ASRock Incorporation 3515
TWSE · Tayvan · Elektronik Teknoloji
TWD 216,00+1,00 (+%0,47)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 215,00 | +%1,42 | TWD 214,00 | TWD 216,00 | TWD 212,50 | 318,11K |
| 2026-09-30 | TWD 212,00 | +%0,47 | TWD 213,00 | TWD 213,00 | TWD 211,50 | 129,10K |
| 2026-09-29 | TWD 211,00 | %0,00 | TWD 212,50 | TWD 213,00 | TWD 210,50 | 148,05K |
| 2026-09-24 | TWD 211,00 | -%0,24 | TWD 211,00 | TWD 213,00 | TWD 210,50 | 144,00K |
| 2026-09-23 | TWD 211,50 | -%0,94 | TWD 214,50 | TWD 216,00 | TWD 211,50 | 251,00K |
| 2026-09-22 | TWD 213,50 | +%0,23 | TWD 215,00 | TWD 215,00 | TWD 213,00 | 334,10K |
| 2026-09-21 | TWD 213,00 | +%0,47 | TWD 214,00 | TWD 214,50 | TWD 211,00 | 423,07K |
| 2026-09-18 | TWD 212,00 | +%0,47 | TWD 213,50 | TWD 215,00 | TWD 210,50 | 325,01K |
| 2026-09-17 | TWD 211,00 | %0,00 | TWD 214,00 | TWD 216,50 | TWD 210,00 | 493,04K |
| 2026-09-16 | TWD 211,00 | +%4,98 | TWD 203,00 | TWD 214,00 | TWD 202,50 | 911,07K |
| 2026-09-15 | TWD 201,00 | -%0,99 | TWD 202,50 | TWD 204,00 | TWD 201,00 | 282,01K |
| 2026-09-14 | TWD 203,00 | -%1,93 | TWD 205,00 | TWD 205,50 | TWD 202,00 | 389,11K |
| 2026-09-11 | TWD 207,00 | -%6,55 | TWD 211,00 | TWD 211,00 | TWD 206,50 | 1,75M |
| 2026-09-10 | TWD 221,50 | -%1,77 | TWD 224,00 | TWD 224,00 | TWD 220,00 | 172,13K |
| 2026-09-09 | TWD 225,50 | +%1,81 | TWD 221,50 | TWD 226,00 | TWD 221,50 | 249,00K |
| 2026-09-08 | TWD 221,50 | -%4,11 | TWD 231,50 | TWD 232,00 | TWD 221,50 | 552,06K |
| 2026-09-07 | TWD 231,00 | +%1,76 | TWD 231,00 | TWD 233,00 | TWD 225,00 | 772,27K |
| 2026-09-04 | TWD 227,00 | +%3,18 | TWD 222,00 | TWD 227,50 | TWD 221,00 | 538,25K |
| 2026-09-03 | TWD 220,00 | -%3,72 | TWD 232,50 | TWD 235,00 | TWD 220,00 | 694,20K |
| 2026-09-02 | TWD 228,50 | +%1,78 | TWD 226,50 | TWD 230,00 | TWD 225,00 | 1,05M |
| 2026-09-01 | TWD 224,50 | +%0,90 | TWD 225,00 | TWD 226,50 | TWD 222,50 | 751,48K |
| 2026-08-31 | TWD 222,50 | +%1,14 | TWD 220,00 | TWD 226,00 | TWD 216,50 | 930,55K |
| 2026-08-28 | TWD 220,00 | +%0,92 | TWD 220,50 | TWD 221,00 | TWD 218,50 | 266,00K |
| 2026-08-27 | TWD 218,00 | -%0,46 | TWD 220,00 | TWD 221,50 | TWD 218,00 | 279,03K |
| 2026-08-26 | TWD 219,00 | -%0,90 | TWD 222,00 | TWD 222,00 | TWD 218,00 | 200,17K |
| 2026-08-25 | TWD 221,00 | %0,00 | TWD 221,50 | TWD 221,50 | TWD 215,50 | 211,01K |
| 2026-08-24 | TWD 221,00 | +%1,14 | TWD 221,00 | TWD 222,50 | TWD 218,50 | 316,01K |
| 2026-08-21 | TWD 218,50 | +%0,69 | TWD 217,00 | TWD 219,00 | TWD 215,50 | 196,15K |
| 2026-08-20 | TWD 217,00 | -%1,36 | TWD 221,50 | TWD 222,50 | TWD 215,50 | 353,00K |
