Advanced Analog Technology, Inc. 3438
TPEX · Tayvan · Elektronik Teknoloji
TWD 61,50-0,40 (-%0,65)
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 61,50 | -%0,65 | TWD 61,80 | TWD 62,90 | TWD 61,40 | 62,59K |
| 2026-09-30 | TWD 61,90 | +%0,98 | TWD 61,50 | TWD 62,00 | TWD 60,70 | 84,10K |
| 2026-09-29 | TWD 61,30 | +%0,33 | TWD 62,90 | TWD 62,90 | TWD 61,10 | 28,25K |
| 2026-09-24 | TWD 61,10 | -%0,81 | TWD 61,80 | TWD 61,80 | TWD 60,70 | 68,00K |
| 2026-09-23 | TWD 61,60 | -%0,81 | TWD 62,10 | TWD 63,30 | TWD 61,50 | 55,00K |
| 2026-09-22 | TWD 62,10 | -%1,90 | TWD 63,50 | TWD 63,80 | TWD 61,70 | 72,02K |
| 2026-09-21 | TWD 63,30 | +%0,16 | TWD 66,00 | TWD 66,00 | TWD 63,20 | 40,11K |
| 2026-09-18 | TWD 63,20 | +%1,28 | TWD 62,50 | TWD 63,90 | TWD 62,10 | 75,00K |
| 2026-09-17 | TWD 62,40 | +%0,65 | TWD 63,00 | TWD 63,60 | TWD 62,20 | 41,20K |
| 2026-09-16 | TWD 62,00 | +%1,64 | TWD 61,90 | TWD 62,10 | TWD 61,50 | 35,00K |
| 2026-09-15 | TWD 61,00 | -%0,65 | TWD 62,00 | TWD 62,20 | TWD 60,70 | 42,13K |
| 2026-09-14 | TWD 61,40 | -%0,81 | TWD 61,20 | TWD 62,10 | TWD 61,20 | 54,35K |
| 2026-09-11 | TWD 61,90 | %0,00 | TWD 61,20 | TWD 62,00 | TWD 61,20 | 43,00K |
| 2026-09-10 | TWD 61,90 | -%1,12 | TWD 62,90 | TWD 63,00 | TWD 61,90 | 69,00K |
| 2026-09-09 | TWD 62,60 | -%0,32 | TWD 63,00 | TWD 64,30 | TWD 62,30 | 62,02K |
| 2026-09-08 | TWD 62,80 | -%1,88 | TWD 64,30 | TWD 64,30 | TWD 62,80 | 90,00K |
| 2026-09-07 | TWD 64,00 | -%0,78 | TWD 65,30 | TWD 65,30 | TWD 63,50 | 64,08K |
| 2026-09-04 | TWD 64,50 | -%2,27 | TWD 66,20 | TWD 67,20 | TWD 64,50 | 160,24K |
| 2026-09-03 | TWD 66,00 | -%1,79 | TWD 68,10 | TWD 68,20 | TWD 65,70 | 386,05K |
| 2026-09-02 | TWD 67,20 | +%0,75 | TWD 66,70 | TWD 67,20 | TWD 66,00 | 255,02K |
| 2026-09-01 | TWD 66,70 | +%4,22 | TWD 64,30 | TWD 66,70 | TWD 63,20 | 400,74K |
| 2026-08-31 | TWD 64,00 | +%4,07 | TWD 60,60 | TWD 64,80 | TWD 60,00 | 316,20K |
| 2026-08-28 | TWD 61,50 | -%1,13 | TWD 62,80 | TWD 63,30 | TWD 61,40 | 112,06K |
| 2026-08-27 | TWD 62,20 | -%1,58 | TWD 63,50 | TWD 64,40 | TWD 61,50 | 487,04K |
| 2026-08-26 | TWD 63,20 | +%9,53 | TWD 59,10 | TWD 63,20 | TWD 57,60 | 363,57K |
| 2026-08-25 | TWD 57,70 | +%2,30 | TWD 55,80 | TWD 57,70 | TWD 55,50 | 57,20K |
| 2026-08-24 | TWD 56,40 | -%0,53 | TWD 56,80 | TWD 56,80 | TWD 56,10 | 17,03K |
| 2026-08-21 | TWD 56,70 | -%1,39 | TWD 57,50 | TWD 57,90 | TWD 56,20 | 64,35K |
| 2026-08-20 | TWD 57,50 | %0,00 | TWD 57,70 | TWD 57,70 | TWD 56,50 | 33,00K |
