Avalue Technology Inc. 3479
TPEX · Tayvan · Elektronik Teknoloji
TWD 136,00-0,50 (-%0,37)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 136,00 | -%0,37 | TWD 137,00 | TWD 138,50 | TWD 136,00 | 401,35K |
| 2026-10-01 | TWD 136,50 | +%0,37 | TWD 137,00 | TWD 137,00 | TWD 136,00 | 277,05K |
| 2026-09-30 | TWD 136,00 | -%1,81 | TWD 140,00 | TWD 140,00 | TWD 136,00 | 696,11K |
| 2026-09-29 | TWD 138,50 | +%1,84 | TWD 137,00 | TWD 140,00 | TWD 135,00 | 1,07M |
| 2026-09-24 | TWD 136,00 | +%4,21 | TWD 130,00 | TWD 136,50 | TWD 130,00 | 1,28M |
| 2026-09-23 | TWD 130,50 | +%0,77 | TWD 130,50 | TWD 131,50 | TWD 128,00 | 379,10K |
| 2026-09-22 | TWD 129,50 | -%1,52 | TWD 133,50 | TWD 135,00 | TWD 129,50 | 606,50K |
| 2026-09-21 | TWD 131,50 | %0,00 | TWD 132,50 | TWD 134,00 | TWD 130,50 | 470,31K |
| 2026-09-18 | TWD 131,50 | +%1,15 | TWD 131,50 | TWD 132,50 | TWD 129,50 | 417,21K |
| 2026-09-17 | TWD 130,00 | +%0,78 | TWD 130,00 | TWD 132,00 | TWD 129,50 | 424,01K |
| 2026-09-16 | TWD 129,00 | -%0,39 | TWD 131,00 | TWD 131,00 | TWD 129,00 | 238,00K |
| 2026-09-15 | TWD 129,50 | +%0,39 | TWD 132,00 | TWD 133,50 | TWD 129,50 | 372,01K |
| 2026-09-14 | TWD 129,00 | -%1,53 | TWD 129,00 | TWD 132,00 | TWD 128,50 | 299,43K |
| 2026-09-11 | TWD 131,00 | -%1,50 | TWD 130,50 | TWD 134,00 | TWD 130,00 | 720,18K |
| 2026-09-10 | TWD 133,00 | +%1,14 | TWD 129,50 | TWD 133,50 | TWD 129,50 | 1,16M |
| 2026-09-09 | TWD 131,50 | +%7,35 | TWD 125,50 | TWD 132,50 | TWD 124,00 | 1,50M |
| 2026-09-08 | TWD 122,50 | -%2,39 | TWD 125,50 | TWD 125,50 | TWD 122,00 | 276,08K |
| 2026-09-07 | TWD 125,50 | -%1,18 | TWD 128,00 | TWD 128,00 | TWD 125,00 | 285,41K |
| 2026-09-04 | TWD 127,00 | +%4,10 | TWD 125,00 | TWD 127,50 | TWD 123,50 | 398,50K |
| 2026-09-03 | TWD 122,00 | -%1,61 | TWD 124,00 | TWD 125,00 | TWD 122,00 | 411,31K |
| 2026-09-02 | TWD 124,00 | -%1,20 | TWD 126,00 | TWD 126,50 | TWD 123,50 | 439,64K |
| 2026-09-01 | TWD 125,50 | -%0,79 | TWD 126,00 | TWD 127,00 | TWD 125,00 | 756,17K |
| 2026-08-31 | TWD 126,50 | -%1,94 | TWD 129,00 | TWD 129,00 | TWD 125,50 | 480,03K |
| 2026-08-28 | TWD 129,00 | %0,00 | TWD 130,00 | TWD 130,50 | TWD 129,00 | 325,33K |
| 2026-08-27 | TWD 129,00 | -%1,53 | TWD 132,00 | TWD 132,50 | TWD 129,00 | 364,20K |
| 2026-08-26 | TWD 131,00 | %0,00 | TWD 130,00 | TWD 131,50 | TWD 130,00 | 401,30K |
| 2026-08-25 | TWD 131,00 | +%2,34 | TWD 128,00 | TWD 131,00 | TWD 127,00 | 301,47K |
| 2026-08-24 | TWD 128,00 | +%0,39 | TWD 127,50 | TWD 130,00 | TWD 127,50 | 338,73K |
| 2026-08-21 | TWD 127,50 | -%1,92 | TWD 131,50 | TWD 131,50 | TWD 127,50 | 425,53K |
