Macnica Anstek Inc. 3528
TWSE · Tayvan · Dağıtım Hizmetleri
TWD 88,80+1,90 (+%2,19)
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 88,80 | +%2,19 | TWD 87,80 | TWD 88,80 | TWD 86,80 | 315,03K |
| 2026-10-01 | TWD 86,90 | +%1,52 | TWD 85,10 | TWD 87,90 | TWD 85,10 | 402,00K |
| 2026-09-30 | TWD 85,60 | +%1,06 | TWD 84,40 | TWD 85,80 | TWD 84,40 | 161,00K |
| 2026-09-29 | TWD 84,70 | -%0,35 | TWD 85,20 | TWD 86,00 | TWD 84,20 | 127,00K |
| 2026-09-24 | TWD 85,00 | +%0,59 | TWD 84,50 | TWD 85,50 | TWD 83,60 | 502,00K |
| 2026-09-23 | TWD 84,50 | +%0,84 | TWD 84,30 | TWD 84,80 | TWD 83,60 | 145,08K |
| 2026-09-22 | TWD 83,80 | %0,00 | TWD 84,50 | TWD 84,80 | TWD 83,50 | 118,10K |
| 2026-09-21 | TWD 83,80 | %0,00 | TWD 84,70 | TWD 84,70 | TWD 83,20 | 122,10K |
| 2026-09-18 | TWD 83,80 | +%1,95 | TWD 83,20 | TWD 85,20 | TWD 82,80 | 253,46K |
| 2026-09-17 | TWD 82,20 | +%1,36 | TWD 82,00 | TWD 83,60 | TWD 81,40 | 171,05K |
| 2026-09-16 | TWD 81,10 | +%0,87 | TWD 80,00 | TWD 81,40 | TWD 80,00 | 44,03K |
| 2026-09-15 | TWD 80,40 | -%1,11 | TWD 81,50 | TWD 81,50 | TWD 77,00 | 209,10K |
| 2026-09-14 | TWD 81,30 | -%0,61 | TWD 81,60 | TWD 82,20 | TWD 81,00 | 123,31K |
| 2026-09-11 | TWD 81,80 | -%2,73 | TWD 83,00 | TWD 84,00 | TWD 81,80 | 192,28K |
| 2026-09-10 | TWD 84,10 | +%0,48 | TWD 83,60 | TWD 84,50 | TWD 82,20 | 127,23K |
| 2026-09-09 | TWD 83,70 | +%2,95 | TWD 82,10 | TWD 83,80 | TWD 81,30 | 157,00K |
| 2026-09-08 | TWD 81,30 | -%2,05 | TWD 83,30 | TWD 83,30 | TWD 81,30 | 176,05K |
| 2026-09-07 | TWD 83,00 | -%0,36 | TWD 83,80 | TWD 83,90 | TWD 82,70 | 82,00K |
| 2026-09-04 | TWD 83,30 | +%1,09 | TWD 83,70 | TWD 84,30 | TWD 82,80 | 88,35K |
| 2026-09-03 | TWD 82,40 | -%4,19 | TWD 86,60 | TWD 86,60 | TWD 82,30 | 240,32K |
| 2026-09-02 | TWD 86,00 | +%2,38 | TWD 83,70 | TWD 87,00 | TWD 83,00 | 264,25K |
| 2026-09-01 | TWD 84,00 | +%2,19 | TWD 83,80 | TWD 85,00 | TWD 83,00 | 167,08K |
| 2026-08-31 | TWD 82,20 | -%1,67 | TWD 83,70 | TWD 83,70 | TWD 81,90 | 107,06K |
| 2026-08-28 | TWD 83,60 | -%0,59 | TWD 84,30 | TWD 86,60 | TWD 83,40 | 330,00K |
| 2026-08-27 | TWD 84,10 | +%0,84 | TWD 82,50 | TWD 84,50 | TWD 82,00 | 232,00K |
| 2026-08-26 | TWD 83,40 | %0,00 | TWD 83,10 | TWD 84,20 | TWD 83,10 | 154,10K |
| 2026-08-25 | TWD 83,40 | %0,00 | TWD 83,30 | TWD 83,50 | TWD 81,40 | 125,08K |
| 2026-08-24 | TWD 83,40 | -%0,24 | TWD 84,90 | TWD 84,90 | TWD 83,40 | 98,23K |
| 2026-08-21 | TWD 83,60 | -%1,07 | TWD 85,10 | TWD 85,20 | TWD 83,60 | 109,03K |
