Acula Technology Corp. 3434
TPEX · Tayvan · Elektronik Teknoloji
TWD 31,400,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 31,40 | -%0,48 | TWD 31,35 | TWD 31,60 | TWD 31,35 | 46,08K |
| 2026-09-29 | TWD 31,55 | -%0,16 | TWD 31,90 | TWD 31,90 | TWD 31,15 | 56,25K |
| 2026-09-24 | TWD 31,60 | -%0,32 | TWD 31,70 | TWD 32,45 | TWD 31,60 | 115,00K |
| 2026-09-23 | TWD 31,70 | -%1,71 | TWD 32,35 | TWD 32,40 | TWD 31,70 | 65,24K |
| 2026-09-22 | TWD 32,25 | -%4,02 | TWD 33,35 | TWD 33,70 | TWD 32,20 | 210,98K |
| 2026-09-21 | TWD 33,60 | +%3,07 | TWD 32,80 | TWD 34,15 | TWD 32,35 | 331,52K |
| 2026-09-18 | TWD 32,60 | +%4,49 | TWD 31,20 | TWD 33,20 | TWD 31,00 | 600,42K |
| 2026-09-17 | TWD 31,20 | +%0,81 | TWD 31,50 | TWD 31,85 | TWD 30,90 | 324,00K |
| 2026-09-16 | TWD 30,95 | -%4,77 | TWD 32,90 | TWD 32,95 | TWD 30,95 | 1,20M |
| 2026-09-15 | TWD 32,50 | +%9,98 | TWD 29,85 | TWD 32,50 | TWD 29,55 | 751,05K |
| 2026-09-14 | TWD 29,55 | +%1,55 | TWD 29,70 | TWD 30,05 | TWD 29,45 | 74,08K |
| 2026-09-11 | TWD 29,10 | +%0,17 | TWD 29,70 | TWD 29,70 | TWD 28,90 | 50,00K |
| 2026-09-10 | TWD 29,05 | -%0,51 | TWD 29,20 | TWD 29,20 | TWD 29,05 | 10,33K |
| 2026-09-09 | TWD 29,20 | -%0,17 | TWD 29,30 | TWD 29,30 | TWD 29,15 | 37,10K |
| 2026-09-08 | TWD 29,25 | -%0,51 | TWD 29,20 | TWD 29,60 | TWD 29,20 | 27,20K |
| 2026-09-07 | TWD 29,40 | -%0,68 | TWD 29,55 | TWD 29,55 | TWD 29,05 | 43,00K |
| 2026-09-04 | TWD 29,60 | +%0,34 | TWD 29,50 | TWD 29,60 | TWD 29,05 | 48,10K |
| 2026-09-03 | TWD 29,50 | -%0,84 | TWD 29,55 | TWD 29,70 | TWD 29,50 | 63,08K |
| 2026-09-02 | TWD 29,75 | +%0,17 | TWD 29,70 | TWD 30,30 | TWD 29,70 | 27,84K |
| 2026-09-01 | TWD 29,70 | -%0,50 | TWD 29,85 | TWD 29,85 | TWD 29,70 | 52,00K |
| 2026-08-31 | TWD 29,85 | %0,00 | TWD 29,80 | TWD 29,85 | TWD 29,65 | 22,00K |
| 2026-08-28 | TWD 29,85 | -%0,67 | TWD 29,75 | TWD 30,00 | TWD 29,75 | 32,69K |
| 2026-08-27 | TWD 30,05 | %0,00 | TWD 30,85 | TWD 30,85 | TWD 29,70 | 45,08K |
| 2026-08-26 | TWD 30,05 | +%1,01 | TWD 29,50 | TWD 30,05 | TWD 29,50 | 19,00K |
| 2026-08-25 | TWD 29,75 | +%0,17 | TWD 29,65 | TWD 29,80 | TWD 29,50 | 29,00K |
| 2026-08-24 | TWD 29,70 | -%4,50 | TWD 29,90 | TWD 30,00 | TWD 29,55 | 42,00K |
| 2026-08-21 | TWD 31,10 | +%0,65 | TWD 30,80 | TWD 31,20 | TWD 30,80 | 43,14K |
| 2026-08-20 | TWD 30,90 | +%0,49 | TWD 31,45 | TWD 31,50 | TWD 30,85 | 79,43K |
| 2026-08-19 | TWD 30,75 | -%0,81 | TWD 30,90 | TWD 31,20 | TWD 30,70 | 28,25K |