| 2026-08-19 | TWD 57,50 | +%1,59 | TWD 55,20 | TWD 57,50 | TWD 55,20 | 60,00K |
| 2026-08-18 | TWD 56,60 | -%2,58 | TWD 58,10 | TWD 58,50 | TWD 56,60 | 46,03K |
| 2026-08-17 | TWD 58,10 | -%1,19 | TWD 60,60 | TWD 60,60 | TWD 58,00 | 61,00K |
| 2026-08-14 | TWD 58,80 | -%2,33 | TWD 60,30 | TWD 60,70 | TWD 58,80 | 68,00K |
| 2026-08-13 | TWD 60,20 | +%1,01 | TWD 60,20 | TWD 60,50 | TWD 59,30 | 60,10K |
| 2026-08-12 | TWD 59,60 | -%0,33 | TWD 59,20 | TWD 60,40 | TWD 59,20 | 60,03K |
| 2026-08-11 | TWD 59,80 | -%2,61 | TWD 61,00 | TWD 61,40 | TWD 59,80 | 57,00K |
| 2026-08-10 | TWD 61,40 | +%3,37 | TWD 59,00 | TWD 61,60 | TWD 59,00 | 107,20K |
| 2026-08-07 | TWD 59,40 | -%3,10 | TWD 62,20 | TWD 62,20 | TWD 59,30 | 165,01K |
| 2026-08-06 | TWD 61,30 | +%0,66 | TWD 60,90 | TWD 63,20 | TWD 59,20 | 565,00K |
| 2026-08-05 | TWD 60,90 | +%6,84 | TWD 57,80 | TWD 62,70 | TWD 57,50 | 595,70K |
| 2026-08-04 | TWD 57,00 | -%0,18 | TWD 58,20 | TWD 58,40 | TWD 56,30 | 194,00K |
| 2026-08-03 | TWD 57,10 | +%7,74 | TWD 56,70 | TWD 57,50 | TWD 54,60 | 496,05K |
| 2026-07-31 | TWD 53,00 | +%9,84 | TWD 49,40 | TWD 53,00 | TWD 49,40 | 169,10K |
| 2026-07-30 | TWD 48,25 | -%0,21 | TWD 50,50 | TWD 50,50 | TWD 48,00 | 54,30K |
| 2026-07-29 | TWD 48,35 | -%5,38 | TWD 52,40 | TWD 52,40 | TWD 47,20 | 192,00K |
| 2026-07-28 | TWD 51,10 | -%6,24 | TWD 53,80 | TWD 53,80 | TWD 51,00 | 119,10K |
| 2026-07-27 | TWD 54,50 | -%2,15 | TWD 54,10 | TWD 55,50 | TWD 53,70 | 59,01K |
| 2026-07-24 | TWD 55,70 | -%4,13 | TWD 58,50 | TWD 58,60 | TWD 55,70 | 209,01K |
| 2026-07-23 | TWD 58,10 | +%2,47 | TWD 56,10 | TWD 58,10 | TWD 54,70 | 162,00K |
| 2026-07-22 | TWD 56,70 | +%1,25 | TWD 56,90 | TWD 57,80 | TWD 56,50 | 80,20K |
| 2026-07-21 | TWD 56,00 | +%3,51 | TWD 54,90 | TWD 56,80 | TWD 54,70 | 101,02K |
| 2026-07-20 | TWD 54,10 | -%0,18 | TWD 55,60 | TWD 55,60 | TWD 52,00 | 128,10K |
| 2026-07-17 | TWD 54,20 | -%6,87 | TWD 57,50 | TWD 57,90 | TWD 54,20 | 216,10K |
| 2026-07-16 | TWD 58,20 | -%6,43 | TWD 61,50 | TWD 61,50 | TWD 58,00 | 306,30K |
| 2026-07-15 | TWD 62,20 | -%1,27 | TWD 63,50 | TWD 63,50 | TWD 62,10 | 189,33K |
| 2026-07-14 | TWD 63,00 | -%7,08 | TWD 67,80 | TWD 67,90 | TWD 61,10 | 253,20K |
| 2026-07-13 | TWD 67,80 | -%0,15 | TWD 68,50 | TWD 69,20 | TWD 66,90 | 184,21K |
| 2026-07-10 | TWD 67,90 | %0,00 | TWD 67,90 | TWD 67,90 | TWD 67,90 | 0 |
| 2026-07-09 | TWD 67,90 | -%3,69 | TWD 69,10 | TWD 70,50 | TWD 67,90 | 225,23K |
| 2026-07-08 | TWD 70,50 | -%2,08 | TWD 73,40 | TWD 74,70 | TWD 69,90 | 516,09K |