| 2026-08-20 | TWD 84,50 | +%0,60 | TWD 85,30 | TWD 85,50 | TWD 83,10 | 153,00K |
| 2026-08-19 | TWD 84,00 | -%2,44 | TWD 84,90 | TWD 85,60 | TWD 83,30 | 213,68K |
| 2026-08-18 | TWD 86,10 | -%2,16 | TWD 88,00 | TWD 88,60 | TWD 85,80 | 321,05K |
| 2026-08-17 | TWD 88,00 | -%2,22 | TWD 90,40 | TWD 90,40 | TWD 87,50 | 410,00K |
| 2026-08-14 | TWD 90,00 | %0,00 | TWD 90,60 | TWD 92,20 | TWD 89,30 | 499,00K |
| 2026-08-13 | TWD 90,00 | +%0,78 | TWD 90,00 | TWD 91,90 | TWD 89,30 | 427,15K |
| 2026-08-12 | TWD 89,30 | -%1,87 | TWD 91,30 | TWD 91,30 | TWD 87,30 | 595,14K |
| 2026-08-11 | TWD 91,00 | +%1,00 | TWD 91,00 | TWD 91,90 | TWD 90,20 | 358,05K |
| 2026-08-10 | TWD 90,10 | +%1,01 | TWD 89,70 | TWD 90,20 | TWD 88,60 | 334,23K |
| 2026-08-07 | TWD 89,20 | -%1,22 | TWD 91,20 | TWD 91,20 | TWD 87,90 | 367,00K |
| 2026-08-06 | TWD 90,30 | +%1,69 | TWD 89,00 | TWD 90,70 | TWD 87,30 | 588,10K |
| 2026-08-05 | TWD 88,80 | +%0,79 | TWD 89,10 | TWD 91,80 | TWD 87,70 | 500,05K |
| 2026-08-04 | TWD 88,10 | +%1,03 | TWD 88,00 | TWD 89,50 | TWD 86,10 | 391,01K |
| 2026-08-03 | TWD 87,20 | +%4,68 | TWD 83,40 | TWD 88,30 | TWD 82,90 | 404,24K |
| 2026-07-31 | TWD 83,30 | +%6,79 | TWD 82,30 | TWD 83,80 | TWD 80,20 | 540,00K |
| 2026-07-30 | TWD 78,00 | -%0,64 | TWD 79,70 | TWD 80,50 | TWD 77,50 | 220,05K |
| 2026-07-29 | TWD 78,50 | -%2,85 | TWD 82,00 | TWD 82,50 | TWD 75,40 | 542,05K |
| 2026-07-28 | TWD 80,80 | -%4,60 | TWD 83,60 | TWD 83,60 | TWD 80,50 | 221,01K |
| 2026-07-27 | TWD 84,70 | -%0,47 | TWD 85,10 | TWD 86,00 | TWD 83,30 | 118,05K |
| 2026-07-24 | TWD 85,10 | -%0,35 | TWD 86,30 | TWD 86,50 | TWD 83,60 | 126,00K |
| 2026-07-23 | TWD 85,40 | -%1,04 | TWD 86,30 | TWD 87,20 | TWD 84,70 | 209,00K |
| 2026-07-22 | TWD 86,30 | +%4,10 | TWD 84,10 | TWD 87,90 | TWD 84,10 | 351,20K |
| 2026-07-21 | TWD 82,90 | +%2,73 | TWD 80,70 | TWD 83,50 | TWD 80,70 | 185,00K |
| 2026-07-20 | TWD 80,70 | -%3,93 | TWD 84,00 | TWD 84,00 | TWD 78,60 | 457,11K |
| 2026-07-17 | TWD 84,00 | -%5,62 | TWD 85,30 | TWD 86,60 | TWD 82,50 | 498,00K |
| 2026-07-16 | TWD 89,00 | -%2,09 | TWD 90,60 | TWD 90,70 | TWD 88,50 | 167,00K |
| 2026-07-15 | TWD 90,90 | +%1,22 | TWD 90,50 | TWD 91,30 | TWD 89,00 | 264,56K |
| 2026-07-14 | TWD 89,80 | -%3,23 | TWD 92,30 | TWD 94,20 | TWD 88,10 | 663,01K |
| 2026-07-13 | TWD 92,80 | -%6,55 | TWD 99,30 | TWD 99,50 | TWD 91,20 | 713,93K |
| 2026-07-10 | TWD 99,30 | %0,00 | TWD 99,30 | TWD 99,30 | TWD 99,30 | 0 |
| 2026-07-09 | TWD 99,30 | +%3,22 | TWD 96,80 | TWD 100,50 | TWD 96,50 | 453,11K |
