Elite Advanced Laser Corporation 3450
TWSE · Tayvan · Elektronik Teknoloji
TWD 546,00+31,00 (+%6,02)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 546,00 | +%6,02 | TWD 531,00 | TWD 553,00 | TWD 522,00 | 12,68M |
| 2026-10-01 | TWD 515,00 | -%1,53 | TWD 525,00 | TWD 529,00 | TWD 508,00 | 5,13M |
| 2026-09-30 | TWD 523,00 | -%0,38 | TWD 534,00 | TWD 540,00 | TWD 523,00 | 4,95M |
| 2026-09-29 | TWD 525,00 | +%2,34 | TWD 513,00 | TWD 535,00 | TWD 510,00 | 5,15M |
| 2026-09-24 | TWD 513,00 | -%1,35 | TWD 516,00 | TWD 522,00 | TWD 505,00 | 4,82M |
| 2026-09-23 | TWD 520,00 | -%1,14 | TWD 533,00 | TWD 549,00 | TWD 517,00 | 7,56M |
| 2026-09-22 | TWD 526,00 | -%3,49 | TWD 555,00 | TWD 559,00 | TWD 525,00 | 8,36M |
| 2026-09-21 | TWD 545,00 | +%1,30 | TWD 544,00 | TWD 554,00 | TWD 536,00 | 8,50M |
| 2026-09-18 | TWD 538,00 | +%2,48 | TWD 538,00 | TWD 565,00 | TWD 525,00 | 11,23M |
| 2026-09-17 | TWD 525,00 | -%2,96 | TWD 558,00 | TWD 564,00 | TWD 520,00 | 16,05M |
| 2026-09-16 | TWD 541,00 | +%9,85 | TWD 503,00 | TWD 541,00 | TWD 498,50 | 8,54M |
| 2026-09-15 | TWD 492,50 | -%3,24 | TWD 506,00 | TWD 524,00 | TWD 492,00 | 7,84M |
| 2026-09-14 | TWD 509,00 | -%0,59 | TWD 490,00 | TWD 535,00 | TWD 489,00 | 11,70M |
| 2026-09-11 | TWD 512,00 | -%2,10 | TWD 505,00 | TWD 518,00 | TWD 505,00 | 1,77M |
| 2026-09-10 | TWD 523,00 | +%0,58 | TWD 516,00 | TWD 530,00 | TWD 511,00 | 2,34M |
| 2026-09-09 | TWD 520,00 | -%1,33 | TWD 538,00 | TWD 548,00 | TWD 510,00 | 3,48M |
| 2026-09-08 | TWD 527,00 | -%9,91 | TWD 585,00 | TWD 585,00 | TWD 527,00 | 2,66M |
| 2026-09-07 | TWD 585,00 | +%0,86 | TWD 596,00 | TWD 596,00 | TWD 569,00 | 894,60K |
| 2026-09-04 | TWD 580,00 | +%4,69 | TWD 574,00 | TWD 585,00 | TWD 554,00 | 1,56M |
| 2026-09-03 | TWD 554,00 | -%7,97 | TWD 598,00 | TWD 606,00 | TWD 554,00 | 2,50M |
| 2026-09-02 | TWD 602,00 | -%3,68 | TWD 619,00 | TWD 626,00 | TWD 601,00 | 10,74M |
| 2026-09-01 | TWD 625,00 | -%3,25 | TWD 648,00 | TWD 653,00 | TWD 620,00 | 15,98M |
| 2026-08-31 | TWD 646,00 | +%1,73 | TWD 627,00 | TWD 646,00 | TWD 601,00 | 19,06M |
| 2026-08-28 | TWD 635,00 | +%9,86 | TWD 586,00 | TWD 635,00 | TWD 576,00 | 18,82M |
| 2026-08-27 | TWD 578,00 | +%0,70 | TWD 580,00 | TWD 598,00 | TWD 567,00 | 16,49M |
| 2026-08-26 | TWD 574,00 | +%7,69 | TWD 528,00 | TWD 584,00 | TWD 527,00 | 16,81M |
| 2026-08-25 | TWD 533,00 | +%5,13 | TWD 496,50 | TWD 539,00 | TWD 483,00 | 13,49M |
| 2026-08-24 | TWD 507,00 | -%7,99 | TWD 547,00 | TWD 550,00 | TWD 506,00 | 10,23M |
| 2026-08-21 | TWD 551,00 | -%0,36 | TWD 558,00 | TWD 578,00 | TWD 541,00 | 13,80M |
