Advanced Connection Technology Inc. 3492
TPEX · Tayvan · Elektronik Teknoloji
TWD 19,45+0,30 (+%1,57)
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 19,15 | %0,00 | TWD 19,15 | TWD 19,15 | TWD 19,00 | 36,00K |
| 2026-09-30 | TWD 19,15 | +%0,52 | TWD 19,05 | TWD 19,15 | TWD 19,05 | 18,00K |
| 2026-09-29 | TWD 19,05 | -%0,52 | TWD 19,15 | TWD 19,15 | TWD 19,00 | 8,00K |
| 2026-09-24 | TWD 19,15 | -%0,26 | TWD 19,00 | TWD 19,15 | TWD 19,00 | 10,00K |
| 2026-09-23 | TWD 19,20 | %0,00 | TWD 19,20 | TWD 19,20 | TWD 18,95 | 39,00K |
| 2026-09-22 | TWD 19,20 | %0,00 | TWD 19,20 | TWD 19,20 | TWD 19,10 | 13,00K |
| 2026-09-21 | TWD 19,20 | +%1,05 | TWD 19,00 | TWD 19,20 | TWD 19,00 | 15,00K |
| 2026-09-18 | TWD 19,00 | +%0,53 | TWD 18,95 | TWD 19,00 | TWD 18,95 | 3,00K |
| 2026-09-17 | TWD 18,90 | +%0,80 | TWD 18,80 | TWD 18,90 | TWD 18,75 | 15,01K |
| 2026-09-16 | TWD 18,75 | -%0,27 | TWD 18,85 | TWD 18,85 | TWD 18,70 | 46,00K |
| 2026-09-15 | TWD 18,80 | -%1,05 | TWD 19,00 | TWD 19,20 | TWD 18,65 | 136,00K |
| 2026-09-14 | TWD 19,00 | -%0,52 | TWD 18,95 | TWD 19,10 | TWD 18,95 | 5,00K |
| 2026-09-11 | TWD 19,10 | -%1,04 | TWD 19,45 | TWD 19,45 | TWD 18,95 | 58,00K |
| 2026-09-10 | TWD 19,30 | +%0,52 | TWD 19,10 | TWD 19,30 | TWD 19,10 | 35,00K |
| 2026-09-09 | TWD 19,20 | -%0,52 | TWD 19,20 | TWD 19,25 | TWD 19,15 | 34,00K |
| 2026-09-08 | TWD 19,30 | +%0,78 | TWD 19,20 | TWD 19,30 | TWD 19,15 | 11,00K |
| 2026-09-07 | TWD 19,15 | %0,00 | TWD 19,20 | TWD 19,20 | TWD 19,10 | 40,00K |
| 2026-09-04 | TWD 19,15 | -%0,52 | TWD 19,25 | TWD 19,25 | TWD 19,15 | 14,00K |
| 2026-09-03 | TWD 19,25 | +%0,52 | TWD 19,30 | TWD 19,35 | TWD 19,25 | 56,01K |
| 2026-09-02 | TWD 19,15 | -%0,52 | TWD 19,25 | TWD 19,30 | TWD 19,15 | 12,00K |
| 2026-09-01 | TWD 19,25 | +%0,26 | TWD 19,20 | TWD 19,25 | TWD 19,10 | 25,10K |
| 2026-08-31 | TWD 19,20 | -%2,54 | TWD 19,60 | TWD 19,60 | TWD 19,15 | 54,00K |
| 2026-08-28 | TWD 19,70 | -%8,58 | TWD 20,00 | TWD 20,00 | TWD 19,70 | 159,06K |
| 2026-08-27 | TWD 21,55 | +%7,21 | TWD 20,10 | TWD 21,55 | TWD 20,10 | 294,01K |
| 2026-08-26 | TWD 20,10 | +%0,75 | TWD 20,00 | TWD 20,20 | TWD 20,00 | 39,00K |
| 2026-08-25 | TWD 19,95 | -%0,99 | TWD 20,15 | TWD 20,15 | TWD 19,80 | 84,00K |
| 2026-08-24 | TWD 20,15 | -%0,49 | TWD 20,25 | TWD 20,35 | TWD 20,00 | 93,00K |
| 2026-08-21 | TWD 20,25 | +%1,00 | TWD 20,10 | TWD 20,25 | TWD 20,00 | 90,00K |
| 2026-08-20 | TWD 20,05 | %0,00 | TWD 19,80 | TWD 20,15 | TWD 19,80 | 85,00K |
