Ablerex Electronics Co., Ltd. 3628
TPEX · Tayvan · Üretici İmalatı
TWD 71,80-1,00 (-%1,37)
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 72,80 | +%0,14 | TWD 72,70 | TWD 73,50 | TWD 72,00 | 45,00K |
| 2026-09-30 | TWD 72,70 | -%0,27 | TWD 73,00 | TWD 73,30 | TWD 72,70 | 78,01K |
| 2026-09-29 | TWD 72,90 | -%1,88 | TWD 74,20 | TWD 74,20 | TWD 72,90 | 54,01K |
| 2026-09-24 | TWD 74,30 | %0,00 | TWD 75,00 | TWD 75,00 | TWD 73,40 | 48,00K |
| 2026-09-23 | TWD 74,30 | +%2,06 | TWD 72,60 | TWD 74,50 | TWD 72,20 | 76,01K |
| 2026-09-22 | TWD 72,80 | +%0,14 | TWD 72,30 | TWD 72,80 | TWD 71,80 | 95,00K |
| 2026-09-21 | TWD 72,70 | -%1,09 | TWD 74,50 | TWD 74,50 | TWD 72,40 | 78,16K |
| 2026-09-18 | TWD 73,50 | -%0,68 | TWD 76,00 | TWD 76,00 | TWD 73,00 | 161,10K |
| 2026-09-17 | TWD 74,00 | +%0,95 | TWD 73,70 | TWD 74,80 | TWD 73,30 | 157,00K |
| 2026-09-16 | TWD 73,30 | +%1,81 | TWD 72,00 | TWD 73,70 | TWD 72,00 | 103,00K |
| 2026-09-15 | TWD 72,00 | -%2,31 | TWD 72,70 | TWD 73,80 | TWD 71,80 | 199,10K |
| 2026-09-14 | TWD 73,70 | -%4,29 | TWD 76,20 | TWD 78,00 | TWD 73,60 | 631,20K |
| 2026-09-11 | TWD 77,00 | +%0,92 | TWD 76,00 | TWD 78,20 | TWD 73,60 | 622,26K |
| 2026-09-10 | TWD 76,30 | +%6,12 | TWD 71,50 | TWD 76,80 | TWD 71,50 | 746,55K |
| 2026-09-09 | TWD 71,90 | +%5,43 | TWD 68,20 | TWD 72,00 | TWD 68,20 | 162,03K |
| 2026-09-08 | TWD 68,20 | -%0,29 | TWD 67,40 | TWD 69,00 | TWD 67,40 | 82,00K |
| 2026-09-07 | TWD 68,40 | -%1,30 | TWD 68,90 | TWD 69,70 | TWD 68,10 | 57,02K |
| 2026-09-04 | TWD 69,30 | +%1,17 | TWD 69,00 | TWD 69,30 | TWD 68,50 | 47,07K |
| 2026-09-03 | TWD 68,50 | -%1,01 | TWD 69,20 | TWD 69,20 | TWD 67,90 | 49,01K |
| 2026-09-02 | TWD 69,20 | +%1,02 | TWD 67,80 | TWD 69,30 | TWD 67,70 | 28,00K |
| 2026-09-01 | TWD 68,50 | +%1,03 | TWD 68,80 | TWD 68,90 | TWD 67,80 | 43,01K |
| 2026-08-31 | TWD 67,80 | -%0,88 | TWD 68,00 | TWD 69,20 | TWD 67,20 | 26,00K |
| 2026-08-28 | TWD 68,40 | -%0,44 | TWD 69,50 | TWD 69,50 | TWD 68,00 | 25,01K |
| 2026-08-27 | TWD 68,70 | +%1,03 | TWD 69,60 | TWD 69,60 | TWD 68,00 | 32,12K |
| 2026-08-26 | TWD 68,00 | +%1,34 | TWD 66,70 | TWD 68,00 | TWD 66,70 | 25,00K |
| 2026-08-25 | TWD 67,10 | +%1,05 | TWD 66,20 | TWD 67,90 | TWD 66,00 | 31,01K |
| 2026-08-24 | TWD 66,40 | -%1,04 | TWD 66,10 | TWD 67,10 | TWD 65,20 | 79,01K |
| 2026-08-21 | TWD 67,10 | -%1,90 | TWD 67,60 | TWD 68,60 | TWD 67,10 | 61,03K |
| 2026-08-20 | TWD 68,40 | -%0,73 | TWD 69,00 | TWD 69,00 | TWD 67,60 | 36,01K |
| 2026-08-19 | TWD 68,90 | -%2,13 | TWD 68,50 | TWD 70,00 | TWD 68,50 | 48,00K |
| 2026-08-18 | TWD 70,40 | -%2,09 | TWD 71,40 | TWD 71,40 | TWD 70,00 | 43,00K |
| 2026-08-17 | TWD 71,90 | +%0,98 | TWD 71,20 | TWD 72,20 | TWD 70,70 | 95,05K |
| 2026-08-14 | TWD 71,20 | +%5,79 | TWD 67,60 | TWD 72,20 | TWD 67,40 | 257,08K |
