AEWIN Technologies Co., Ltd. 3564
TPEX · Tayvan · Dağıtım Hizmetleri
TWD 56,10+5,10 (+%10,00)
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 56,10 | +%10,00 | TWD 51,80 | TWD 56,10 | TWD 50,80 | 1,98M |
| 2026-10-01 | TWD 51,00 | +%0,79 | TWD 50,90 | TWD 51,20 | TWD 50,00 | 209,09K |
| 2026-09-30 | TWD 50,60 | +%0,40 | TWD 50,80 | TWD 51,40 | TWD 50,50 | 153,25K |
| 2026-09-29 | TWD 50,40 | +%1,92 | TWD 49,75 | TWD 50,70 | TWD 49,75 | 270,48K |
| 2026-09-24 | TWD 49,45 | +%2,81 | TWD 48,35 | TWD 50,90 | TWD 48,25 | 332,23K |
| 2026-09-23 | TWD 48,10 | -%1,84 | TWD 49,40 | TWD 49,40 | TWD 47,55 | 222,06K |
| 2026-09-22 | TWD 49,00 | -%2,78 | TWD 50,90 | TWD 50,90 | TWD 49,00 | 128,02K |
| 2026-09-21 | TWD 50,40 | +%1,10 | TWD 49,85 | TWD 52,10 | TWD 49,00 | 284,05K |
| 2026-09-18 | TWD 49,85 | +%3,42 | TWD 49,05 | TWD 51,00 | TWD 48,05 | 337,00K |
| 2026-09-17 | TWD 48,20 | %0,00 | TWD 48,20 | TWD 49,15 | TWD 47,60 | 109,00K |
| 2026-09-16 | TWD 48,20 | +%3,21 | TWD 46,90 | TWD 48,25 | TWD 46,75 | 100,01K |
| 2026-09-15 | TWD 46,70 | -%1,89 | TWD 48,50 | TWD 48,85 | TWD 46,60 | 178,00K |
| 2026-09-14 | TWD 47,60 | +%0,63 | TWD 48,50 | TWD 49,30 | TWD 47,60 | 271,00K |
| 2026-09-11 | TWD 47,30 | %0,00 | TWD 46,70 | TWD 48,20 | TWD 46,55 | 86,01K |
| 2026-09-10 | TWD 47,30 | -%2,07 | TWD 48,60 | TWD 48,75 | TWD 47,30 | 152,06K |
| 2026-09-09 | TWD 48,30 | +%0,21 | TWD 48,30 | TWD 49,55 | TWD 47,75 | 261,01K |
| 2026-09-08 | TWD 48,20 | -%2,03 | TWD 49,60 | TWD 51,80 | TWD 47,00 | 483,09K |
| 2026-09-07 | TWD 49,20 | -%1,99 | TWD 50,80 | TWD 50,80 | TWD 49,00 | 352,00K |
| 2026-09-04 | TWD 50,20 | -%5,10 | TWD 53,20 | TWD 53,40 | TWD 49,50 | 1,61M |
| 2026-09-03 | TWD 52,90 | +%9,98 | TWD 52,90 | TWD 52,90 | TWD 51,10 | 1,76M |
| 2026-09-02 | TWD 48,10 | +%7,61 | TWD 46,00 | TWD 49,10 | TWD 45,00 | 609,02K |
| 2026-09-01 | TWD 44,70 | +%1,59 | TWD 44,70 | TWD 45,50 | TWD 44,50 | 69,04K |
| 2026-08-31 | TWD 44,00 | -%1,23 | TWD 44,25 | TWD 45,50 | TWD 43,70 | 140,00K |
| 2026-08-28 | TWD 44,55 | -%2,30 | TWD 45,65 | TWD 45,65 | TWD 44,35 | 91,01K |
| 2026-08-27 | TWD 45,60 | +%0,66 | TWD 45,35 | TWD 46,00 | TWD 45,35 | 46,05K |
| 2026-08-26 | TWD 45,30 | +%1,23 | TWD 45,80 | TWD 45,80 | TWD 44,80 | 70,11K |
| 2026-08-25 | TWD 44,75 | -%1,00 | TWD 46,00 | TWD 46,15 | TWD 44,10 | 42,00K |
| 2026-08-24 | TWD 45,20 | -%1,09 | TWD 45,30 | TWD 45,60 | TWD 44,80 | 86,11K |
| 2026-08-21 | TWD 45,70 | -%0,87 | TWD 46,00 | TWD 46,65 | TWD 45,65 | 37,01K |