| 2026-08-19 | TWD 20,05 | -%0,25 | TWD 19,90 | TWD 20,10 | TWD 19,60 | 128,00K |
| 2026-08-18 | TWD 20,10 | -%3,83 | TWD 20,95 | TWD 20,95 | TWD 19,55 | 577,00K |
| 2026-08-17 | TWD 20,90 | -%1,65 | TWD 21,10 | TWD 21,20 | TWD 20,90 | 157,07K |
| 2026-08-14 | TWD 21,25 | -%5,13 | TWD 21,80 | TWD 21,80 | TWD 20,95 | 303,00K |
| 2026-08-13 | TWD 22,40 | +%2,52 | TWD 21,90 | TWD 22,90 | TWD 21,90 | 111,00K |
| 2026-08-12 | TWD 21,85 | -%0,46 | TWD 22,00 | TWD 22,00 | TWD 21,85 | 68,00K |
| 2026-08-11 | TWD 21,95 | %0,00 | TWD 21,95 | TWD 22,00 | TWD 21,85 | 15,00K |
| 2026-08-10 | TWD 21,95 | -%1,57 | TWD 21,95 | TWD 22,10 | TWD 21,70 | 165,00K |
| 2026-08-07 | TWD 22,30 | %0,00 | TWD 22,10 | TWD 22,30 | TWD 22,05 | 25,00K |
| 2026-08-06 | TWD 22,30 | +%0,90 | TWD 22,00 | TWD 22,30 | TWD 21,95 | 8,00K |
| 2026-08-05 | TWD 22,10 | +%0,68 | TWD 22,15 | TWD 22,40 | TWD 21,80 | 43,00K |
| 2026-08-04 | TWD 21,95 | +%0,23 | TWD 21,95 | TWD 21,95 | TWD 21,95 | 1,00K |
| 2026-08-03 | TWD 21,90 | %0,00 | TWD 21,75 | TWD 21,95 | TWD 21,75 | 4,00K |
| 2026-07-31 | TWD 21,90 | +%1,62 | TWD 21,75 | TWD 21,90 | TWD 21,70 | 21,00K |
| 2026-07-30 | TWD 21,55 | -%0,46 | TWD 21,65 | TWD 22,30 | TWD 21,30 | 38,00K |
| 2026-07-29 | TWD 21,65 | -%2,04 | TWD 22,10 | TWD 22,10 | TWD 21,50 | 49,14K |
| 2026-07-28 | TWD 22,10 | -%2,43 | TWD 21,90 | TWD 22,55 | TWD 21,85 | 33,00K |
| 2026-07-27 | TWD 22,65 | +%2,26 | TWD 22,20 | TWD 23,00 | TWD 22,20 | 49,00K |
| 2026-07-24 | TWD 22,15 | %0,00 | TWD 22,15 | TWD 22,30 | TWD 21,95 | 9,00K |
| 2026-07-23 | TWD 22,15 | -%0,45 | TWD 22,30 | TWD 22,65 | TWD 21,95 | 67,00K |
| 2026-07-22 | TWD 22,25 | -%0,22 | TWD 22,30 | TWD 22,30 | TWD 22,15 | 17,00K |
| 2026-07-21 | TWD 22,30 | +%1,59 | TWD 22,60 | TWD 22,60 | TWD 22,05 | 14,00K |
| 2026-07-20 | TWD 21,95 | -%0,90 | TWD 21,95 | TWD 21,95 | TWD 21,60 | 36,00K |
| 2026-07-17 | TWD 22,15 | -%2,21 | TWD 22,50 | TWD 22,50 | TWD 22,05 | 107,00K |
| 2026-07-16 | TWD 22,65 | -%1,52 | TWD 22,90 | TWD 22,95 | TWD 22,65 | 9,09K |
| 2026-07-15 | TWD 23,00 | +%0,88 | TWD 22,85 | TWD 23,10 | TWD 22,85 | 22,00K |
| 2026-07-14 | TWD 22,80 | -%0,65 | TWD 22,65 | TWD 22,80 | TWD 22,40 | 95,00K |
| 2026-07-13 | TWD 22,95 | -%1,08 | TWD 23,25 | TWD 23,25 | TWD 22,80 | 99,00K |
| 2026-07-10 | TWD 23,20 | %0,00 | TWD 23,20 | TWD 23,20 | TWD 23,20 | 0 |
| 2026-07-09 | TWD 23,20 | +%2,20 | TWD 23,45 | TWD 23,65 | TWD 23,05 | 273,00K |
| 2026-07-08 | TWD 22,70 | -%0,44 | TWD 22,65 | TWD 23,00 | TWD 22,45 | 56,00K |