| 2026-07-08 | TWD 96,20 | -%0,93 | TWD 97,20 | TWD 98,40 | TWD 94,50 | 426,07K |
| 2026-07-07 | TWD 97,10 | -%3,38 | TWD 100,50 | TWD 101,50 | TWD 96,60 | 571,00K |
| 2026-07-06 | TWD 100,50 | +%1,72 | TWD 103,00 | TWD 108,50 | TWD 100,50 | 718,04K |
| 2026-07-03 | TWD 98,80 | -%1,10 | TWD 100,50 | TWD 101,00 | TWD 98,70 | 289,02K |
| 2026-07-02 | TWD 99,90 | +%1,94 | TWD 96,10 | TWD 100,00 | TWD 96,10 | 286,09K |
| 2026-07-01 | TWD 98,00 | -%1,90 | TWD 100,00 | TWD 102,50 | TWD 98,00 | 603,10K |
| 2026-06-30 | TWD 99,90 | +%1,73 | TWD 99,70 | TWD 100,50 | TWD 98,20 | 385,00K |
| 2026-06-29 | TWD 98,20 | +%1,55 | TWD 98,20 | TWD 101,50 | TWD 96,80 | 660,02K |
| 2026-06-26 | TWD 96,70 | -%5,20 | TWD 101,50 | TWD 103,00 | TWD 96,20 | 941,29K |
| 2026-06-25 | TWD 102,00 | -%1,92 | TWD 106,00 | TWD 106,00 | TWD 102,00 | 526,38K |
| 2026-06-24 | TWD 104,00 | -%0,95 | TWD 103,50 | TWD 107,00 | TWD 103,00 | 630,45K |
| 2026-06-23 | TWD 105,00 | -%4,55 | TWD 112,00 | TWD 114,00 | TWD 105,00 | 1,28M |
| 2026-06-22 | TWD 110,00 | -%0,45 | TWD 108,50 | TWD 113,50 | TWD 106,50 | 2,76M |
| 2026-06-18 | TWD 110,50 | -%9,80 | TWD 118,00 | TWD 118,00 | TWD 110,50 | 3,26M |
| 2026-06-17 | TWD 122,50 | -%0,41 | TWD 121,00 | TWD 123,50 | TWD 118,00 | 832,36K |
| 2026-06-16 | TWD 123,00 | -%5,38 | TWD 124,00 | TWD 129,00 | TWD 119,50 | 1,82M |
| 2026-06-15 | TWD 130,00 | +%8,79 | TWD 124,00 | TWD 130,50 | TWD 124,00 | 908,27K |
| 2026-06-12 | TWD 119,50 | +%2,14 | TWD 122,00 | TWD 122,00 | TWD 117,00 | 386,05K |
| 2026-06-11 | TWD 117,00 | -%4,88 | TWD 111,50 | TWD 119,00 | TWD 111,50 | 665,07K |
| 2026-06-10 | TWD 123,00 | -%7,52 | TWD 130,00 | TWD 138,00 | TWD 122,00 | 517,51K |
| 2026-06-09 | TWD 133,00 | +%6,83 | TWD 126,00 | TWD 136,00 | TWD 120,00 | 474,00K |
| 2026-06-08 | TWD 124,50 | -%9,78 | TWD 124,50 | TWD 126,50 | TWD 124,50 | 504,45K |
| 2026-06-05 | TWD 138,00 | -%1,43 | TWD 139,00 | TWD 139,00 | TWD 128,00 | 519,43K |
| 2026-06-04 | TWD 140,00 | +%0,36 | TWD 137,00 | TWD 142,50 | TWD 137,00 | 882,70K |
| 2026-06-03 | TWD 139,50 | +%9,84 | TWD 135,00 | TWD 139,50 | TWD 133,00 | 1,31M |
| 2026-06-02 | TWD 127,00 | -%1,55 | TWD 128,50 | TWD 128,50 | TWD 120,00 | 1,43M |
| 2026-06-01 | TWD 129,00 | +%9,79 | TWD 129,00 | TWD 129,00 | TWD 129,00 | 1,43M |
| 2026-05-29 | TWD 117,50 | +%3,52 | TWD 122,50 | TWD 122,50 | TWD 104,00 | 5,14M |
| 2026-05-28 | TWD 113,50 | +%9,66 | TWD 112,50 | TWD 113,50 | TWD 111,00 | 1,13M |
| 2026-05-27 | TWD 103,50 | +%9,64 | TWD 97,80 | TWD 103,50 | TWD 96,40 | 3,65M |