| 2026-08-20 | TWD 46,10 | %0,00 | TWD 47,70 | TWD 47,70 | TWD 46,05 | 52,00K |
| 2026-08-19 | TWD 46,10 | +%0,22 | TWD 44,60 | TWD 47,25 | TWD 44,60 | 77,00K |
| 2026-08-18 | TWD 46,00 | -%1,08 | TWD 46,60 | TWD 46,60 | TWD 45,05 | 56,00K |
| 2026-08-17 | TWD 46,50 | +%0,76 | TWD 46,65 | TWD 47,30 | TWD 46,25 | 82,00K |
| 2026-08-14 | TWD 46,15 | -%4,55 | TWD 48,35 | TWD 48,35 | TWD 45,80 | 124,13K |
| 2026-08-13 | TWD 48,35 | +%2,44 | TWD 48,00 | TWD 50,60 | TWD 48,00 | 265,12K |
| 2026-08-12 | TWD 47,20 | +%1,51 | TWD 46,50 | TWD 47,70 | TWD 46,20 | 102,05K |
| 2026-08-11 | TWD 46,50 | -%3,33 | TWD 48,95 | TWD 48,95 | TWD 46,05 | 151,11K |
| 2026-08-10 | TWD 48,10 | +%3,89 | TWD 48,00 | TWD 48,45 | TWD 47,00 | 121,02K |
| 2026-08-07 | TWD 46,30 | +%0,54 | TWD 46,45 | TWD 46,85 | TWD 45,50 | 119,13K |
| 2026-08-06 | TWD 46,05 | -%1,39 | TWD 46,70 | TWD 46,85 | TWD 45,80 | 101,80K |
| 2026-08-05 | TWD 46,70 | +%5,42 | TWD 47,00 | TWD 48,00 | TWD 45,25 | 212,00K |
| 2026-08-04 | TWD 44,30 | +%2,07 | TWD 43,00 | TWD 44,75 | TWD 43,00 | 72,00K |
| 2026-08-03 | TWD 43,40 | +%3,70 | TWD 42,00 | TWD 44,55 | TWD 42,00 | 97,05K |
| 2026-07-31 | TWD 41,85 | +%5,42 | TWD 41,75 | TWD 42,25 | TWD 41,30 | 126,00K |
| 2026-07-30 | TWD 39,70 | -%4,11 | TWD 40,90 | TWD 41,80 | TWD 39,50 | 248,09K |
| 2026-07-29 | TWD 41,40 | -%4,39 | TWD 46,70 | TWD 46,70 | TWD 40,30 | 449,00K |
| 2026-07-28 | TWD 43,30 | -%9,03 | TWD 44,10 | TWD 45,60 | TWD 43,15 | 279,00K |
| 2026-07-27 | TWD 47,60 | %0,00 | TWD 48,60 | TWD 48,75 | TWD 45,20 | 121,02K |
| 2026-07-24 | TWD 47,60 | -%5,56 | TWD 50,30 | TWD 51,00 | TWD 47,50 | 342,04K |
| 2026-07-23 | TWD 50,40 | +%4,35 | TWD 50,00 | TWD 50,70 | TWD 47,45 | 229,03K |
| 2026-07-22 | TWD 48,30 | +%1,68 | TWD 48,05 | TWD 49,15 | TWD 47,65 | 113,00K |
| 2026-07-21 | TWD 47,50 | +%4,40 | TWD 45,70 | TWD 48,20 | TWD 45,70 | 106,00K |
| 2026-07-20 | TWD 45,50 | -%1,30 | TWD 45,20 | TWD 46,50 | TWD 44,80 | 208,00K |
| 2026-07-17 | TWD 46,10 | -%8,17 | TWD 51,10 | TWD 51,10 | TWD 45,85 | 427,25K |
| 2026-07-16 | TWD 50,20 | -%3,28 | TWD 51,20 | TWD 51,90 | TWD 50,10 | 198,07K |
| 2026-07-15 | TWD 51,90 | -%0,95 | TWD 54,40 | TWD 54,40 | TWD 51,50 | 249,51K |
| 2026-07-14 | TWD 52,40 | %0,00 | TWD 52,40 | TWD 52,90 | TWD 48,30 | 454,02K |
| 2026-07-13 | TWD 52,40 | -%3,14 | TWD 54,90 | TWD 55,70 | TWD 51,50 | 564,12K |
| 2026-07-10 | TWD 54,10 | %0,00 | TWD 54,10 | TWD 54,10 | TWD 54,10 | 0 |
| 2026-07-09 | TWD 54,10 | -%3,57 | TWD 60,20 | TWD 61,30 | TWD 53,60 | 2,34M |