| 2026-08-19 | TWD 220,00 | +%1,62 | TWD 213,00 | TWD 221,50 | TWD 213,00 | 476,10K |
| 2026-08-18 | TWD 216,50 | -%1,81 | TWD 218,00 | TWD 219,50 | TWD 215,00 | 781,26K |
| 2026-08-17 | TWD 220,50 | -%3,29 | TWD 227,00 | TWD 228,50 | TWD 220,00 | 481,56K |
| 2026-08-14 | TWD 228,00 | -%3,39 | TWD 236,00 | TWD 237,50 | TWD 227,00 | 837,76K |
| 2026-08-13 | TWD 236,00 | +%5,12 | TWD 227,00 | TWD 237,00 | TWD 226,00 | 2,16M |
| 2026-08-12 | TWD 224,50 | +%3,94 | TWD 218,50 | TWD 233,50 | TWD 216,50 | 2,24M |
| 2026-08-11 | TWD 216,00 | +%0,23 | TWD 218,00 | TWD 221,00 | TWD 214,00 | 1,51M |
| 2026-08-10 | TWD 215,50 | +%1,41 | TWD 204,50 | TWD 215,50 | TWD 204,50 | 636,62K |
| 2026-08-07 | TWD 212,50 | -%0,93 | TWD 212,50 | TWD 213,00 | TWD 207,00 | 904,06K |
| 2026-08-06 | TWD 214,50 | +%2,39 | TWD 210,50 | TWD 215,00 | TWD 208,50 | 728,02K |
| 2026-08-05 | TWD 209,50 | +%5,54 | TWD 206,00 | TWD 212,00 | TWD 205,50 | 655,32K |
| 2026-08-04 | TWD 198,50 | +%0,51 | TWD 196,00 | TWD 199,50 | TWD 195,50 | 264,62K |
| 2026-08-03 | TWD 197,50 | +%1,54 | TWD 194,50 | TWD 199,00 | TWD 193,50 | 285,11K |
| 2026-07-31 | TWD 194,50 | +%2,64 | TWD 195,50 | TWD 198,00 | TWD 194,50 | 420,50K |
| 2026-07-30 | TWD 189,50 | -%0,52 | TWD 189,50 | TWD 192,00 | TWD 188,00 | 285,05K |
| 2026-07-29 | TWD 190,50 | -%3,30 | TWD 198,50 | TWD 198,50 | TWD 187,50 | 614,30K |
| 2026-07-28 | TWD 197,00 | -%4,14 | TWD 203,00 | TWD 203,00 | TWD 197,00 | 458,10K |
| 2026-07-27 | TWD 205,50 | -%0,48 | TWD 207,50 | TWD 208,50 | TWD 202,00 | 224,15K |
| 2026-07-24 | TWD 206,50 | -%1,67 | TWD 210,50 | TWD 213,50 | TWD 206,50 | 414,19K |
| 2026-07-23 | TWD 210,00 | +%0,48 | TWD 212,50 | TWD 212,50 | TWD 206,50 | 173,25K |
| 2026-07-22 | TWD 209,00 | %0,00 | TWD 211,50 | TWD 212,50 | TWD 209,00 | 311,49K |
| 2026-07-21 | TWD 209,00 | +%3,47 | TWD 203,50 | TWD 209,50 | TWD 203,50 | 267,17K |
| 2026-07-20 | TWD 202,00 | +%0,75 | TWD 201,50 | TWD 203,50 | TWD 196,00 | 340,00K |
| 2026-07-17 | TWD 200,50 | -%3,37 | TWD 205,00 | TWD 205,50 | TWD 200,00 | 542,17K |
| 2026-07-16 | TWD 207,50 | +%1,97 | TWD 206,50 | TWD 208,50 | TWD 201,50 | 449,46K |
| 2026-07-15 | TWD 203,50 | +%0,25 | TWD 206,00 | TWD 209,00 | TWD 202,50 | 1,23M |
| 2026-07-14 | TWD 203,00 | -%4,47 | TWD 213,50 | TWD 213,50 | TWD 200,00 | 1,08M |
| 2026-07-13 | TWD 212,50 | +%0,71 | TWD 213,00 | TWD 214,50 | TWD 211,00 | 257,20K |
| 2026-07-10 | TWD 211,00 | %0,00 | TWD 211,00 | TWD 211,00 | TWD 211,00 | 0 |
| 2026-07-09 | TWD 211,00 | +%0,48 | TWD 211,00 | TWD 215,00 | TWD 211,00 | 232,15K |
