ARBOR Technology Corp. 3594
TPEX · Tayvan · Elektronik Teknoloji
TWD 47,15-0,55 (-%1,15)
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 47,15 | -%1,15 | TWD 47,95 | TWD 48,15 | TWD 47,10 | 288,87K |
| 2026-10-01 | TWD 47,70 | -%0,42 | TWD 48,50 | TWD 48,95 | TWD 47,70 | 373,44K |
| 2026-09-30 | TWD 47,90 | +%1,48 | TWD 47,30 | TWD 48,05 | TWD 46,85 | 424,00K |
| 2026-09-29 | TWD 47,20 | +%1,07 | TWD 46,30 | TWD 48,00 | TWD 46,30 | 249,38K |
| 2026-09-24 | TWD 46,70 | +%0,21 | TWD 46,55 | TWD 46,90 | TWD 46,55 | 116,45K |
| 2026-09-23 | TWD 46,60 | -%0,11 | TWD 46,80 | TWD 47,45 | TWD 46,10 | 374,10K |
| 2026-09-22 | TWD 46,65 | -%0,74 | TWD 47,75 | TWD 47,80 | TWD 46,65 | 267,04K |
| 2026-09-21 | TWD 47,00 | +%0,53 | TWD 46,60 | TWD 47,80 | TWD 46,50 | 397,00K |
| 2026-09-18 | TWD 46,75 | +%1,41 | TWD 46,70 | TWD 47,30 | TWD 46,20 | 356,08K |
| 2026-09-17 | TWD 46,10 | +%0,66 | TWD 46,00 | TWD 46,40 | TWD 45,85 | 183,11K |
| 2026-09-16 | TWD 45,80 | +%0,77 | TWD 45,55 | TWD 46,15 | TWD 45,45 | 170,07K |
| 2026-09-15 | TWD 45,45 | -%2,26 | TWD 46,35 | TWD 46,75 | TWD 45,40 | 227,05K |
| 2026-09-14 | TWD 46,50 | +%1,20 | TWD 45,35 | TWD 46,80 | TWD 45,10 | 252,72K |
| 2026-09-11 | TWD 45,95 | -%0,86 | TWD 45,20 | TWD 47,10 | TWD 45,20 | 369,30K |
| 2026-09-10 | TWD 46,35 | -%1,80 | TWD 46,80 | TWD 46,95 | TWD 45,95 | 490,08K |
| 2026-09-09 | TWD 47,20 | -%0,21 | TWD 47,00 | TWD 48,00 | TWD 47,00 | 251,01K |
| 2026-09-08 | TWD 47,30 | -%2,07 | TWD 48,05 | TWD 48,15 | TWD 47,15 | 442,78K |
| 2026-09-07 | TWD 48,30 | -%1,73 | TWD 49,30 | TWD 49,50 | TWD 48,30 | 457,15K |
| 2026-09-04 | TWD 49,15 | +%3,91 | TWD 48,25 | TWD 49,20 | TWD 47,10 | 755,12K |
| 2026-09-03 | TWD 47,30 | -%3,27 | TWD 49,20 | TWD 49,50 | TWD 47,00 | 1,08M |
| 2026-09-02 | TWD 48,90 | -%3,17 | TWD 48,50 | TWD 50,90 | TWD 47,55 | 1,11M |
| 2026-09-01 | TWD 50,50 | +%4,66 | TWD 48,55 | TWD 53,00 | TWD 48,55 | 2,61M |
| 2026-08-31 | TWD 48,25 | -%2,53 | TWD 49,50 | TWD 49,85 | TWD 48,25 | 598,65K |
| 2026-08-28 | TWD 49,50 | -%0,90 | TWD 50,50 | TWD 50,50 | TWD 49,35 | 651,10K |
| 2026-08-27 | TWD 49,95 | -%1,87 | TWD 51,10 | TWD 51,20 | TWD 49,65 | 666,20K |
| 2026-08-26 | TWD 50,90 | +%0,39 | TWD 50,80 | TWD 51,30 | TWD 50,30 | 343,11K |
| 2026-08-25 | TWD 50,70 | -%0,78 | TWD 50,70 | TWD 50,80 | TWD 49,65 | 540,01K |
| 2026-08-24 | TWD 51,10 | +%0,79 | TWD 50,70 | TWD 52,00 | TWD 50,70 | 678,12K |
| 2026-08-21 | TWD 50,70 | -%1,36 | TWD 51,60 | TWD 51,60 | TWD 50,30 | 371,02K |
