Alpha Networks Inc. 3380
TWSE · Tayvan · Elektronik Teknoloji
TWD 31,30-0,85 (-%2,64)
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 31,30 | -%2,64 | TWD 32,00 | TWD 32,00 | TWD 31,25 | 2,55M |
| 2026-09-30 | TWD 32,15 | +%1,74 | TWD 32,70 | TWD 33,10 | TWD 32,05 | 5,47M |
| 2026-09-29 | TWD 31,60 | %0,00 | TWD 31,80 | TWD 32,30 | TWD 31,45 | 3,86M |
| 2026-09-24 | TWD 31,60 | +%1,94 | TWD 31,00 | TWD 31,65 | TWD 30,90 | 1,56M |
| 2026-09-23 | TWD 31,00 | -%5,92 | TWD 33,00 | TWD 33,00 | TWD 31,00 | 5,50M |
| 2026-09-22 | TWD 32,95 | -%0,60 | TWD 33,55 | TWD 33,70 | TWD 31,90 | 13,15M |
| 2026-09-21 | TWD 33,15 | +%9,95 | TWD 30,40 | TWD 33,15 | TWD 30,25 | 10,67M |
| 2026-09-18 | TWD 30,15 | -%0,66 | TWD 30,70 | TWD 30,70 | TWD 30,00 | 1,52M |
| 2026-09-17 | TWD 30,35 | +%0,50 | TWD 30,50 | TWD 30,70 | TWD 30,00 | 1,58M |
| 2026-09-16 | TWD 30,20 | +%2,20 | TWD 29,50 | TWD 30,35 | TWD 29,50 | 1,39M |
| 2026-09-15 | TWD 29,55 | -%1,34 | TWD 29,95 | TWD 30,00 | TWD 29,50 | 1,11M |
| 2026-09-14 | TWD 29,95 | -%2,60 | TWD 30,30 | TWD 30,65 | TWD 29,70 | 2,55M |
| 2026-09-11 | TWD 30,75 | +%0,33 | TWD 30,25 | TWD 31,15 | TWD 30,25 | 2,23M |
| 2026-09-10 | TWD 30,65 | +%0,82 | TWD 30,10 | TWD 31,20 | TWD 30,10 | 2,85M |
| 2026-09-09 | TWD 30,40 | +%1,67 | TWD 30,10 | TWD 31,00 | TWD 30,10 | 3,00M |
| 2026-09-08 | TWD 29,90 | +%0,17 | TWD 30,20 | TWD 30,55 | TWD 29,75 | 3,05M |
| 2026-09-07 | TWD 29,85 | -%0,50 | TWD 31,05 | TWD 31,20 | TWD 29,70 | 3,62M |
| 2026-09-04 | TWD 30,00 | +%3,45 | TWD 29,40 | TWD 30,10 | TWD 28,90 | 2,94M |
| 2026-09-03 | TWD 29,00 | -%3,49 | TWD 30,00 | TWD 30,45 | TWD 29,00 | 7,21M |
| 2026-09-02 | TWD 30,05 | +%6,00 | TWD 28,85 | TWD 30,55 | TWD 28,70 | 8,35M |
| 2026-09-01 | TWD 28,35 | -%0,53 | TWD 28,50 | TWD 28,85 | TWD 28,30 | 1,83M |
| 2026-08-31 | TWD 28,50 | +%1,24 | TWD 28,15 | TWD 28,50 | TWD 27,80 | 6,67M |
| 2026-08-28 | TWD 28,15 | +%1,08 | TWD 28,05 | TWD 28,55 | TWD 28,00 | 984,00K |
| 2026-08-27 | TWD 27,85 | +%0,36 | TWD 27,95 | TWD 28,80 | TWD 27,85 | 1,96M |
| 2026-08-26 | TWD 27,75 | +%1,83 | TWD 27,30 | TWD 27,90 | TWD 27,30 | 752,72K |
| 2026-08-25 | TWD 27,25 | +%0,37 | TWD 27,40 | TWD 27,40 | TWD 26,85 | 655,03K |
| 2026-08-24 | TWD 27,15 | -%1,45 | TWD 27,55 | TWD 27,80 | TWD 27,10 | 746,04K |
| 2026-08-21 | TWD 27,55 | +%0,92 | TWD 27,30 | TWD 27,75 | TWD 27,10 | 639,38K |
| 2026-08-20 | TWD 27,30 | +%0,55 | TWD 27,35 | TWD 27,65 | TWD 27,00 | 1,01M |