| 2026-07-07 | TWD 72,00 | -%4,64 | TWD 77,10 | TWD 77,40 | TWD 71,70 | 801,07K |
| 2026-07-06 | TWD 75,50 | +%9,90 | TWD 71,40 | TWD 75,50 | TWD 69,50 | 848,48K |
| 2026-07-03 | TWD 68,70 | -%0,87 | TWD 69,30 | TWD 70,10 | TWD 68,00 | 138,62K |
| 2026-07-02 | TWD 69,30 | +%0,43 | TWD 69,10 | TWD 70,40 | TWD 68,50 | 165,10K |
| 2026-07-01 | TWD 69,00 | -%1,00 | TWD 69,60 | TWD 73,00 | TWD 69,00 | 226,04K |
| 2026-06-30 | TWD 69,70 | +%2,50 | TWD 69,60 | TWD 70,60 | TWD 68,20 | 166,72K |
| 2026-06-29 | TWD 68,00 | -%2,86 | TWD 70,20 | TWD 71,60 | TWD 67,60 | 217,04K |
| 2026-06-26 | TWD 70,00 | -%4,89 | TWD 73,50 | TWD 73,70 | TWD 70,00 | 310,71K |
| 2026-06-25 | TWD 73,60 | -%1,87 | TWD 75,20 | TWD 75,90 | TWD 73,50 | 232,30K |
| 2026-06-24 | TWD 75,00 | -%0,53 | TWD 75,00 | TWD 75,50 | TWD 72,60 | 370,62K |
| 2026-06-23 | TWD 75,40 | -%3,95 | TWD 79,90 | TWD 79,90 | TWD 75,20 | 1,22M |
| 2026-06-22 | TWD 78,50 | +%8,13 | TWD 72,80 | TWD 79,00 | TWD 72,60 | 1,25M |
| 2026-06-18 | TWD 72,60 | +%2,54 | TWD 70,80 | TWD 75,80 | TWD 70,80 | 615,17K |
| 2026-06-17 | TWD 70,80 | +%7,93 | TWD 64,10 | TWD 70,80 | TWD 64,10 | 525,35K |
| 2026-06-16 | TWD 65,60 | -%3,67 | TWD 68,10 | TWD 69,50 | TWD 65,60 | 219,02K |
| 2026-06-15 | TWD 68,10 | -%0,87 | TWD 69,90 | TWD 69,90 | TWD 67,90 | 209,03K |
| 2026-06-12 | TWD 68,70 | +%0,59 | TWD 70,00 | TWD 71,70 | TWD 68,60 | 197,81K |
| 2026-06-11 | TWD 68,30 | +%1,34 | TWD 67,20 | TWD 69,20 | TWD 66,20 | 294,28K |
| 2026-06-10 | TWD 67,40 | -%2,88 | TWD 69,20 | TWD 72,40 | TWD 67,00 | 278,08K |
| 2026-06-09 | TWD 69,40 | +%4,36 | TWD 68,00 | TWD 70,00 | TWD 65,60 | 286,02K |
| 2026-06-08 | TWD 66,50 | -%5,41 | TWD 64,50 | TWD 66,50 | TWD 64,00 | 353,07K |
| 2026-06-05 | TWD 70,30 | -%3,57 | TWD 72,00 | TWD 72,80 | TWD 69,50 | 561,05K |
| 2026-06-04 | TWD 72,90 | -%4,58 | TWD 75,20 | TWD 75,50 | TWD 72,80 | 414,73K |
| 2026-06-03 | TWD 76,40 | -%3,29 | TWD 79,20 | TWD 80,00 | TWD 76,00 | 861,11K |
| 2026-06-02 | TWD 79,00 | +%6,18 | TWD 76,10 | TWD 80,40 | TWD 76,10 | 1,95M |
| 2026-06-01 | TWD 74,40 | +%4,06 | TWD 70,90 | TWD 75,80 | TWD 69,10 | 933,37K |
| 2026-05-29 | TWD 71,50 | -%0,83 | TWD 72,90 | TWD 73,00 | TWD 71,10 | 475,95K |
| 2026-05-28 | TWD 72,10 | -%2,57 | TWD 73,50 | TWD 74,50 | TWD 71,50 | 1,34M |
| 2026-05-27 | TWD 74,00 | +%7,25 | TWD 68,70 | TWD 74,30 | TWD 68,60 | 1,26M |
| 2026-05-26 | TWD 69,00 | -%4,30 | TWD 71,20 | TWD 72,20 | TWD 68,50 | 517,26K |