Ardentec Corporation 3264
TPEX · Tayvan · Ticari Hizmetler
TWD 245,50+2,00 (+%0,82)
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 245,50 | +%0,82 | TWD 243,50 | TWD 245,50 | TWD 238,50 | 14,65M |
| 2026-09-30 | TWD 243,50 | +%0,83 | TWD 243,50 | TWD 247,00 | TWD 238,00 | 15,31M |
| 2026-09-29 | TWD 241,50 | -%1,83 | TWD 245,00 | TWD 245,00 | TWD 238,00 | 10,37M |
| 2026-09-24 | TWD 246,00 | -%2,38 | TWD 250,00 | TWD 255,00 | TWD 244,00 | 18,00M |
| 2026-09-23 | TWD 252,00 | -%8,86 | TWD 273,00 | TWD 273,50 | TWD 250,50 | 28,85M |
| 2026-09-22 | TWD 276,50 | -%2,64 | TWD 289,00 | TWD 289,50 | TWD 274,50 | 21,91M |
| 2026-09-21 | TWD 284,00 | +%5,77 | TWD 274,00 | TWD 284,00 | TWD 266,00 | 26,89M |
| 2026-09-18 | TWD 268,50 | +%9,82 | TWD 251,00 | TWD 268,50 | TWD 250,50 | 28,88M |
| 2026-09-17 | TWD 244,50 | +%9,64 | TWD 229,50 | TWD 245,00 | TWD 229,50 | 21,00M |
| 2026-09-16 | TWD 223,00 | +%0,90 | TWD 221,50 | TWD 225,50 | TWD 220,00 | 3,49M |
| 2026-09-15 | TWD 221,00 | -%2,86 | TWD 225,00 | TWD 228,50 | TWD 220,50 | 4,54M |
| 2026-09-14 | TWD 227,50 | -%1,30 | TWD 225,00 | TWD 232,00 | TWD 222,00 | 5,20M |
| 2026-09-11 | TWD 230,50 | -%3,96 | TWD 235,50 | TWD 237,00 | TWD 227,00 | 6,49M |
| 2026-09-10 | TWD 240,00 | +%3,00 | TWD 242,00 | TWD 251,50 | TWD 236,00 | 24,86M |
| 2026-09-09 | TWD 233,00 | +%3,56 | TWD 225,00 | TWD 235,50 | TWD 225,00 | 7,23M |
| 2026-09-08 | TWD 225,00 | -%0,88 | TWD 234,00 | TWD 242,00 | TWD 222,50 | 6,35M |
| 2026-09-07 | TWD 227,00 | %0,00 | TWD 230,00 | TWD 233,00 | TWD 227,00 | 3,09M |
| 2026-09-04 | TWD 227,00 | +%0,44 | TWD 231,00 | TWD 232,00 | TWD 224,50 | 3,08M |
| 2026-09-03 | TWD 226,00 | -%3,21 | TWD 237,00 | TWD 237,00 | TWD 226,00 | 4,19M |
| 2026-09-02 | TWD 233,50 | -%1,68 | TWD 234,00 | TWD 239,50 | TWD 232,00 | 5,03M |
| 2026-09-01 | TWD 237,50 | +%4,17 | TWD 233,00 | TWD 239,00 | TWD 232,50 | 7,81M |
| 2026-08-31 | TWD 228,00 | -%2,98 | TWD 230,00 | TWD 230,50 | TWD 220,50 | 5,88M |
| 2026-08-28 | TWD 235,00 | +%7,06 | TWD 223,00 | TWD 237,50 | TWD 222,00 | 11,46M |
| 2026-08-27 | TWD 219,50 | +%0,92 | TWD 219,00 | TWD 224,50 | TWD 213,50 | 6,08M |
| 2026-08-26 | TWD 217,50 | +%2,11 | TWD 213,00 | TWD 224,50 | TWD 211,50 | 6,73M |
| 2026-08-25 | TWD 213,00 | +%3,65 | TWD 205,50 | TWD 213,00 | TWD 202,50 | 3,94M |
| 2026-08-24 | TWD 205,50 | +%1,23 | TWD 205,00 | TWD 209,00 | TWD 204,00 | 2,43M |
| 2026-08-21 | TWD 203,00 | -%2,64 | TWD 206,50 | TWD 206,50 | TWD 202,00 | 2,68M |
| 2026-08-20 | TWD 208,50 | +%0,97 | TWD 209,00 | TWD 211,00 | TWD 205,00 | 2,31M |