| 2026-08-20 | TWD 51,40 | +%1,18 | TWD 52,00 | TWD 52,40 | TWD 50,60 | 717,15K |
| 2026-08-19 | TWD 50,80 | +%0,59 | TWD 49,70 | TWD 52,50 | TWD 49,05 | 573,07K |
| 2026-08-18 | TWD 50,50 | -%4,36 | TWD 52,90 | TWD 52,90 | TWD 50,40 | 1,01M |
| 2026-08-17 | TWD 52,80 | +%2,92 | TWD 51,30 | TWD 53,30 | TWD 51,20 | 1,02M |
| 2026-08-14 | TWD 51,30 | -%7,73 | TWD 55,60 | TWD 56,00 | TWD 51,30 | 2,12M |
| 2026-08-13 | TWD 55,60 | -%1,94 | TWD 56,70 | TWD 56,90 | TWD 55,00 | 997,28K |
| 2026-08-12 | TWD 56,70 | -%0,35 | TWD 54,60 | TWD 57,20 | TWD 54,50 | 1,52M |
| 2026-08-11 | TWD 56,90 | -%5,17 | TWD 61,50 | TWD 61,50 | TWD 56,10 | 3,00M |
| 2026-08-10 | TWD 60,00 | %0,00 | TWD 61,10 | TWD 61,50 | TWD 58,40 | 4,00M |
| 2026-08-07 | TWD 60,00 | +%3,63 | TWD 58,70 | TWD 61,90 | TWD 58,00 | 7,36M |
| 2026-08-06 | TWD 57,90 | +%3,21 | TWD 57,90 | TWD 59,80 | TWD 56,00 | 4,56M |
| 2026-08-05 | TWD 56,10 | +%5,06 | TWD 54,10 | TWD 58,50 | TWD 54,10 | 2,71M |
| 2026-08-04 | TWD 53,40 | +%4,50 | TWD 52,50 | TWD 53,60 | TWD 51,20 | 1,12M |
| 2026-08-03 | TWD 51,10 | +%2,20 | TWD 49,50 | TWD 51,90 | TWD 48,70 | 621,06K |
| 2026-07-31 | TWD 50,00 | +%6,38 | TWD 49,50 | TWD 50,80 | TWD 49,00 | 780,00K |
| 2026-07-30 | TWD 47,00 | -%7,30 | TWD 51,20 | TWD 51,20 | TWD 46,50 | 1,70M |
| 2026-07-29 | TWD 50,70 | -%3,43 | TWD 53,00 | TWD 53,80 | TWD 48,50 | 1,79M |
| 2026-07-28 | TWD 52,50 | -%9,33 | TWD 54,50 | TWD 55,10 | TWD 52,20 | 2,59M |
| 2026-07-27 | TWD 57,90 | +%7,22 | TWD 55,10 | TWD 57,90 | TWD 53,20 | 3,00M |
| 2026-07-24 | TWD 54,00 | -%4,93 | TWD 56,70 | TWD 57,80 | TWD 54,00 | 3,10M |
| 2026-07-23 | TWD 56,80 | +%5,77 | TWD 55,80 | TWD 57,70 | TWD 54,10 | 5,06M |
| 2026-07-22 | TWD 53,70 | +%9,82 | TWD 49,00 | TWD 53,70 | TWD 49,00 | 1,87M |
| 2026-07-21 | TWD 48,90 | +%6,30 | TWD 46,00 | TWD 49,65 | TWD 45,85 | 525,00K |
| 2026-07-20 | TWD 46,00 | -%3,46 | TWD 47,60 | TWD 48,15 | TWD 45,00 | 630,10K |
| 2026-07-17 | TWD 47,65 | -%8,54 | TWD 50,60 | TWD 51,20 | TWD 47,55 | 1,19M |
| 2026-07-16 | TWD 52,10 | -%1,51 | TWD 53,30 | TWD 54,00 | TWD 51,90 | 2,13M |
| 2026-07-15 | TWD 52,90 | %0,00 | TWD 52,30 | TWD 54,00 | TWD 50,30 | 1,39M |
| 2026-07-14 | TWD 52,90 | -%1,12 | TWD 53,60 | TWD 54,50 | TWD 51,60 | 3,55M |
| 2026-07-13 | TWD 53,50 | +%3,88 | TWD 53,00 | TWD 53,50 | TWD 50,60 | 818,20K |
| 2026-07-10 | TWD 51,50 | %0,00 | TWD 51,50 | TWD 51,50 | TWD 51,50 | 0 |
| 2026-07-09 | TWD 51,50 | -%2,28 | TWD 54,40 | TWD 54,60 | TWD 51,10 | 722,10K |