| 2026-08-20 | TWD 130,00 | -%0,76 | TWD 131,00 | TWD 133,00 | TWD 129,50 | 435,11K |
| 2026-08-19 | TWD 131,00 | +%2,75 | TWD 126,50 | TWD 131,50 | TWD 126,00 | 393,36K |
| 2026-08-18 | TWD 127,50 | -%1,54 | TWD 129,00 | TWD 130,00 | TWD 127,50 | 408,42K |
| 2026-08-17 | TWD 129,50 | %0,00 | TWD 130,00 | TWD 130,00 | TWD 127,50 | 554,41K |
| 2026-08-14 | TWD 129,50 | -%7,17 | TWD 133,50 | TWD 134,00 | TWD 129,00 | 2,82M |
| 2026-08-13 | TWD 139,50 | -%0,71 | TWD 142,00 | TWD 143,50 | TWD 139,50 | 707,13K |
| 2026-08-12 | TWD 140,50 | -%0,35 | TWD 140,00 | TWD 142,00 | TWD 140,00 | 543,15K |
| 2026-08-11 | TWD 141,00 | -%1,40 | TWD 145,00 | TWD 145,50 | TWD 139,50 | 1,44M |
| 2026-08-10 | TWD 143,00 | +%3,25 | TWD 141,50 | TWD 145,00 | TWD 140,50 | 1,01M |
| 2026-08-07 | TWD 138,50 | -%1,77 | TWD 140,00 | TWD 144,00 | TWD 138,00 | 1,18M |
| 2026-08-06 | TWD 141,00 | +%0,71 | TWD 141,00 | TWD 144,50 | TWD 138,50 | 1,52M |
| 2026-08-05 | TWD 140,00 | +%4,87 | TWD 136,50 | TWD 140,50 | TWD 136,00 | 2,02M |
| 2026-08-04 | TWD 133,50 | %0,00 | TWD 131,00 | TWD 135,00 | TWD 130,50 | 1,02M |
| 2026-08-03 | TWD 133,50 | +%2,30 | TWD 130,00 | TWD 136,00 | TWD 128,00 | 1,44M |
| 2026-07-31 | TWD 130,50 | +%2,76 | TWD 132,00 | TWD 134,50 | TWD 128,00 | 1,82M |
| 2026-07-30 | TWD 127,00 | -%8,96 | TWD 135,00 | TWD 138,00 | TWD 127,00 | 2,74M |
| 2026-07-29 | TWD 139,50 | +%1,09 | TWD 142,00 | TWD 142,00 | TWD 130,00 | 2,40M |
| 2026-07-28 | TWD 138,00 | -%6,44 | TWD 141,00 | TWD 144,00 | TWD 137,50 | 1,91M |
| 2026-07-27 | TWD 147,50 | -%5,75 | TWD 154,00 | TWD 155,50 | TWD 145,00 | 2,91M |
| 2026-07-24 | TWD 156,50 | +%1,95 | TWD 154,00 | TWD 157,00 | TWD 151,00 | 3,43M |
| 2026-07-23 | TWD 153,50 | +%2,33 | TWD 151,00 | TWD 157,00 | TWD 149,00 | 4,43M |
| 2026-07-22 | TWD 150,00 | +%1,01 | TWD 152,50 | TWD 162,00 | TWD 149,00 | 8,03M |
| 2026-07-21 | TWD 148,50 | +%10,00 | TWD 135,00 | TWD 148,50 | TWD 135,00 | 3,05M |
| 2026-07-20 | TWD 135,00 | -%1,82 | TWD 136,50 | TWD 139,50 | TWD 126,50 | 1,38M |
| 2026-07-17 | TWD 137,50 | -%5,82 | TWD 142,50 | TWD 145,50 | TWD 136,50 | 2,49M |
| 2026-07-16 | TWD 146,00 | -%1,02 | TWD 147,50 | TWD 151,00 | TWD 146,00 | 2,68M |
| 2026-07-15 | TWD 147,50 | +%3,87 | TWD 145,00 | TWD 148,50 | TWD 143,00 | 3,01M |
| 2026-07-14 | TWD 142,00 | -%0,35 | TWD 142,50 | TWD 143,50 | TWD 136,00 | 1,96M |
| 2026-07-13 | TWD 142,50 | -%2,40 | TWD 147,00 | TWD 148,50 | TWD 141,00 | 2,27M |
| 2026-07-10 | TWD 146,00 | %0,00 | TWD 146,00 | TWD 146,00 | TWD 146,00 | 0 |
