Advance Materials Corporation 3585
TPEX · Tayvan · Elektronik Teknoloji
TWD 61,80+12,65 (+%25,74)
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 49,45 | -%5,27 | TWD 51,60 | TWD 51,80 | TWD 47,85 | 1,47M |
| 2026-09-30 | TWD 52,20 | +%14,47 | TWD 45,85 | TWD 53,20 | TWD 45,85 | 2,73M |
| 2026-09-29 | TWD 45,60 | -%1,83 | TWD 47,15 | TWD 47,15 | TWD 45,25 | 342,46K |
| 2026-09-24 | TWD 46,45 | +%2,88 | TWD 46,00 | TWD 48,15 | TWD 45,65 | 538,32K |
| 2026-09-23 | TWD 45,15 | -%1,74 | TWD 45,95 | TWD 46,20 | TWD 44,80 | 403,78K |
| 2026-09-22 | TWD 45,95 | +%0,55 | TWD 46,20 | TWD 47,40 | TWD 45,35 | 591,32K |
| 2026-09-21 | TWD 45,70 | +%1,22 | TWD 45,25 | TWD 47,80 | TWD 44,35 | 674,64K |
| 2026-09-18 | TWD 45,15 | +%1,35 | TWD 45,00 | TWD 45,95 | TWD 44,50 | 341,61K |
| 2026-09-17 | TWD 44,55 | -%1,22 | TWD 45,85 | TWD 45,95 | TWD 43,95 | 570,79K |
| 2026-09-16 | TWD 45,10 | +%0,45 | TWD 44,80 | TWD 46,10 | TWD 44,70 | 299,49K |
| 2026-09-15 | TWD 44,90 | -%1,21 | TWD 45,40 | TWD 46,00 | TWD 44,45 | 306,58K |
| 2026-09-14 | TWD 45,45 | -%3,19 | TWD 46,35 | TWD 46,95 | TWD 43,75 | 532,88K |
| 2026-09-11 | TWD 46,95 | +%0,21 | TWD 46,80 | TWD 48,50 | TWD 45,05 | 679,21K |
| 2026-09-10 | TWD 46,85 | -%1,47 | TWD 47,35 | TWD 48,00 | TWD 46,60 | 782,64K |
| 2026-09-09 | TWD 47,55 | -%4,04 | TWD 49,60 | TWD 51,00 | TWD 47,35 | 1,01M |
| 2026-09-08 | TWD 49,55 | +%1,12 | TWD 49,90 | TWD 51,30 | TWD 48,15 | 800,23K |
| 2026-09-07 | TWD 49,00 | -%3,35 | TWD 51,00 | TWD 52,80 | TWD 48,10 | 1,25M |
| 2026-09-04 | TWD 50,70 | -%7,14 | TWD 55,90 | TWD 57,50 | TWD 50,30 | 3,01M |
| 2026-09-03 | TWD 54,60 | +%19,74 | TWD 46,05 | TWD 54,60 | TWD 45,65 | 4,59M |
| 2026-09-02 | TWD 45,60 | -%2,77 | TWD 46,80 | TWD 47,50 | TWD 44,50 | 1,23M |
| 2026-09-01 | TWD 46,90 | +%0,75 | TWD 46,75 | TWD 47,35 | TWD 45,50 | 1,03M |
| 2026-08-31 | TWD 46,55 | -%7,09 | TWD 49,25 | TWD 49,40 | TWD 45,55 | 1,27M |
| 2026-08-28 | TWD 50,10 | +%1,01 | TWD 50,60 | TWD 51,30 | TWD 49,35 | 686,82K |
| 2026-08-27 | TWD 49,60 | -%2,75 | TWD 50,60 | TWD 51,60 | TWD 49,10 | 653,68K |
| 2026-08-26 | TWD 51,00 | +%0,79 | TWD 50,50 | TWD 52,00 | TWD 49,05 | 993,48K |
| 2026-08-25 | TWD 50,60 | +%1,00 | TWD 50,00 | TWD 50,90 | TWD 47,50 | 435,67K |
| 2026-08-24 | TWD 50,10 | +%0,30 | TWD 50,20 | TWD 51,80 | TWD 49,60 | 417,56K |
| 2026-08-21 | TWD 49,95 | -%0,30 | TWD 50,20 | TWD 50,20 | TWD 48,85 | 313,23K |
| 2026-08-20 | TWD 50,10 | +%4,16 | TWD 48,15 | TWD 51,20 | TWD 47,95 | 563,33K |