| 2026-07-07 | TWD 22,80 | -%0,87 | TWD 23,10 | TWD 23,20 | TWD 22,75 | 97,00K |
| 2026-07-06 | TWD 23,00 | %0,00 | TWD 23,45 | TWD 23,45 | TWD 23,00 | 131,00K |
| 2026-07-03 | TWD 23,00 | +%2,45 | TWD 22,40 | TWD 23,15 | TWD 22,15 | 137,00K |
| 2026-07-02 | TWD 22,45 | +%0,45 | TWD 22,25 | TWD 22,65 | TWD 22,25 | 25,00K |
| 2026-07-01 | TWD 22,35 | -%0,89 | TWD 22,55 | TWD 22,65 | TWD 22,35 | 37,67K |
| 2026-06-30 | TWD 22,55 | +%1,81 | TWD 22,25 | TWD 22,70 | TWD 22,20 | 61,00K |
| 2026-06-29 | TWD 22,15 | +%0,68 | TWD 22,05 | TWD 22,15 | TWD 22,05 | 34,00K |
| 2026-06-26 | TWD 22,00 | -%2,65 | TWD 22,40 | TWD 22,40 | TWD 21,90 | 23,00K |
| 2026-06-25 | TWD 22,60 | +%0,67 | TWD 22,45 | TWD 22,60 | TWD 22,30 | 52,00K |
| 2026-06-24 | TWD 22,45 | -%0,44 | TWD 22,55 | TWD 22,55 | TWD 22,35 | 72,00K |
| 2026-06-23 | TWD 22,55 | -%1,53 | TWD 22,90 | TWD 22,90 | TWD 22,50 | 50,00K |
| 2026-06-22 | TWD 22,90 | %0,00 | TWD 23,05 | TWD 23,20 | TWD 22,70 | 71,00K |
| 2026-06-18 | TWD 22,90 | +%0,44 | TWD 22,80 | TWD 23,15 | TWD 22,80 | 48,02K |
| 2026-06-17 | TWD 22,80 | +%0,88 | TWD 22,65 | TWD 22,80 | TWD 22,65 | 48,01K |
| 2026-06-16 | TWD 22,60 | -%1,09 | TWD 22,90 | TWD 23,15 | TWD 22,55 | 67,00K |
| 2026-06-15 | TWD 22,85 | +%0,66 | TWD 22,70 | TWD 23,00 | TWD 22,65 | 35,00K |
| 2026-06-12 | TWD 22,70 | +%1,34 | TWD 23,05 | TWD 23,05 | TWD 22,55 | 10,00K |
| 2026-06-11 | TWD 22,40 | -%0,44 | TWD 22,95 | TWD 22,95 | TWD 22,25 | 25,00K |
| 2026-06-10 | TWD 22,50 | +%1,35 | TWD 22,20 | TWD 23,60 | TWD 22,20 | 110,00K |
| 2026-06-09 | TWD 22,20 | -%0,22 | TWD 22,20 | TWD 22,50 | TWD 21,80 | 54,00K |
| 2026-06-08 | TWD 22,25 | -%2,41 | TWD 21,45 | TWD 22,30 | TWD 21,45 | 53,03K |
| 2026-06-05 | TWD 22,80 | -%1,30 | TWD 23,10 | TWD 23,40 | TWD 22,70 | 37,00K |
| 2026-06-04 | TWD 23,10 | -%0,86 | TWD 23,30 | TWD 23,30 | TWD 23,05 | 37,05K |
| 2026-06-03 | TWD 23,30 | +%2,64 | TWD 22,90 | TWD 23,35 | TWD 22,75 | 81,00K |
| 2026-06-02 | TWD 22,70 | -%2,99 | TWD 23,40 | TWD 23,40 | TWD 22,65 | 270,02K |
| 2026-06-01 | TWD 23,40 | -%1,68 | TWD 23,50 | TWD 23,55 | TWD 23,30 | 139,00K |
| 2026-05-29 | TWD 23,80 | +%0,85 | TWD 24,30 | TWD 24,30 | TWD 23,55 | 347,00K |
| 2026-05-28 | TWD 23,60 | +%3,51 | TWD 22,70 | TWD 23,90 | TWD 22,70 | 341,05K |
| 2026-05-27 | TWD 22,80 | -%0,44 | TWD 23,40 | TWD 23,40 | TWD 22,55 | 143,00K |
| 2026-05-26 | TWD 22,90 | +%1,55 | TWD 22,55 | TWD 23,25 | TWD 22,45 | 121,00K |