| 2026-07-09 | TWD 146,00 | +%6,96 | TWD 142,00 | TWD 148,50 | TWD 139,50 | 4,26M |
| 2026-07-08 | TWD 136,50 | +%1,11 | TWD 135,00 | TWD 136,50 | TWD 133,00 | 859,15K |
| 2026-07-07 | TWD 135,00 | -%5,59 | TWD 144,00 | TWD 145,00 | TWD 134,00 | 1,55M |
| 2026-07-06 | TWD 143,00 | %0,00 | TWD 145,50 | TWD 148,00 | TWD 143,00 | 1,82M |
| 2026-07-03 | TWD 143,00 | -%2,39 | TWD 142,50 | TWD 145,00 | TWD 142,50 | 1,42M |
| 2026-07-02 | TWD 146,50 | +%5,02 | TWD 138,00 | TWD 146,50 | TWD 137,50 | 2,26M |
| 2026-07-01 | TWD 139,50 | -%1,76 | TWD 143,50 | TWD 143,50 | TWD 139,50 | 1,28M |
| 2026-06-30 | TWD 142,00 | +%2,53 | TWD 141,00 | TWD 143,00 | TWD 140,00 | 1,43M |
| 2026-06-29 | TWD 138,50 | -%2,81 | TWD 143,50 | TWD 145,00 | TWD 137,50 | 1,94M |
| 2026-06-26 | TWD 142,50 | -%1,04 | TWD 142,50 | TWD 150,50 | TWD 142,50 | 5,87M |
| 2026-06-25 | TWD 144,00 | +%6,27 | TWD 136,50 | TWD 146,50 | TWD 136,00 | 5,74M |
| 2026-06-24 | TWD 135,50 | +%1,88 | TWD 133,00 | TWD 135,50 | TWD 130,00 | 1,74M |
| 2026-06-23 | TWD 133,00 | -%1,48 | TWD 134,00 | TWD 134,50 | TWD 131,00 | 810,07K |
| 2026-06-22 | TWD 135,00 | -%1,10 | TWD 137,50 | TWD 137,50 | TWD 134,00 | 1,30M |
| 2026-06-18 | TWD 136,50 | +%2,25 | TWD 133,50 | TWD 140,00 | TWD 132,50 | 2,47M |
| 2026-06-17 | TWD 133,50 | +%5,95 | TWD 126,00 | TWD 134,00 | TWD 125,50 | 1,79M |
| 2026-06-16 | TWD 126,00 | -%4,18 | TWD 132,00 | TWD 132,50 | TWD 126,00 | 1,11M |
| 2026-06-15 | TWD 131,50 | -%1,13 | TWD 134,50 | TWD 135,00 | TWD 131,00 | 1,63M |
| 2026-06-12 | TWD 133,00 | +%0,76 | TWD 135,50 | TWD 135,50 | TWD 132,00 | 1,76M |
| 2026-06-11 | TWD 132,00 | +%1,15 | TWD 130,00 | TWD 134,00 | TWD 129,00 | 2,70M |
| 2026-06-10 | TWD 130,50 | +%3,98 | TWD 122,50 | TWD 135,00 | TWD 122,50 | 4,16M |
| 2026-06-09 | TWD 125,50 | +%2,87 | TWD 123,50 | TWD 126,00 | TWD 123,00 | 1,26M |
| 2026-06-08 | TWD 122,00 | -%5,43 | TWD 118,00 | TWD 122,00 | TWD 118,00 | 750,33K |
| 2026-06-05 | TWD 129,00 | %0,00 | TWD 127,00 | TWD 130,00 | TWD 125,00 | 985,09K |
| 2026-06-04 | TWD 129,00 | -%2,27 | TWD 128,50 | TWD 130,00 | TWD 127,00 | 1,12M |
| 2026-06-03 | TWD 132,00 | %0,00 | TWD 133,00 | TWD 134,50 | TWD 131,00 | 1,17M |
| 2026-06-02 | TWD 132,00 | %0,00 | TWD 132,00 | TWD 134,00 | TWD 130,50 | 1,17M |
| 2026-06-01 | TWD 132,00 | -%2,22 | TWD 136,00 | TWD 137,00 | TWD 130,50 | 2,04M |
| 2026-05-29 | TWD 135,00 | -%1,82 | TWD 138,50 | TWD 139,00 | TWD 133,00 | 3,56M |
| 2026-05-28 | TWD 137,50 | +%0,36 | TWD 135,50 | TWD 145,00 | TWD 134,00 | 3,33M |
| 2026-05-27 | TWD 137,00 | +%2,24 | TWD 137,00 | TWD 139,00 | TWD 134,50 | 3,08M |