| 2026-08-19 | TWD 48,10 | -%2,14 | TWD 48,80 | TWD 49,25 | TWD 47,40 | 317,36K |
| 2026-08-18 | TWD 49,15 | -%4,38 | TWD 51,40 | TWD 52,20 | TWD 48,55 | 428,49K |
| 2026-08-17 | TWD 51,40 | +%4,26 | TWD 50,20 | TWD 53,20 | TWD 49,15 | 571,71K |
| 2026-08-14 | TWD 49,30 | -%1,79 | TWD 50,70 | TWD 51,20 | TWD 48,50 | 422,60K |
| 2026-08-13 | TWD 50,20 | +%0,40 | TWD 51,00 | TWD 52,60 | TWD 49,65 | 527,13K |
| 2026-08-12 | TWD 50,00 | -%0,40 | TWD 51,20 | TWD 51,60 | TWD 49,50 | 417,84K |
| 2026-08-11 | TWD 50,20 | -%7,38 | TWD 53,80 | TWD 54,00 | TWD 49,50 | 636,82K |
| 2026-08-10 | TWD 54,20 | +%12,68 | TWD 49,50 | TWD 56,50 | TWD 49,35 | 1,21M |
| 2026-08-07 | TWD 48,10 | -%2,04 | TWD 48,95 | TWD 50,10 | TWD 47,35 | 397,05K |
| 2026-08-06 | TWD 49,10 | +%0,10 | TWD 48,90 | TWD 50,30 | TWD 47,10 | 446,53K |
| 2026-08-05 | TWD 49,05 | -%0,41 | TWD 51,00 | TWD 52,60 | TWD 47,25 | 1,11M |
| 2026-08-04 | TWD 49,25 | +%14,14 | TWD 43,05 | TWD 50,50 | TWD 42,75 | 1,13M |
| 2026-08-03 | TWD 43,15 | -%4,85 | TWD 45,25 | TWD 45,70 | TWD 41,65 | 639,18K |
| 2026-07-31 | TWD 45,35 | +%18,56 | TWD 39,15 | TWD 45,80 | TWD 39,15 | 1,23M |
| 2026-07-30 | TWD 38,25 | -%1,16 | TWD 38,00 | TWD 42,60 | TWD 37,40 | 1,03M |
| 2026-07-29 | TWD 38,70 | -%4,68 | TWD 40,60 | TWD 42,60 | TWD 36,65 | 1,55M |
| 2026-07-28 | TWD 40,60 | -%15,15 | TWD 46,65 | TWD 47,15 | TWD 39,85 | 1,07M |
| 2026-07-27 | TWD 47,85 | -%2,45 | TWD 48,00 | TWD 49,00 | TWD 46,00 | 580,30K |
| 2026-07-24 | TWD 49,05 | +%0,20 | TWD 48,90 | TWD 53,70 | TWD 45,60 | 907,42K |
| 2026-07-23 | TWD 48,95 | -%2,10 | TWD 51,00 | TWD 51,00 | TWD 47,05 | 621,87K |
| 2026-07-22 | TWD 50,00 | +%3,52 | TWD 48,70 | TWD 53,20 | TWD 48,00 | 1,05M |
| 2026-07-21 | TWD 48,30 | +%4,66 | TWD 47,15 | TWD 48,45 | TWD 44,45 | 1,63M |
| 2026-07-20 | TWD 46,15 | -%9,51 | TWD 51,50 | TWD 51,50 | TWD 44,45 | 2,05M |
| 2026-07-17 | TWD 51,00 | -%10,05 | TWD 56,50 | TWD 56,50 | TWD 49,85 | 1,77M |
| 2026-07-16 | TWD 56,70 | -%5,97 | TWD 60,40 | TWD 60,40 | TWD 55,60 | 832,58K |
| 2026-07-15 | TWD 60,30 | +%5,42 | TWD 58,90 | TWD 62,90 | TWD 56,50 | 1,78M |
| 2026-07-14 | TWD 57,20 | -%5,77 | TWD 60,00 | TWD 60,30 | TWD 52,30 | 2,75M |
| 2026-07-13 | TWD 60,70 | -%6,33 | TWD 64,80 | TWD 66,50 | TWD 60,40 | 1,60M |
| 2026-07-10 | TWD 64,80 | %0,00 | TWD 64,80 | TWD 64,80 | TWD 64,80 | 0 |
| 2026-07-09 | TWD 64,80 | -%2,11 | TWD 67,30 | TWD 67,30 | TWD 64,10 | 1,04M |
