 | TWD 391,50 | -%1,76 | TWD 391,50 | TWD 402,00 | TWD 384,50 | 13,71M |
| 2026-07-31 | TWD 398,50 | +%5,28 | TWD 409,00 | TWD 413,50 | TWD 395,00 | 24,01M |
| 2026-07-30 | TWD 378,50 | -%3,93 | TWD 394,00 | TWD 408,50 | TWD 376,00 | 21,13M |
| 2026-07-29 | TWD 394,00 | +%6,78 | TWD 367,00 | TWD 405,00 | TWD 350,00 | 30,70M |
| 2026-07-28 | TWD 369,00 | -%8,21 | TWD 379,00 | TWD 383,00 | TWD 368,00 | 10,19M |
| 2026-07-27 | TWD 402,00 | +%4,96 | TWD 386,00 | TWD 403,00 | TWD 378,50 | 6,77M |
| 2026-07-24 | TWD 383,00 | +%1,19 | TWD 378,00 | TWD 398,00 | TWD 375,50 | 10,95M |
| 2026-07-23 | TWD 378,50 | -%0,26 | TWD 383,00 | TWD 383,00 | TWD 368,00 | 4,35M |
| 2026-07-22 | TWD 379,50 | +%2,99 | TWD 379,00 | TWD 389,00 | TWD 378,00 | 6,24M |
| 2026-07-21 | TWD 368,50 | +%5,74 | TWD 357,00 | TWD 368,50 | TWD 354,00 | 4,28M |
| 2026-07-20 | TWD 348,50 | -%4,91 | TWD 368,50 | TWD 371,00 | TWD 334,00 | 8,57M |
| 2026-07-17 | TWD 366,50 | -%8,49 | TWD 387,50 | TWD 392,00 | TWD 366,00 | 11,06M |
| 2026-07-16 | TWD 400,50 | -%1,84 | TWD 403,00 | TWD 403,00 | TWD 396,50 | 4,85M |
| 2026-07-15 | TWD 408,00 | +%1,24 | TWD 409,00 | TWD 419,50 | TWD 408,00 | 9,58M |
| 2026-07-14 | TWD 403,00 | -%0,49 | TWD 406,00 | TWD 409,00 | TWD 389,00 | 7,40M |
| 2026-07-13 | TWD 405,00 | -%1,22 | TWD 416,50 | TWD 417,00 | TWD 402,00 | 6,17M |
| 2026-07-10 | TWD 410,00 | %0,00 | TWD 410,00 | TWD 410,00 | TWD 410,00 | 0 |
| 2026-07-09 | TWD 410,00 | +%1,49 | TWD 408,00 | TWD 418,00 | TWD 405,50 | 7,78M |
| 2026-07-08 | TWD 404,00 | %0,00 | TWD 408,00 | TWD 413,00 | TWD 397,00 | 5,82M |
| 2026-07-07 | TWD 404,00 | -%1,58 | TWD 417,00 | TWD 418,00 | TWD 404,00 | 8,47M |
| 2026-07-06 | TWD 410,50 | -%0,24 | TWD 416,00 | TWD 420,00 | TWD 408,00 | 7,02M |
| 2026-07-03 | TWD 411,50 | +%0,86 | TWD 404,00 | TWD 411,50 | TWD 403,00 | 5,86M |
| 2026-07-02 | TWD 408,00 | +%2,38 | TWD 384,00 | TWD 408,00 | TWD 382,50 | 7,77M |
| 2026-07-01 | TWD 398,50 | -%2,57 | TWD 411,50 | TWD 412,00 | TWD 392,00 | 14,22M |
| 2026-06-30 | TWD 409,00 | +%1,24 | TWD 407,50 | TWD 415,00 | TWD 396,00 | 11,10M |
| 2026-06-29 | TWD 404,00 | +%1,64 | TWD 399,00 | TWD 406,50 | TWD 394,50 | 5,45M |
| 2026-06-26 | TWD 397,50 | -%2,93 | TWD 409,50 | TWD 421,00 | TWD 396,00 | 10,74M |
| 2026-06-25 | TWD 409,50 | +%0,24 | TWD 421,00 | TWD 423,00 | TWD 407,50 | 9,02M |
| 2026-06-24 | TWD 408,50 | -%0,85 | TWD 402,00 | TWD 410,00 | TWD 399,00 | 8,28M |
| 2026-06-23 | TWD 412,00 | -%5,07 | TWD 436,00 | TWD 436,00 | TWD 410,00 | 13,48M |
| 2026-06-22 | TWD 434,00 | +%2,60 | TWD 434,00 | TWD 443,00 | TWD 427,50 | 15,62M |
| 2026-06-18 | TWD 423,00 | +%1,68 | TWD 420,00 | TWD 425,00 | TWD 412,00 | 12,16M |
| 2026-06-17 | TWD 416,00 | -%0,24 | TWD 412,00 | TWD 417,00 | TWD 405,50 | 8,24M |
| 2026-06-16 | TWD 417,00 | -%1,42 | TWD 430,00 | TWD 434,00 | TWD 417,00 | 13,95M |
| 2026-06-15 | TWD 423,00 | +%4,32 | TWD 414,50 | TWD 435,00 | TWD 413,00 | 16,13M |
| 2026-06-12 | TWD 405,50 | +%2,79 | TWD 416,00 | TWD 422,00 | TWD 405,50 | 12,04M |
| 2026-06-11 | TWD 394,50 | +%1,15 | TWD 388,00 | TWD 399,50 | TWD 378,00 | 13,85M |
| 2026-06-10 | TWD 390,00 | -%7,36 | TWD 412,00 | TWD 420,50 | TWD 390,00 | 11,32M |
| 2026-06-09 | TWD 421,00 | +%4,47 | TWD 425,00 | TWD 425,00 | TWD 412,00 | 10,76M |
| 2026-06-08 | TWD 403,00 | -%4,39 | TWD 379,50 | TWD 404,50 | TWD 379,50 | 14,36M |
| 2026-06-05 | TWD 421,50 | -%7,97 | TWD 444,50 | TWD 444,50 | TWD 414,50 | 18,53M |
| 2026-06-04 | TWD 458,00 | -%0,87 | TWD 457,00 | TWD 476,00 | TWD 451,50 | 22,67M |
| 2026-06-03 | TWD 462,00 | -%1,60 | TWD 480,50 | TWD 481,00 | TWD 456,50 | 35,95M |
| 2026-06-02 | TWD 469,50 | +%9,95 | TWD 434,00 | TWD 469,50 | TWD 430,00 | 58,50M |
| 2026-06-01 | TWD 427,00 | +%2,89 | TWD 422,00 | TWD 432,50 | TWD 420,50 | 15,55M |
| 2026-05-29 | TWD 415,00 | +%2,60 | TWD 413,50 | TWD 420,00 | TWD 411,00 | 12,61M |
| 2026-05-28 | TWD 404,50 | -%1,94 | TWD 414,50 | TWD 421,00 | TWD 403,00 | 13,54M |
| 2026-05-27 | TWD 412,50 | +%0,61 | TWD 430,00 | TWD 437,50 | TWD 410,50 | 19,13M |
| 2026-05-26 | TWD 410,00 | +%0,61 | TWD 410,50 | TWD 416,00 | TWD 406,50 | 11,91M |