Arcadyan Technology Corporation 3596
TWSE · Tayvan · Elektronik Teknoloji
TWD 153,000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 153,00 | %0,00 | TWD 154,00 | TWD 154,00 | TWD 152,00 | 550,19K |
| 2026-09-30 | TWD 153,00 | -%0,33 | TWD 155,00 | TWD 155,00 | TWD 153,00 | 610,35K |
| 2026-09-29 | TWD 153,50 | %0,00 | TWD 154,50 | TWD 155,50 | TWD 153,00 | 441,20K |
| 2026-09-24 | TWD 153,50 | +%0,99 | TWD 152,00 | TWD 154,50 | TWD 151,50 | 1,09M |
| 2026-09-23 | TWD 152,00 | -%1,62 | TWD 154,50 | TWD 155,50 | TWD 152,00 | 963,46K |
| 2026-09-22 | TWD 154,50 | -%0,32 | TWD 157,00 | TWD 157,00 | TWD 154,00 | 750,00K |
| 2026-09-21 | TWD 155,00 | -%0,32 | TWD 155,50 | TWD 157,00 | TWD 153,00 | 668,21K |
| 2026-09-18 | TWD 155,50 | +%0,97 | TWD 155,50 | TWD 157,00 | TWD 154,00 | 826,29K |
| 2026-09-17 | TWD 154,00 | +%0,65 | TWD 154,50 | TWD 155,50 | TWD 154,00 | 329,01K |
| 2026-09-16 | TWD 153,00 | -%1,29 | TWD 155,50 | TWD 155,50 | TWD 153,00 | 651,12K |
| 2026-09-15 | TWD 155,00 | +%1,64 | TWD 153,00 | TWD 156,00 | TWD 153,00 | 860,37K |
| 2026-09-14 | TWD 152,50 | %0,00 | TWD 152,50 | TWD 154,00 | TWD 151,50 | 422,26K |
| 2026-09-11 | TWD 152,50 | -%1,29 | TWD 153,00 | TWD 154,50 | TWD 152,00 | 738,24K |
| 2026-09-10 | TWD 154,50 | -%1,90 | TWD 156,50 | TWD 157,00 | TWD 154,50 | 1,09M |
| 2026-09-09 | TWD 157,50 | +%1,29 | TWD 156,00 | TWD 159,00 | TWD 155,50 | 734,05K |
| 2026-09-08 | TWD 155,50 | -%2,51 | TWD 159,50 | TWD 159,50 | TWD 155,00 | 1,48M |
| 2026-09-07 | TWD 159,50 | %0,00 | TWD 160,00 | TWD 160,00 | TWD 159,00 | 487,05K |
| 2026-09-04 | TWD 159,50 | +%1,59 | TWD 158,50 | TWD 160,50 | TWD 157,00 | 758,11K |
| 2026-09-03 | TWD 157,00 | -%2,48 | TWD 162,50 | TWD 162,50 | TWD 157,00 | 1,61M |
| 2026-09-02 | TWD 161,00 | +%0,94 | TWD 160,50 | TWD 162,50 | TWD 160,00 | 1,22M |
| 2026-09-01 | TWD 159,50 | +%0,95 | TWD 158,50 | TWD 161,50 | TWD 158,50 | 1,33M |
| 2026-08-31 | TWD 158,00 | -%2,17 | TWD 161,00 | TWD 161,00 | TWD 158,00 | 1,86M |
| 2026-08-28 | TWD 161,50 | +%0,94 | TWD 162,00 | TWD 162,50 | TWD 160,50 | 786,03K |
| 2026-08-27 | TWD 160,00 | +%0,31 | TWD 161,00 | TWD 163,00 | TWD 160,00 | 1,30M |
| 2026-08-26 | TWD 159,50 | %0,00 | TWD 161,00 | TWD 161,00 | TWD 158,00 | 1,37M |
| 2026-08-25 | TWD 159,50 | -%0,31 | TWD 161,50 | TWD 161,50 | TWD 158,00 | 1,20M |
| 2026-08-24 | TWD 160,00 | -%0,62 | TWD 160,50 | TWD 162,50 | TWD 160,00 | 1,09M |
| 2026-08-21 | TWD 161,00 | -%0,92 | TWD 161,50 | TWD 162,50 | TWD 161,00 | 688,83K |
| 2026-08-20 | TWD 162,50 | +%1,56 | TWD 162,00 | TWD 163,00 | TWD 159,50 | 1,33M |