| 2026-07-08 | TWD 56,10 | +%10,00 | TWD 52,10 | TWD 56,10 | TWD 50,70 | 1,94M |
| 2026-07-07 | TWD 51,00 | -%6,93 | TWD 57,90 | TWD 57,90 | TWD 50,80 | 1,65M |
| 2026-07-06 | TWD 54,80 | +%9,93 | TWD 54,80 | TWD 54,80 | TWD 54,80 | 219,00K |
| 2026-07-03 | TWD 49,85 | +%9,92 | TWD 49,85 | TWD 49,85 | TWD 49,85 | 235,03K |
| 2026-07-02 | TWD 45,35 | +%3,30 | TWD 44,90 | TWD 47,25 | TWD 43,65 | 188,00K |
| 2026-07-01 | TWD 43,90 | -%0,34 | TWD 44,60 | TWD 44,60 | TWD 43,65 | 138,00K |
| 2026-06-30 | TWD 44,05 | +%3,40 | TWD 44,65 | TWD 44,65 | TWD 42,90 | 111,00K |
| 2026-06-29 | TWD 42,60 | +%0,47 | TWD 42,40 | TWD 44,00 | TWD 42,25 | 79,00K |
| 2026-06-26 | TWD 42,40 | -%5,04 | TWD 44,80 | TWD 44,80 | TWD 42,00 | 261,00K |
| 2026-06-25 | TWD 44,65 | -%1,11 | TWD 46,00 | TWD 46,05 | TWD 44,50 | 172,10K |
| 2026-06-24 | TWD 45,15 | -%0,66 | TWD 45,25 | TWD 46,55 | TWD 45,00 | 154,27K |
| 2026-06-23 | TWD 45,45 | -%4,01 | TWD 47,25 | TWD 47,25 | TWD 45,30 | 316,05K |
| 2026-06-22 | TWD 47,35 | -%0,84 | TWD 48,50 | TWD 48,50 | TWD 47,30 | 186,02K |
| 2026-06-18 | TWD 47,75 | +%0,32 | TWD 48,70 | TWD 48,70 | TWD 47,25 | 226,00K |
| 2026-06-17 | TWD 47,60 | +%0,11 | TWD 47,60 | TWD 48,80 | TWD 47,05 | 174,00K |
| 2026-06-16 | TWD 47,55 | -%1,14 | TWD 49,45 | TWD 49,45 | TWD 47,40 | 220,00K |
| 2026-06-15 | TWD 48,10 | +%1,91 | TWD 47,70 | TWD 49,30 | TWD 47,70 | 260,00K |
| 2026-06-12 | TWD 47,20 | +%2,61 | TWD 49,10 | TWD 49,10 | TWD 47,00 | 171,02K |
| 2026-06-11 | TWD 46,00 | -%2,75 | TWD 47,85 | TWD 47,85 | TWD 45,40 | 249,00K |
| 2026-06-10 | TWD 47,30 | -%4,64 | TWD 50,00 | TWD 51,00 | TWD 47,30 | 422,00K |
| 2026-06-09 | TWD 49,60 | +%2,90 | TWD 49,75 | TWD 50,40 | TWD 48,55 | 284,00K |
| 2026-06-08 | TWD 48,20 | -%7,66 | TWD 47,05 | TWD 48,85 | TWD 47,00 | 428,02K |
| 2026-06-05 | TWD 52,20 | -%5,09 | TWD 55,00 | TWD 55,00 | TWD 51,60 | 580,01K |
| 2026-06-04 | TWD 55,00 | -%5,01 | TWD 56,60 | TWD 56,90 | TWD 55,00 | 637,00K |
| 2026-06-03 | TWD 57,90 | +%0,52 | TWD 58,70 | TWD 62,90 | TWD 57,00 | 1,91M |
| 2026-06-02 | TWD 57,60 | +%9,92 | TWD 55,00 | TWD 57,60 | TWD 54,00 | 2,31M |
| 2026-06-01 | TWD 52,40 | +%9,85 | TWD 48,55 | TWD 52,40 | TWD 48,55 | 1,34M |
| 2026-05-29 | TWD 47,70 | -%0,93 | TWD 48,60 | TWD 49,15 | TWD 47,20 | 385,10K |
| 2026-05-28 | TWD 48,15 | +%4,67 | TWD 46,15 | TWD 50,60 | TWD 46,10 | 827,06K |
| 2026-05-27 | TWD 46,00 | -%1,71 | TWD 49,60 | TWD 49,60 | TWD 45,95 | 406,01K |