| 2026-08-19 | TWD 27,15 | +%0,93 | TWD 26,60 | TWD 27,35 | TWD 26,30 | 1,13M |
| 2026-08-18 | TWD 26,90 | -%3,93 | TWD 27,90 | TWD 28,05 | TWD 26,80 | 1,86M |
| 2026-08-17 | TWD 28,00 | +%0,72 | TWD 27,85 | TWD 28,10 | TWD 27,60 | 845,05K |
| 2026-08-14 | TWD 27,80 | -%1,77 | TWD 28,30 | TWD 28,30 | TWD 27,65 | 1,72M |
| 2026-08-13 | TWD 28,30 | -%0,35 | TWD 28,90 | TWD 29,00 | TWD 28,30 | 1,16M |
| 2026-08-12 | TWD 28,40 | +%0,53 | TWD 28,45 | TWD 28,90 | TWD 28,25 | 1,38M |
| 2026-08-11 | TWD 28,25 | -%0,88 | TWD 28,65 | TWD 28,65 | TWD 27,75 | 1,08M |
| 2026-08-10 | TWD 28,50 | +%1,97 | TWD 28,25 | TWD 28,90 | TWD 28,25 | 1,14M |
| 2026-08-07 | TWD 27,95 | -%2,10 | TWD 28,70 | TWD 28,85 | TWD 27,90 | 1,42M |
| 2026-08-06 | TWD 28,55 | -%1,21 | TWD 28,80 | TWD 28,90 | TWD 27,80 | 1,57M |
| 2026-08-05 | TWD 28,90 | -%1,20 | TWD 29,45 | TWD 30,00 | TWD 28,80 | 2,18M |
| 2026-08-04 | TWD 29,25 | +%0,69 | TWD 28,80 | TWD 29,35 | TWD 28,55 | 1,24M |
| 2026-08-03 | TWD 29,05 | +%5,83 | TWD 27,45 | TWD 29,80 | TWD 27,05 | 2,15M |
| 2026-07-31 | TWD 27,45 | +%5,98 | TWD 27,85 | TWD 27,95 | TWD 27,05 | 1,18M |
| 2026-07-30 | TWD 25,90 | -%4,25 | TWD 27,10 | TWD 27,35 | TWD 25,90 | 1,98M |
| 2026-07-29 | TWD 27,05 | -%4,59 | TWD 28,50 | TWD 28,75 | TWD 25,55 | 3,81M |
| 2026-07-28 | TWD 28,35 | -%6,44 | TWD 29,60 | TWD 29,60 | TWD 28,35 | 2,18M |
| 2026-07-27 | TWD 30,30 | +%1,68 | TWD 29,80 | TWD 30,45 | TWD 29,50 | 2,39M |
| 2026-07-24 | TWD 29,80 | -%2,61 | TWD 30,15 | TWD 30,85 | TWD 29,70 | 1,35M |
| 2026-07-23 | TWD 30,60 | -%0,65 | TWD 31,05 | TWD 31,25 | TWD 30,15 | 1,15M |
| 2026-07-22 | TWD 30,80 | +%1,48 | TWD 30,65 | TWD 31,10 | TWD 30,50 | 1,41M |
| 2026-07-21 | TWD 30,35 | +%3,94 | TWD 29,50 | TWD 30,50 | TWD 29,35 | 1,52M |
| 2026-07-20 | TWD 29,20 | -%2,01 | TWD 30,20 | TWD 30,50 | TWD 28,30 | 2,21M |
| 2026-07-17 | TWD 29,80 | -%7,45 | TWD 31,80 | TWD 31,80 | TWD 29,70 | 3,81M |
| 2026-07-16 | TWD 32,20 | -%2,13 | TWD 32,40 | TWD 33,00 | TWD 31,95 | 1,39M |
| 2026-07-15 | TWD 32,90 | +%2,17 | TWD 32,55 | TWD 33,15 | TWD 32,35 | 1,53M |
| 2026-07-14 | TWD 32,20 | -%4,31 | TWD 34,15 | TWD 34,15 | TWD 31,70 | 2,42M |
| 2026-07-13 | TWD 33,65 | -%0,30 | TWD 34,20 | TWD 34,80 | TWD 33,25 | 1,61M |
| 2026-07-10 | TWD 33,75 | %0,00 | TWD 33,75 | TWD 33,75 | TWD 33,75 | 0 |
| 2026-07-09 | TWD 33,75 | -%1,46 | TWD 34,70 | TWD 35,60 | TWD 33,75 | 2,14M |