| 2026-07-08 | TWD 210,00 | -%1,18 | TWD 212,00 | TWD 214,00 | TWD 208,50 | 381,05K |
| 2026-07-07 | TWD 212,50 | -%2,07 | TWD 219,00 | TWD 219,00 | TWD 212,50 | 304,11K |
| 2026-07-06 | TWD 217,00 | +%1,17 | TWD 217,00 | TWD 220,00 | TWD 215,00 | 393,31K |
| 2026-07-03 | TWD 214,50 | -%1,61 | TWD 218,50 | TWD 220,50 | TWD 214,50 | 816,04K |
| 2026-07-02 | TWD 218,00 | +%2,11 | TWD 215,00 | TWD 221,00 | TWD 215,00 | 337,05K |
| 2026-07-01 | TWD 213,50 | -%8,76 | TWD 224,00 | TWD 227,00 | TWD 213,50 | 1,12M |
| 2026-06-30 | TWD 234,00 | +%0,86 | TWD 234,50 | TWD 236,50 | TWD 232,00 | 737,16K |
| 2026-06-29 | TWD 232,00 | %0,00 | TWD 235,00 | TWD 237,00 | TWD 231,00 | 558,24K |
| 2026-06-26 | TWD 232,00 | -%4,72 | TWD 243,50 | TWD 243,50 | TWD 232,00 | 561,59K |
| 2026-06-25 | TWD 243,50 | +%1,04 | TWD 244,00 | TWD 247,00 | TWD 241,00 | 463,21K |
| 2026-06-24 | TWD 241,00 | -%0,21 | TWD 242,50 | TWD 243,00 | TWD 239,00 | 309,18K |
| 2026-06-23 | TWD 241,50 | -%1,83 | TWD 248,50 | TWD 248,50 | TWD 241,50 | 445,65K |
| 2026-06-22 | TWD 246,00 | -%0,20 | TWD 252,00 | TWD 253,00 | TWD 245,00 | 683,18K |
| 2026-06-18 | TWD 246,50 | -%0,20 | TWD 248,00 | TWD 248,50 | TWD 245,50 | 426,90K |
| 2026-06-17 | TWD 247,00 | +%1,44 | TWD 243,50 | TWD 250,00 | TWD 241,50 | 969,32K |
| 2026-06-16 | TWD 243,50 | -%0,81 | TWD 246,00 | TWD 247,50 | TWD 243,50 | 371,21K |
| 2026-06-15 | TWD 245,50 | -%1,80 | TWD 254,00 | TWD 255,00 | TWD 244,00 | 735,51K |
| 2026-06-12 | TWD 250,00 | +%2,67 | TWD 245,50 | TWD 250,00 | TWD 243,50 | 883,44K |
| 2026-06-11 | TWD 243,50 | +%0,21 | TWD 240,00 | TWD 245,00 | TWD 240,00 | 469,20K |
| 2026-06-10 | TWD 243,00 | -%3,57 | TWD 247,50 | TWD 251,00 | TWD 241,50 | 762,13K |
| 2026-06-09 | TWD 252,00 | +%3,49 | TWD 243,50 | TWD 252,50 | TWD 241,00 | 834,40K |
| 2026-06-08 | TWD 243,50 | -%2,40 | TWD 226,50 | TWD 245,50 | TWD 226,50 | 1,25M |
| 2026-06-05 | TWD 249,50 | +%0,20 | TWD 249,00 | TWD 250,50 | TWD 240,50 | 1,16M |
| 2026-06-04 | TWD 249,00 | -%3,86 | TWD 256,50 | TWD 258,00 | TWD 249,00 | 1,14M |
| 2026-06-03 | TWD 259,00 | -%5,30 | TWD 273,50 | TWD 273,50 | TWD 257,50 | 3,74M |
| 2026-06-02 | TWD 273,50 | +%7,89 | TWD 255,00 | TWD 273,50 | TWD 252,00 | 3,99M |
| 2026-06-01 | TWD 253,50 | +%4,75 | TWD 247,00 | TWD 258,00 | TWD 242,50 | 2,46M |
| 2026-05-29 | TWD 242,00 | +%3,64 | TWD 237,50 | TWD 245,00 | TWD 236,00 | 1,32M |
| 2026-05-28 | TWD 233,50 | -%2,71 | TWD 240,50 | TWD 246,00 | TWD 232,00 | 606,20K |
| 2026-05-27 | TWD 240,00 | -%2,04 | TWD 245,00 | TWD 246,00 | TWD 239,00 | 699,01K |
| 2026-05-26 | TWD 245,00 | %0,00 | TWD 245,50 | TWD 247,50 | TWD 237,00 | 1,04M |