| 2026-08-18 | TWD 31,00 | -%0,96 | TWD 31,30 | TWD 31,30 | TWD 30,65 | 49,06K |
| 2026-08-17 | TWD 31,30 | +%1,95 | TWD 30,85 | TWD 31,55 | TWD 30,70 | 107,08K |
| 2026-08-14 | TWD 30,70 | +%2,33 | TWD 30,25 | TWD 30,75 | TWD 30,00 | 75,00K |
| 2026-08-13 | TWD 30,00 | %0,00 | TWD 30,00 | TWD 30,50 | TWD 29,80 | 117,00K |
| 2026-08-12 | TWD 30,00 | +%0,33 | TWD 29,90 | TWD 30,05 | TWD 29,55 | 32,00K |
| 2026-08-11 | TWD 29,90 | -%5,23 | TWD 31,00 | TWD 31,05 | TWD 29,50 | 219,01K |
| 2026-08-10 | TWD 31,55 | +%2,44 | TWD 30,90 | TWD 31,60 | TWD 30,80 | 195,30K |
| 2026-08-07 | TWD 30,80 | -%0,65 | TWD 31,00 | TWD 31,05 | TWD 30,40 | 99,03K |
| 2026-08-06 | TWD 31,00 | +%2,48 | TWD 30,55 | TWD 31,00 | TWD 30,15 | 119,00K |
| 2026-08-05 | TWD 30,25 | +%0,83 | TWD 30,20 | TWD 30,50 | TWD 30,00 | 113,68K |
| 2026-08-04 | TWD 30,00 | +%0,33 | TWD 30,00 | TWD 30,20 | TWD 29,65 | 52,50K |
| 2026-08-03 | TWD 29,90 | %0,00 | TWD 29,30 | TWD 30,25 | TWD 29,30 | 50,00K |
| 2026-07-31 | TWD 29,90 | +%3,10 | TWD 29,95 | TWD 30,80 | TWD 29,70 | 100,00K |
| 2026-07-30 | TWD 29,00 | -%1,69 | TWD 29,50 | TWD 30,25 | TWD 28,90 | 316,00K |
| 2026-07-29 | TWD 29,50 | %0,00 | TWD 29,90 | TWD 30,20 | TWD 28,30 | 467,75K |
| 2026-07-28 | TWD 29,50 | -%1,34 | TWD 29,60 | TWD 29,70 | TWD 29,10 | 115,00K |
| 2026-07-27 | TWD 29,90 | +%1,18 | TWD 29,50 | TWD 29,95 | TWD 29,50 | 133,00K |
| 2026-07-24 | TWD 29,55 | -%0,67 | TWD 29,80 | TWD 29,80 | TWD 29,30 | 57,00K |
| 2026-07-23 | TWD 29,75 | -%0,83 | TWD 29,80 | TWD 30,40 | TWD 29,50 | 37,77K |
| 2026-07-22 | TWD 30,00 | +%1,52 | TWD 29,55 | TWD 30,05 | TWD 29,20 | 106,34K |
| 2026-07-21 | TWD 29,55 | +%2,25 | TWD 28,90 | TWD 30,05 | TWD 28,90 | 153,63K |
| 2026-07-20 | TWD 28,90 | +%1,05 | TWD 28,55 | TWD 29,20 | TWD 28,10 | 155,08K |
| 2026-07-17 | TWD 28,60 | -%4,51 | TWD 29,25 | TWD 30,55 | TWD 28,35 | 401,74K |
| 2026-07-16 | TWD 29,95 | %0,00 | TWD 30,00 | TWD 30,40 | TWD 29,60 | 51,00K |
| 2026-07-15 | TWD 29,95 | +%0,50 | TWD 30,00 | TWD 30,20 | TWD 29,80 | 56,14K |
| 2026-07-14 | TWD 29,80 | -%0,83 | TWD 30,00 | TWD 30,00 | TWD 29,05 | 225,17K |
| 2026-07-13 | TWD 30,05 | +%0,17 | TWD 30,45 | TWD 30,45 | TWD 29,65 | 97,11K |
| 2026-07-10 | TWD 30,00 | %0,00 | TWD 30,00 | TWD 30,00 | TWD 30,00 | 0 |
| 2026-07-09 | TWD 30,00 | +%1,01 | TWD 29,60 | TWD 30,20 | TWD 29,50 | 72,08K |
| 2026-07-08 | TWD 29,70 | -%0,34 | TWD 29,85 | TWD 29,90 | TWD 29,25 | 131,08K |
| 2026-07-07 | TWD 29,80 | -%1,81 | TWD 30,60 | TWD 30,65 | TWD 29,35 | 133,00K |