| 2026-07-08 | TWD 52,70 | +%1,93 | TWD 52,00 | TWD 54,50 | TWD 50,20 | 810,03K |
| 2026-07-07 | TWD 51,70 | -%5,31 | TWD 54,60 | TWD 54,90 | TWD 51,70 | 875,01K |
| 2026-07-06 | TWD 54,60 | -%6,98 | TWD 58,70 | TWD 58,70 | TWD 54,00 | 2,21M |
| 2026-07-03 | TWD 58,70 | +%3,53 | TWD 56,70 | TWD 59,80 | TWD 56,70 | 3,90M |
| 2026-07-02 | TWD 56,70 | +%1,61 | TWD 53,50 | TWD 58,80 | TWD 53,20 | 4,08M |
| 2026-07-01 | TWD 55,80 | +%8,98 | TWD 53,40 | TWD 56,30 | TWD 53,40 | 6,92M |
| 2026-06-30 | TWD 51,20 | +%9,87 | TWD 48,15 | TWD 51,20 | TWD 47,55 | 1,15M |
| 2026-06-29 | TWD 46,60 | +%1,64 | TWD 45,80 | TWD 47,45 | TWD 45,80 | 146,00K |
| 2026-06-26 | TWD 45,85 | -%5,46 | TWD 49,00 | TWD 49,00 | TWD 45,50 | 292,11K |
| 2026-06-25 | TWD 48,50 | -%2,41 | TWD 50,50 | TWD 50,50 | TWD 48,40 | 232,04K |
| 2026-06-24 | TWD 49,70 | -%1,58 | TWD 49,95 | TWD 50,60 | TWD 48,85 | 490,00K |
| 2026-06-23 | TWD 50,50 | +%5,21 | TWD 48,45 | TWD 51,60 | TWD 48,45 | 985,25K |
| 2026-06-22 | TWD 48,00 | +%0,10 | TWD 47,95 | TWD 48,50 | TWD 47,70 | 329,00K |
| 2026-06-18 | TWD 47,95 | +%1,16 | TWD 47,35 | TWD 48,30 | TWD 47,25 | 216,01K |
| 2026-06-17 | TWD 47,40 | +%0,21 | TWD 46,40 | TWD 47,45 | TWD 46,05 | 200,00K |
| 2026-06-16 | TWD 47,30 | +%1,61 | TWD 46,60 | TWD 47,55 | TWD 46,00 | 254,01K |
| 2026-06-15 | TWD 46,55 | +%2,42 | TWD 47,00 | TWD 47,00 | TWD 46,30 | 260,20K |
| 2026-06-12 | TWD 45,45 | -%1,41 | TWD 47,05 | TWD 47,05 | TWD 45,45 | 281,64K |
| 2026-06-11 | TWD 46,10 | +%4,42 | TWD 46,65 | TWD 47,55 | TWD 44,65 | 692,03K |
| 2026-06-10 | TWD 44,15 | -%3,39 | TWD 45,20 | TWD 47,00 | TWD 44,15 | 172,09K |
| 2026-06-09 | TWD 45,70 | +%3,28 | TWD 44,80 | TWD 46,30 | TWD 44,60 | 185,00K |
| 2026-06-08 | TWD 44,25 | -%6,84 | TWD 43,05 | TWD 44,40 | TWD 42,75 | 520,14K |
| 2026-06-05 | TWD 47,50 | -%1,66 | TWD 48,30 | TWD 48,40 | TWD 47,15 | 308,00K |
| 2026-06-04 | TWD 48,30 | -%3,40 | TWD 49,90 | TWD 49,90 | TWD 48,30 | 320,05K |
| 2026-06-03 | TWD 50,00 | +%0,10 | TWD 50,50 | TWD 50,50 | TWD 49,70 | 278,06K |
| 2026-06-02 | TWD 49,95 | -%2,25 | TWD 51,90 | TWD 52,00 | TWD 48,75 | 504,00K |
| 2026-06-01 | TWD 51,10 | +%1,59 | TWD 50,80 | TWD 51,40 | TWD 50,20 | 324,02K |
| 2026-05-29 | TWD 50,30 | -%0,98 | TWD 51,10 | TWD 51,60 | TWD 50,10 | 433,04K |
| 2026-05-28 | TWD 50,80 | -%5,05 | TWD 53,50 | TWD 53,90 | TWD 50,80 | 609,46K |
| 2026-05-27 | TWD 53,50 | +%1,13 | TWD 53,10 | TWD 53,80 | TWD 51,70 | 809,52K |