| 2026-08-19 | TWD 206,50 | -%1,90 | TWD 205,00 | TWD 210,50 | TWD 202,50 | 2,91M |
| 2026-08-18 | TWD 210,50 | -%3,88 | TWD 219,00 | TWD 220,50 | TWD 210,00 | 4,06M |
| 2026-08-17 | TWD 219,00 | -%2,88 | TWD 225,50 | TWD 229,00 | TWD 219,00 | 5,02M |
| 2026-08-14 | TWD 225,50 | -%2,17 | TWD 232,00 | TWD 232,50 | TWD 224,00 | 6,35M |
| 2026-08-13 | TWD 230,50 | +%6,47 | TWD 222,50 | TWD 238,00 | TWD 220,00 | 16,63M |
| 2026-08-12 | TWD 216,50 | -%1,37 | TWD 221,00 | TWD 225,50 | TWD 216,00 | 7,61M |
| 2026-08-11 | TWD 219,50 | -%1,35 | TWD 221,00 | TWD 221,50 | TWD 214,50 | 9,54M |
| 2026-08-10 | TWD 222,50 | +%7,23 | TWD 213,50 | TWD 228,00 | TWD 210,50 | 15,68M |
| 2026-08-07 | TWD 207,50 | -%1,89 | TWD 211,50 | TWD 219,00 | TWD 206,00 | 9,85M |
| 2026-08-06 | TWD 211,50 | +%4,70 | TWD 201,50 | TWD 215,50 | TWD 200,00 | 8,98M |
| 2026-08-05 | TWD 202,00 | +%4,39 | TWD 202,00 | TWD 207,00 | TWD 198,50 | 5,42M |
| 2026-08-04 | TWD 193,50 | +%3,20 | TWD 188,00 | TWD 196,00 | TWD 183,50 | 4,11M |
| 2026-08-03 | TWD 187,50 | +%5,93 | TWD 179,50 | TWD 194,00 | TWD 179,00 | 4,78M |
| 2026-07-31 | TWD 177,00 | +%9,94 | TWD 177,00 | TWD 177,00 | TWD 172,00 | 5,09M |
| 2026-07-30 | TWD 161,00 | -%3,59 | TWD 160,00 | TWD 173,00 | TWD 159,00 | 6,61M |
| 2026-07-29 | TWD 167,00 | -%9,97 | TWD 184,50 | TWD 185,00 | TWD 167,00 | 7,27M |
| 2026-07-28 | TWD 185,50 | -%9,95 | TWD 197,00 | TWD 198,00 | TWD 185,50 | 5,68M |
| 2026-07-27 | TWD 206,00 | -%1,67 | TWD 215,00 | TWD 216,50 | TWD 199,00 | 8,29M |
| 2026-07-24 | TWD 209,50 | -%3,90 | TWD 215,50 | TWD 216,00 | TWD 202,00 | 10,07M |
| 2026-07-23 | TWD 218,00 | +%0,46 | TWD 220,00 | TWD 221,00 | TWD 209,50 | 4,46M |
| 2026-07-22 | TWD 217,00 | +%3,33 | TWD 216,00 | TWD 219,50 | TWD 214,00 | 4,46M |
| 2026-07-21 | TWD 210,00 | +%6,33 | TWD 201,00 | TWD 211,50 | TWD 200,00 | 3,30M |
| 2026-07-20 | TWD 197,50 | -%7,71 | TWD 215,00 | TWD 215,00 | TWD 194,50 | 6,43M |
| 2026-07-17 | TWD 214,00 | -%9,89 | TWD 228,50 | TWD 228,50 | TWD 214,00 | 9,24M |
| 2026-07-16 | TWD 237,50 | +%5,79 | TWD 223,50 | TWD 243,50 | TWD 219,50 | 9,63M |
| 2026-07-15 | TWD 224,50 | +%3,22 | TWD 223,00 | TWD 229,00 | TWD 222,00 | 4,30M |
| 2026-07-14 | TWD 217,50 | -%3,33 | TWD 219,00 | TWD 225,00 | TWD 206,00 | 6,73M |
| 2026-07-13 | TWD 225,00 | -%4,26 | TWD 236,00 | TWD 240,00 | TWD 221,00 | 5,53M |
| 2026-07-10 | TWD 235,00 | %0,00 | TWD 235,00 | TWD 235,00 | TWD 235,00 | 0 |
| 2026-07-09 | TWD 235,00 | +%1,29 | TWD 234,00 | TWD 239,00 | TWD 229,50 | 4,96M |
| 2026-07-08 | TWD 232,00 | +%0,22 | TWD 235,50 | TWD 235,50 | TWD 222,50 | 5,12M |