| 2026-07-08 | TWD 66,20 | -%2,93 | TWD 68,30 | TWD 69,90 | TWD 65,00 | 1,04M |
| 2026-07-07 | TWD 68,20 | -%3,94 | TWD 71,10 | TWD 72,50 | TWD 67,20 | 1,41M |
| 2026-07-06 | TWD 71,00 | -%3,53 | TWD 73,60 | TWD 74,60 | TWD 69,70 | 1,37M |
| 2026-07-03 | TWD 73,60 | +%2,22 | TWD 73,00 | TWD 75,30 | TWD 71,60 | 695,01K |
| 2026-07-02 | TWD 72,00 | -%0,41 | TWD 73,20 | TWD 74,30 | TWD 71,40 | 793,80K |
| 2026-07-01 | TWD 72,30 | -%3,08 | TWD 76,60 | TWD 78,80 | TWD 71,10 | 1,14M |
| 2026-06-30 | TWD 74,60 | +%3,18 | TWD 72,40 | TWD 76,80 | TWD 72,40 | 823,44K |
| 2026-06-29 | TWD 72,30 | -%1,77 | TWD 75,30 | TWD 76,30 | TWD 70,70 | 1,10M |
| 2026-06-26 | TWD 73,60 | -%2,90 | TWD 76,00 | TWD 84,70 | TWD 72,60 | 1,95M |
| 2026-06-25 | TWD 75,80 | -%3,81 | TWD 81,00 | TWD 81,30 | TWD 75,00 | 1,26M |
| 2026-06-24 | TWD 78,80 | -%4,83 | TWD 81,00 | TWD 82,70 | TWD 73,90 | 1,91M |
| 2026-06-23 | TWD 82,80 | -%5,91 | TWD 87,90 | TWD 95,20 | TWD 81,00 | 4,93M |
| 2026-06-22 | TWD 88,00 | +%28,84 | TWD 69,00 | TWD 88,40 | TWD 69,00 | 6,79M |
| 2026-06-18 | TWD 68,30 | -%2,43 | TWD 71,00 | TWD 71,00 | TWD 65,70 | 1,42M |
| 2026-06-17 | TWD 70,00 | +%6,38 | TWD 66,30 | TWD 71,70 | TWD 61,30 | 2,41M |
| 2026-06-16 | TWD 65,80 | -%4,78 | TWD 69,30 | TWD 70,00 | TWD 64,50 | 2,72M |
| 2026-06-15 | TWD 69,10 | -%1,99 | TWD 70,00 | TWD 73,60 | TWD 68,20 | 2,15M |
| 2026-06-12 | TWD 70,50 | -%0,98 | TWD 72,60 | TWD 74,30 | TWD 69,70 | 885,34K |
| 2026-06-11 | TWD 71,20 | -%2,33 | TWD 73,10 | TWD 73,90 | TWD 68,70 | 1,48M |
| 2026-06-10 | TWD 72,90 | -%6,66 | TWD 78,30 | TWD 78,30 | TWD 71,90 | 1,24M |
| 2026-06-09 | TWD 78,10 | +%1,17 | TWD 75,50 | TWD 80,10 | TWD 74,90 | 1,27M |
| 2026-06-08 | TWD 77,20 | +%0,39 | TWD 72,00 | TWD 79,50 | TWD 62,80 | 1,80M |
| 2026-06-05 | TWD 76,90 | -%4,83 | TWD 80,50 | TWD 81,10 | TWD 73,30 | 1,91M |
| 2026-06-04 | TWD 80,80 | -%4,60 | TWD 84,00 | TWD 87,10 | TWD 79,40 | 2,84M |
| 2026-06-03 | TWD 84,70 | +%19,30 | TWD 72,30 | TWD 86,60 | TWD 69,50 | 5,39M |
| 2026-06-02 | TWD 71,00 | -%6,82 | TWD 78,00 | TWD 78,30 | TWD 70,60 | 2,76M |
| 2026-06-01 | TWD 76,20 | -%4,27 | TWD 79,60 | TWD 81,30 | TWD 75,50 | 2,60M |
| 2026-05-29 | TWD 79,60 | +%5,99 | TWD 76,30 | TWD 84,80 | TWD 74,80 | 2,15M |
| 2026-05-28 | TWD 75,10 | -%8,64 | TWD 83,80 | TWD 83,80 | TWD 71,90 | 3,78M |
| 2026-05-27 | TWD 82,20 | -%3,29 | TWD 84,90 | TWD 87,10 | TWD 79,70 | 2,53M |
| 2026-05-26 | TWD 85,00 | -%3,41 | TWD 89,00 | TWD 89,40 | TWD 82,70 | 2,32M |