| 2026-07-06 | TWD 30,35 | %0,00 | TWD 30,55 | TWD 30,90 | TWD 30,10 | 167,00K |
| 2026-07-03 | TWD 30,35 | +%0,66 | TWD 30,15 | TWD 30,75 | TWD 30,00 | 129,17K |
| 2026-07-02 | TWD 30,15 | +%2,55 | TWD 29,30 | TWD 30,20 | TWD 29,20 | 118,00K |
| 2026-07-01 | TWD 29,40 | -%0,34 | TWD 29,90 | TWD 29,95 | TWD 29,05 | 163,92K |
| 2026-06-30 | TWD 29,50 | +%0,51 | TWD 29,35 | TWD 29,95 | TWD 29,15 | 133,16K |
| 2026-06-29 | TWD 29,35 | +%1,21 | TWD 28,80 | TWD 29,40 | TWD 28,75 | 227,00K |
| 2026-06-26 | TWD 29,00 | -%4,13 | TWD 30,50 | TWD 31,45 | TWD 29,00 | 548,18K |
| 2026-06-25 | TWD 30,25 | -%5,91 | TWD 31,05 | TWD 32,45 | TWD 30,25 | 970,04K |
| 2026-06-24 | TWD 32,15 | +%9,91 | TWD 28,95 | TWD 32,15 | TWD 28,95 | 722,46K |
| 2026-06-23 | TWD 29,25 | -%1,68 | TWD 29,80 | TWD 29,90 | TWD 28,75 | 217,84K |
| 2026-06-22 | TWD 29,75 | -%0,50 | TWD 30,50 | TWD 30,50 | TWD 29,50 | 164,25K |
| 2026-06-18 | TWD 29,90 | -%0,66 | TWD 30,10 | TWD 30,60 | TWD 29,75 | 125,05K |
| 2026-06-17 | TWD 30,10 | +%1,01 | TWD 29,80 | TWD 30,45 | TWD 29,60 | 128,20K |
| 2026-06-16 | TWD 29,80 | -%0,33 | TWD 30,10 | TWD 30,10 | TWD 29,75 | 125,05K |
| 2026-06-15 | TWD 29,90 | -%1,32 | TWD 30,55 | TWD 30,75 | TWD 29,30 | 474,01K |
| 2026-06-12 | TWD 30,30 | +%0,33 | TWD 30,95 | TWD 30,95 | TWD 30,15 | 125,00K |
| 2026-06-11 | TWD 30,20 | -%1,31 | TWD 30,60 | TWD 31,00 | TWD 29,50 | 158,01K |
| 2026-06-10 | TWD 30,60 | -%4,23 | TWD 32,00 | TWD 33,45 | TWD 30,60 | 462,17K |
| 2026-06-09 | TWD 31,95 | -%0,16 | TWD 33,00 | TWD 33,20 | TWD 31,60 | 176,01K |
| 2026-06-08 | TWD 32,00 | -%5,88 | TWD 30,60 | TWD 32,00 | TWD 30,60 | 355,20K |
| 2026-06-05 | TWD 34,00 | -%2,86 | TWD 35,00 | TWD 36,00 | TWD 33,10 | 573,31K |
| 2026-06-04 | TWD 35,00 | -%2,51 | TWD 35,50 | TWD 38,05 | TWD 34,35 | 1,62M |
| 2026-06-03 | TWD 35,90 | +%8,30 | TWD 34,60 | TWD 36,45 | TWD 33,50 | 2,71M |
| 2026-06-02 | TWD 33,15 | +%9,95 | TWD 30,00 | TWD 33,15 | TWD 30,00 | 640,56K |
| 2026-06-01 | TWD 30,15 | +%2,38 | TWD 29,45 | TWD 30,45 | TWD 29,45 | 142,42K |
| 2026-05-29 | TWD 29,45 | +%0,34 | TWD 29,50 | TWD 29,55 | TWD 29,15 | 41,00K |
| 2026-05-28 | TWD 29,35 | +%1,21 | TWD 29,00 | TWD 29,80 | TWD 28,95 | 68,69K |
| 2026-05-27 | TWD 29,00 | -%0,68 | TWD 29,20 | TWD 29,20 | TWD 28,80 | 86,25K |
| 2026-05-26 | TWD 29,20 | %0,00 | TWD 29,50 | TWD 31,00 | TWD 29,20 | 210,42K |
| 2026-05-25 | TWD 29,20 | +%0,69 | TWD 29,00 | TWD 29,50 | TWD 28,80 | 190,43K |