| 2026-07-07 | TWD 231,50 | -%9,92 | TWD 259,50 | TWD 262,00 | TWD 231,50 | 13,07M |
| 2026-07-06 | TWD 257,00 | +%4,05 | TWD 268,00 | TWD 271,50 | TWD 254,50 | 18,58M |
| 2026-07-03 | TWD 247,00 | -%0,80 | TWD 241,50 | TWD 251,00 | TWD 236,00 | 10,43M |
| 2026-07-02 | TWD 249,00 | +%7,33 | TWD 227,50 | TWD 249,50 | TWD 223,50 | 9,77M |
| 2026-07-01 | TWD 232,00 | +%4,50 | TWD 227,00 | TWD 237,50 | TWD 227,00 | 10,27M |
| 2026-06-30 | TWD 222,00 | +%3,02 | TWD 215,50 | TWD 228,00 | TWD 215,50 | 6,71M |
| 2026-06-29 | TWD 215,50 | +%0,47 | TWD 214,50 | TWD 223,00 | TWD 213,50 | 4,80M |
| 2026-06-26 | TWD 214,50 | -%5,92 | TWD 230,00 | TWD 232,00 | TWD 212,00 | 7,00M |
| 2026-06-25 | TWD 228,00 | -%2,77 | TWD 239,50 | TWD 243,50 | TWD 227,50 | 5,63M |
| 2026-06-24 | TWD 234,50 | +%0,43 | TWD 233,00 | TWD 235,50 | TWD 226,00 | 6,42M |
| 2026-06-23 | TWD 233,50 | -%3,51 | TWD 243,00 | TWD 251,50 | TWD 233,00 | 13,73M |
| 2026-06-22 | TWD 242,00 | +%4,09 | TWD 238,00 | TWD 248,00 | TWD 238,00 | 14,40M |
| 2026-06-18 | TWD 232,50 | +%9,93 | TWD 213,00 | TWD 232,50 | TWD 213,00 | 13,93M |
| 2026-06-17 | TWD 211,50 | -%3,86 | TWD 219,50 | TWD 219,50 | TWD 208,00 | 9,16M |
| 2026-06-16 | TWD 220,00 | -%3,51 | TWD 233,00 | TWD 233,50 | TWD 219,50 | 3,90M |
| 2026-06-15 | TWD 228,00 | +%0,22 | TWD 235,00 | TWD 238,00 | TWD 228,00 | 5,27M |
| 2026-06-12 | TWD 227,50 | +%5,81 | TWD 224,50 | TWD 233,00 | TWD 224,00 | 9,12M |
| 2026-06-11 | TWD 215,00 | +%1,65 | TWD 210,00 | TWD 217,00 | TWD 204,50 | 5,03M |
| 2026-06-10 | TWD 211,50 | -%2,31 | TWD 215,00 | TWD 228,50 | TWD 211,00 | 7,59M |
| 2026-06-09 | TWD 216,50 | +%2,61 | TWD 214,00 | TWD 218,00 | TWD 209,00 | 4,59M |
| 2026-06-08 | TWD 211,00 | -%7,66 | TWD 206,00 | TWD 213,00 | TWD 206,00 | 4,54M |
| 2026-06-05 | TWD 228,50 | -%3,38 | TWD 233,50 | TWD 233,50 | TWD 220,50 | 8,06M |
| 2026-06-04 | TWD 236,50 | +%3,05 | TWD 230,00 | TWD 241,00 | TWD 227,00 | 12,60M |
| 2026-06-03 | TWD 229,50 | +%6,99 | TWD 222,00 | TWD 233,00 | TWD 221,50 | 15,45M |
| 2026-06-02 | TWD 214,50 | -%3,81 | TWD 224,50 | TWD 225,50 | TWD 213,00 | 20,26M |
| 2026-06-01 | TWD 223,00 | -%8,42 | TWD 245,00 | TWD 245,00 | TWD 219,50 | 26,22M |
| 2026-05-29 | TWD 243,50 | +%3,40 | TWD 254,50 | TWD 259,00 | TWD 241,00 | 26,93M |
| 2026-05-28 | TWD 235,50 | +%2,61 | TWD 231,00 | TWD 249,00 | TWD 227,50 | 16,34M |
| 2026-05-27 | TWD 229,50 | -%0,65 | TWD 238,50 | TWD 239,00 | TWD 226,50 | 8,72M |
| 2026-05-26 | TWD 231,00 | +%3,13 | TWD 228,00 | TWD 233,50 | TWD 221,00 | 9,87M |