| 2026-07-08 | TWD 34,25 | +%0,59 | TWD 34,20 | TWD 34,55 | TWD 33,20 | 1,85M |
| 2026-07-07 | TWD 34,05 | -%3,81 | TWD 35,65 | TWD 35,90 | TWD 33,70 | 2,58M |
| 2026-07-06 | TWD 35,40 | -%1,67 | TWD 36,05 | TWD 36,30 | TWD 35,30 | 3,78M |
| 2026-07-03 | TWD 36,00 | +%5,73 | TWD 34,20 | TWD 36,45 | TWD 34,15 | 6,35M |
| 2026-07-02 | TWD 34,05 | +%2,56 | TWD 33,40 | TWD 34,20 | TWD 32,80 | 1,42M |
| 2026-07-01 | TWD 33,20 | -%2,50 | TWD 34,60 | TWD 34,80 | TWD 33,15 | 2,08M |
| 2026-06-30 | TWD 34,05 | +%4,13 | TWD 33,20 | TWD 34,50 | TWD 32,95 | 2,27M |
| 2026-06-29 | TWD 32,70 | +%3,81 | TWD 31,90 | TWD 33,40 | TWD 31,55 | 2,36M |
| 2026-06-26 | TWD 31,50 | -%6,39 | TWD 33,65 | TWD 33,65 | TWD 31,50 | 4,53M |
| 2026-06-25 | TWD 33,65 | -%2,46 | TWD 34,90 | TWD 34,90 | TWD 33,50 | 2,67M |
| 2026-06-24 | TWD 34,50 | +%0,88 | TWD 33,80 | TWD 34,85 | TWD 33,80 | 2,69M |
| 2026-06-23 | TWD 34,20 | -%4,47 | TWD 36,00 | TWD 36,00 | TWD 33,95 | 4,05M |
| 2026-06-22 | TWD 35,80 | +%2,43 | TWD 35,50 | TWD 36,30 | TWD 34,85 | 4,19M |
| 2026-06-18 | TWD 34,95 | -%1,27 | TWD 35,40 | TWD 35,70 | TWD 34,70 | 3,99M |
| 2026-06-17 | TWD 35,40 | +%3,06 | TWD 34,10 | TWD 35,80 | TWD 34,00 | 2,79M |
| 2026-06-16 | TWD 34,35 | -%1,86 | TWD 35,50 | TWD 35,60 | TWD 34,20 | 2,34M |
| 2026-06-15 | TWD 35,00 | +%3,24 | TWD 35,30 | TWD 36,30 | TWD 35,00 | 5,27M |
| 2026-06-12 | TWD 33,90 | -%0,73 | TWD 35,10 | TWD 35,55 | TWD 33,85 | 2,97M |
| 2026-06-11 | TWD 34,15 | +%2,55 | TWD 33,70 | TWD 34,25 | TWD 32,60 | 2,80M |
| 2026-06-10 | TWD 33,30 | -%4,03 | TWD 34,05 | TWD 35,25 | TWD 33,25 | 3,75M |
| 2026-06-09 | TWD 34,70 | +%0,73 | TWD 34,75 | TWD 35,05 | TWD 33,55 | 3,95M |
| 2026-06-08 | TWD 34,45 | -%8,13 | TWD 33,75 | TWD 34,75 | TWD 33,75 | 4,29M |
| 2026-06-05 | TWD 37,50 | -%3,85 | TWD 39,00 | TWD 39,50 | TWD 37,35 | 4,64M |
| 2026-06-04 | TWD 39,00 | -%3,82 | TWD 40,70 | TWD 40,75 | TWD 38,90 | 6,20M |
| 2026-06-03 | TWD 40,55 | +%0,87 | TWD 40,25 | TWD 40,70 | TWD 39,15 | 7,91M |
| 2026-06-02 | TWD 40,20 | +%3,61 | TWD 38,85 | TWD 40,30 | TWD 38,45 | 9,12M |
| 2026-06-01 | TWD 38,80 | +%0,52 | TWD 39,10 | TWD 39,65 | TWD 38,10 | 7,91M |
| 2026-05-29 | TWD 38,60 | +%6,93 | TWD 37,00 | TWD 39,40 | TWD 36,45 | 10,93M |
| 2026-05-28 | TWD 36,10 | +%1,69 | TWD 35,70 | TWD 38,05 | TWD 35,70 | 9,65M |
| 2026-05-27 | TWD 35,50 | +%0,28 | TWD 36,00 | TWD 36,70 | TWD 34,75 | 5,30M |
| 2026-05-26 | TWD 35,40 | -%1,12 | TWD 36,20 | TWD 36,20 | TWD 34,70 | 4,61M |