| 2026-08-19 | TWD 160,00 | -%1,23 | TWD 160,50 | TWD 162,50 | TWD 159,50 | 1,39M |
| 2026-08-18 | TWD 162,00 | -%1,22 | TWD 163,50 | TWD 165,00 | TWD 160,50 | 2,06M |
| 2026-08-17 | TWD 164,00 | -%0,61 | TWD 166,00 | TWD 168,00 | TWD 163,50 | 991,37K |
| 2026-08-14 | TWD 165,00 | -%0,60 | TWD 167,00 | TWD 167,00 | TWD 164,50 | 1,39M |
| 2026-08-13 | TWD 166,00 | -%1,48 | TWD 170,00 | TWD 170,50 | TWD 165,50 | 2,05M |
| 2026-08-12 | TWD 168,50 | -%0,30 | TWD 170,50 | TWD 172,00 | TWD 168,50 | 1,43M |
| 2026-08-11 | TWD 169,00 | -%2,87 | TWD 175,00 | TWD 175,00 | TWD 168,00 | 2,53M |
| 2026-08-10 | TWD 174,00 | -%2,52 | TWD 181,00 | TWD 181,00 | TWD 173,50 | 2,26M |
| 2026-08-07 | TWD 178,50 | -%2,19 | TWD 184,00 | TWD 184,00 | TWD 177,00 | 977,20K |
| 2026-08-06 | TWD 182,50 | -%2,67 | TWD 187,00 | TWD 187,00 | TWD 176,00 | 1,33M |
| 2026-08-05 | TWD 187,50 | +%3,88 | TWD 185,50 | TWD 189,50 | TWD 184,50 | 759,08K |
| 2026-08-04 | TWD 180,50 | -%0,82 | TWD 178,00 | TWD 182,00 | TWD 178,00 | 620,27K |
| 2026-08-03 | TWD 182,00 | +%5,51 | TWD 172,50 | TWD 183,00 | TWD 171,00 | 771,23K |
| 2026-07-31 | TWD 172,50 | +%2,37 | TWD 177,50 | TWD 177,50 | TWD 172,50 | 1,59M |
| 2026-07-30 | TWD 168,50 | -%0,59 | TWD 170,00 | TWD 172,50 | TWD 166,50 | 724,47K |
| 2026-07-29 | TWD 169,50 | -%4,24 | TWD 179,00 | TWD 179,00 | TWD 163,50 | 1,24M |
| 2026-07-28 | TWD 177,00 | -%4,32 | TWD 181,00 | TWD 182,50 | TWD 175,50 | 600,38K |
| 2026-07-27 | TWD 185,00 | %0,00 | TWD 185,50 | TWD 188,00 | TWD 182,50 | 377,06K |
| 2026-07-24 | TWD 185,00 | -%1,07 | TWD 186,00 | TWD 189,00 | TWD 183,00 | 610,60K |
| 2026-07-23 | TWD 187,00 | -%0,27 | TWD 189,50 | TWD 189,50 | TWD 185,00 | 419,16K |
| 2026-07-22 | TWD 187,50 | +%1,63 | TWD 187,00 | TWD 188,50 | TWD 185,00 | 718,51K |
| 2026-07-21 | TWD 184,50 | +%3,65 | TWD 180,50 | TWD 184,50 | TWD 180,00 | 569,22K |
| 2026-07-20 | TWD 178,00 | -%1,93 | TWD 182,50 | TWD 184,00 | TWD 170,50 | 1,24M |
| 2026-07-17 | TWD 181,50 | -%3,97 | TWD 187,00 | TWD 190,00 | TWD 181,00 | 879,74K |
| 2026-07-16 | TWD 189,00 | -%1,05 | TWD 190,00 | TWD 192,00 | TWD 188,00 | 782,11K |
| 2026-07-15 | TWD 191,00 | +%0,79 | TWD 191,00 | TWD 194,00 | TWD 190,00 | 933,10K |
| 2026-07-14 | TWD 189,50 | -%3,81 | TWD 195,50 | TWD 197,00 | TWD 185,00 | 1,16M |
| 2026-07-13 | TWD 197,00 | +%1,55 | TWD 198,00 | TWD 198,00 | TWD 194,50 | 781,85K |
| 2026-07-10 | TWD 194,00 | %0,00 | TWD 194,00 | TWD 194,00 | TWD 194,00 | 0 |
| 2026-07-09 | TWD 194,00 | -%0,77 | TWD 198,00 | TWD 200,00 | TWD 194,00 | 1,05M |