| 2026-08-20 | TWD 553,00 | -%2,47 | TWD 585,00 | TWD 586,00 | TWD 549,00 | 12,68M |
| 2026-08-19 | TWD 567,00 | -%2,07 | TWD 533,00 | TWD 593,00 | TWD 529,00 | 20,20M |
| 2026-08-18 | TWD 579,00 | +%5,27 | TWD 562,00 | TWD 600,00 | TWD 559,00 | 21,84M |
| 2026-08-17 | TWD 550,00 | +%7,84 | TWD 510,00 | TWD 550,00 | TWD 502,00 | 1,93M |
| 2026-08-14 | TWD 510,00 | -%3,23 | TWD 516,00 | TWD 516,00 | TWD 491,00 | 1,34M |
| 2026-08-13 | TWD 527,00 | +%3,94 | TWD 525,00 | TWD 543,00 | TWD 499,50 | 2,45M |
| 2026-08-12 | TWD 507,00 | +%7,07 | TWD 484,50 | TWD 508,00 | TWD 484,50 | 1,33M |
| 2026-08-11 | TWD 473,50 | -%9,64 | TWD 500,00 | TWD 507,00 | TWD 472,00 | 4,33M |
| 2026-08-10 | TWD 524,00 | +%9,85 | TWD 495,00 | TWD 524,00 | TWD 495,00 | 12,79M |
| 2026-08-07 | TWD 477,00 | -%2,95 | TWD 491,50 | TWD 527,00 | TWD 476,00 | 16,84M |
| 2026-08-06 | TWD 491,50 | +%3,47 | TWD 463,50 | TWD 499,00 | TWD 463,50 | 22,47M |
| 2026-08-05 | TWD 475,00 | +%9,95 | TWD 475,00 | TWD 475,00 | TWD 475,00 | 6,17M |
| 2026-08-04 | TWD 432,00 | +%5,62 | TWD 418,00 | TWD 444,50 | TWD 411,00 | 18,70M |
| 2026-08-03 | TWD 409,00 | +%9,95 | TWD 383,00 | TWD 409,00 | TWD 382,00 | 7,98M |
| 2026-07-31 | TWD 372,00 | +%9,90 | TWD 372,00 | TWD 372,00 | TWD 364,50 | 2,81M |
| 2026-07-30 | TWD 338,50 | -%7,13 | TWD 345,50 | TWD 377,00 | TWD 330,00 | 10,39M |
| 2026-07-29 | TWD 364,50 | -%10,00 | TWD 405,00 | TWD 405,50 | TWD 364,50 | 7,23M |
| 2026-07-28 | TWD 405,00 | -%7,53 | TWD 411,00 | TWD 429,00 | TWD 403,50 | 8,86M |
| 2026-07-27 | TWD 438,00 | +%2,58 | TWD 423,50 | TWD 442,00 | TWD 416,00 | 9,47M |
| 2026-07-24 | TWD 427,00 | -%9,92 | TWD 463,00 | TWD 490,00 | TWD 427,00 | 23,30M |
| 2026-07-23 | TWD 474,00 | +%3,38 | TWD 461,50 | TWD 504,00 | TWD 458,50 | 16,84M |
| 2026-07-22 | TWD 458,50 | +%7,25 | TWD 450,00 | TWD 469,00 | TWD 448,00 | 6,51M |
| 2026-07-21 | TWD 427,50 | +%9,90 | TWD 385,00 | TWD 427,50 | TWD 382,50 | 5,72M |
| 2026-07-20 | TWD 389,00 | -%9,95 | TWD 416,00 | TWD 419,50 | TWD 389,00 | 3,45M |
| 2026-07-17 | TWD 432,00 | -%10,00 | TWD 450,00 | TWD 457,00 | TWD 432,00 | 4,05M |
| 2026-07-16 | TWD 480,00 | %0,00 | TWD 470,50 | TWD 494,50 | TWD 452,00 | 5,77M |
| 2026-07-15 | TWD 480,00 | +%0,84 | TWD 491,50 | TWD 493,50 | TWD 451,50 | 7,65M |
| 2026-07-14 | TWD 476,00 | -%7,57 | TWD 503,00 | TWD 511,00 | TWD 463,50 | 2,74M |
| 2026-07-13 | TWD 515,00 | +%2,59 | TWD 516,00 | TWD 520,00 | TWD 504,00 | 1,31M |
| 2026-07-10 | TWD 502,00 | %0,00 | TWD 502,00 | TWD 502,00 | TWD 502,00 | 0 |