| 2026-07-08 | TWD 195,50 | +%1,03 | TWD 196,00 | TWD 198,00 | TWD 193,00 | 1,08M |
| 2026-07-07 | TWD 193,50 | -%1,78 | TWD 199,50 | TWD 202,50 | TWD 192,00 | 2,03M |
| 2026-07-06 | TWD 197,00 | -%0,25 | TWD 200,00 | TWD 201,50 | TWD 194,50 | 1,71M |
| 2026-07-03 | TWD 197,50 | +%3,13 | TWD 190,50 | TWD 199,00 | TWD 190,50 | 1,78M |
| 2026-07-02 | TWD 191,50 | -%1,03 | TWD 193,00 | TWD 196,00 | TWD 191,50 | 1,54M |
| 2026-07-01 | TWD 193,50 | +%0,78 | TWD 194,50 | TWD 195,50 | TWD 191,00 | 1,84M |
| 2026-06-30 | TWD 192,00 | +%2,13 | TWD 191,00 | TWD 196,00 | TWD 189,00 | 2,87M |
| 2026-06-29 | TWD 188,00 | +%3,58 | TWD 183,00 | TWD 189,50 | TWD 183,00 | 1,75M |
| 2026-06-26 | TWD 181,50 | -%6,92 | TWD 195,50 | TWD 195,50 | TWD 181,50 | 3,26M |
| 2026-06-25 | TWD 195,00 | +%2,36 | TWD 193,00 | TWD 195,00 | TWD 190,00 | 3,86M |
| 2026-06-24 | TWD 190,50 | +%5,25 | TWD 183,00 | TWD 192,00 | TWD 180,50 | 3,00M |
| 2026-06-23 | TWD 181,00 | -%3,72 | TWD 191,00 | TWD 192,00 | TWD 179,50 | 4,54M |
| 2026-06-22 | TWD 188,00 | -%1,83 | TWD 193,50 | TWD 193,50 | TWD 188,00 | 2,08M |
| 2026-06-18 | TWD 191,50 | -%1,03 | TWD 196,50 | TWD 196,50 | TWD 189,50 | 3,81M |
| 2026-06-17 | TWD 193,50 | +%3,75 | TWD 186,50 | TWD 195,00 | TWD 185,50 | 3,48M |
| 2026-06-16 | TWD 186,50 | -%2,10 | TWD 191,00 | TWD 191,00 | TWD 184,50 | 2,18M |
| 2026-06-15 | TWD 190,50 | +%4,38 | TWD 186,00 | TWD 191,50 | TWD 184,00 | 1,90M |
| 2026-06-12 | TWD 182,50 | +%0,83 | TWD 185,50 | TWD 186,50 | TWD 181,50 | 1,32M |
| 2026-06-11 | TWD 181,00 | -%1,90 | TWD 184,00 | TWD 184,00 | TWD 177,50 | 2,07M |
| 2026-06-10 | TWD 184,50 | -%0,54 | TWD 184,00 | TWD 189,50 | TWD 181,00 | 1,91M |
| 2026-06-09 | TWD 185,50 | +%2,49 | TWD 182,00 | TWD 186,00 | TWD 182,00 | 853,20K |
| 2026-06-08 | TWD 181,00 | -%4,99 | TWD 175,50 | TWD 183,50 | TWD 175,50 | 1,11M |
| 2026-06-05 | TWD 190,50 | +%1,33 | TWD 188,00 | TWD 191,00 | TWD 184,00 | 1,83M |
| 2026-06-04 | TWD 188,00 | -%1,31 | TWD 190,00 | TWD 190,00 | TWD 186,50 | 1,16M |
| 2026-06-03 | TWD 190,50 | -%0,52 | TWD 193,00 | TWD 193,00 | TWD 189,50 | 1,45M |
| 2026-06-02 | TWD 191,50 | -%1,03 | TWD 195,00 | TWD 195,00 | TWD 189,00 | 1,78M |
| 2026-06-01 | TWD 193,50 | +%3,20 | TWD 191,00 | TWD 195,50 | TWD 188,00 | 2,37M |
| 2026-05-29 | TWD 187,50 | +%1,90 | TWD 187,50 | TWD 188,00 | TWD 184,50 | 1,22M |
| 2026-05-28 | TWD 184,00 | -%2,39 | TWD 190,00 | TWD 191,00 | TWD 183,00 | 1,54M |
| 2026-05-27 | TWD 188,50 | -%1,57 | TWD 194,00 | TWD 195,00 | TWD 187,00 | 1,87M |
| 2026-05-26 | TWD 191,50 | +%1,32 | TWD 190,50 | TWD 192,50 | TWD 188,50 | 1,77M |