| 2026-07-09 | TWD 502,00 | -%1,57 | TWD 519,00 | TWD 519,00 | TWD 501,00 | 1,11M |
| 2026-07-08 | TWD 510,00 | +%3,03 | TWD 515,00 | TWD 515,00 | TWD 495,00 | 1,99M |
| 2026-07-07 | TWD 495,00 | -%4,81 | TWD 534,00 | TWD 544,00 | TWD 493,00 | 1,95M |
| 2026-07-06 | TWD 520,00 | -%1,89 | TWD 555,00 | TWD 555,00 | TWD 510,00 | 1,42M |
| 2026-07-03 | TWD 530,00 | +%5,79 | TWD 501,00 | TWD 532,00 | TWD 501,00 | 1,57M |
| 2026-07-02 | TWD 501,00 | -%2,15 | TWD 480,50 | TWD 511,00 | TWD 480,50 | 1,33M |
| 2026-07-01 | TWD 512,00 | -%3,76 | TWD 540,00 | TWD 541,00 | TWD 509,00 | 1,60M |
| 2026-06-30 | TWD 532,00 | +%5,35 | TWD 519,00 | TWD 544,00 | TWD 510,00 | 2,29M |
| 2026-06-29 | TWD 505,00 | -%4,72 | TWD 525,00 | TWD 525,00 | TWD 501,00 | 7,93M |
| 2026-06-26 | TWD 530,00 | -%9,56 | TWD 586,00 | TWD 591,00 | TWD 529,00 | 13,39M |
| 2026-06-25 | TWD 586,00 | +%0,86 | TWD 595,00 | TWD 607,00 | TWD 564,00 | 15,70M |
| 2026-06-24 | TWD 581,00 | -%5,07 | TWD 586,00 | TWD 604,00 | TWD 568,00 | 15,97M |
| 2026-06-23 | TWD 612,00 | +%9,87 | TWD 570,00 | TWD 612,00 | TWD 558,00 | 19,90M |
| 2026-06-22 | TWD 557,00 | -%1,42 | TWD 573,00 | TWD 600,00 | TWD 549,00 | 17,23M |
| 2026-06-18 | TWD 565,00 | +%9,92 | TWD 521,00 | TWD 565,00 | TWD 520,00 | 15,07M |
| 2026-06-17 | TWD 514,00 | +%2,90 | TWD 503,00 | TWD 525,00 | TWD 492,00 | 8,62M |
| 2026-06-16 | TWD 499,50 | -%1,48 | TWD 518,00 | TWD 542,00 | TWD 498,00 | 11,37M |
| 2026-06-15 | TWD 507,00 | +%9,98 | TWD 489,00 | TWD 507,00 | TWD 489,00 | 5,28M |
| 2026-06-12 | TWD 461,00 | +%1,88 | TWD 480,00 | TWD 482,00 | TWD 461,00 | 5,44M |
| 2026-06-11 | TWD 452,50 | -%4,13 | TWD 472,00 | TWD 475,00 | TWD 426,00 | 11,28M |
| 2026-06-10 | TWD 472,00 | -%6,90 | TWD 507,00 | TWD 528,00 | TWD 466,00 | 19,61M |
| 2026-06-09 | TWD 507,00 | +%9,98 | TWD 484,00 | TWD 507,00 | TWD 479,00 | 6,52M |
| 2026-06-08 | TWD 461,00 | -%7,98 | TWD 451,00 | TWD 469,00 | TWD 451,00 | 5,96M |
| 2026-06-05 | TWD 501,00 | -%3,65 | TWD 525,00 | TWD 544,00 | TWD 498,00 | 18,58M |
| 2026-06-04 | TWD 520,00 | -%5,11 | TWD 531,00 | TWD 557,00 | TWD 520,00 | 9,94M |
| 2026-06-03 | TWD 548,00 | %0,00 | TWD 590,00 | TWD 602,00 | TWD 539,00 | 18,92M |
| 2026-06-02 | TWD 548,00 | +%1,67 | TWD 555,00 | TWD 592,00 | TWD 540,00 | 28,87M |
| 2026-06-01 | TWD 539,00 | +%9,89 | TWD 497,50 | TWD 539,00 | TWD 497,00 | 10,35M |
| 2026-05-29 | TWD 490,50 | +%1,98 | TWD 498,00 | TWD 499,00 | TWD 477,00 | 9,03M |
| 2026-05-28 | TWD 481,00 | -%3,99 | TWD 510,00 | TWD 527,00 | TWD 471,50 | 15,18M |
| 2026-05-27 | TWD 501,00 | -%5,47 | TWD 533,00 | TWD 538,00 | TWD 496,00 | 16,87M |