| 2026-08-13 | TWD 67,30 | +%1,36 | TWD 66,70 | TWD 68,00 | TWD 66,70 | 50,01K |
| 2026-08-12 | TWD 66,40 | +%1,53 | TWD 66,10 | TWD 66,70 | TWD 65,70 | 53,00K |
| 2026-08-11 | TWD 65,40 | +%0,15 | TWD 65,20 | TWD 65,80 | TWD 64,80 | 28,00K |
| 2026-08-10 | TWD 65,30 | +%1,40 | TWD 64,40 | TWD 65,60 | TWD 64,40 | 34,00K |
| 2026-08-07 | TWD 64,40 | %0,00 | TWD 64,40 | TWD 64,40 | TWD 63,50 | 25,00K |
| 2026-08-06 | TWD 64,40 | %0,00 | TWD 63,50 | TWD 64,40 | TWD 63,00 | 39,00K |
| 2026-08-05 | TWD 64,40 | +%0,16 | TWD 64,90 | TWD 65,70 | TWD 64,30 | 50,02K |
| 2026-08-04 | TWD 64,30 | -%3,02 | TWD 65,20 | TWD 65,20 | TWD 63,70 | 92,22K |
| 2026-08-03 | TWD 66,30 | +%3,11 | TWD 63,60 | TWD 66,30 | TWD 63,60 | 73,00K |
| 2026-07-31 | TWD 64,30 | +%4,21 | TWD 64,80 | TWD 64,80 | TWD 63,00 | 72,00K |
| 2026-07-30 | TWD 61,70 | -%1,12 | TWD 61,00 | TWD 63,00 | TWD 61,00 | 76,00K |
| 2026-07-29 | TWD 62,40 | -%2,95 | TWD 64,40 | TWD 64,60 | TWD 61,40 | 175,03K |
| 2026-07-28 | TWD 64,30 | -%3,31 | TWD 65,10 | TWD 65,40 | TWD 64,10 | 155,11K |
| 2026-07-27 | TWD 66,50 | -%1,34 | TWD 66,80 | TWD 67,00 | TWD 65,70 | 81,01K |
| 2026-07-24 | TWD 67,40 | -%3,58 | TWD 69,90 | TWD 70,10 | TWD 67,30 | 101,00K |
| 2026-07-23 | TWD 69,90 | +%1,01 | TWD 69,50 | TWD 72,00 | TWD 69,20 | 181,08K |
| 2026-07-22 | TWD 69,20 | +%1,32 | TWD 69,50 | TWD 70,00 | TWD 69,00 | 102,00K |
| 2026-07-21 | TWD 68,30 | +%2,71 | TWD 66,50 | TWD 68,80 | TWD 66,50 | 111,10K |
| 2026-07-20 | TWD 66,50 | +%0,45 | TWD 67,40 | TWD 67,50 | TWD 65,00 | 203,00K |
| 2026-07-17 | TWD 66,20 | -%4,06 | TWD 68,10 | TWD 68,70 | TWD 65,00 | 400,29K |
| 2026-07-16 | TWD 69,00 | -%5,74 | TWD 70,30 | TWD 71,00 | TWD 69,00 | 190,07K |
| 2026-07-15 | TWD 73,20 | +%0,41 | TWD 72,10 | TWD 74,00 | TWD 72,10 | 159,11K |
| 2026-07-14 | TWD 72,90 | -%0,55 | TWD 73,90 | TWD 74,60 | TWD 71,30 | 215,04K |
| 2026-07-13 | TWD 73,30 | -%1,48 | TWD 75,40 | TWD 75,40 | TWD 73,00 | 134,21K |
| 2026-07-10 | TWD 74,40 | %0,00 | TWD 74,40 | TWD 74,40 | TWD 74,40 | 0 |
| 2026-07-09 | TWD 74,40 | +%1,92 | TWD 73,30 | TWD 74,40 | TWD 72,90 | 121,03K |
| 2026-07-08 | TWD 73,00 | -%1,08 | TWD 73,80 | TWD 74,30 | TWD 72,10 | 181,26K |
| 2026-07-07 | TWD 73,80 | -%4,65 | TWD 77,20 | TWD 77,60 | TWD 73,30 | 416,08K |
| 2026-07-06 | TWD 77,40 | -%0,90 | TWD 79,30 | TWD 81,00 | TWD 76,40 | 515,02K |
| 2026-07-03 | TWD 78,10 | -%2,38 | TWD 81,60 | TWD 83,00 | TWD 77,60 | 1,29M |
| 2026-07-02 | TWD 80,00 | +%9,89 | TWD 73,60 | TWD 80,00 | TWD 73,60 | 1,48M |
| 2026-07-01 | TWD 72,80 | +%4,00 | TWD 70,10 | TWD 74,40 | TWD 69,50 | 359,00K |
| 2026-06-30 | TWD 70,00 | +%1,01 | TWD 69,90 | TWD 70,40 | TWD 69,30 | 71,00K |
| 2026-06-29 | TWD 69,30 | +%0,87 | TWD 69,90 | TWD 70,90 | TWD 68,90 | 129,01K |
| 2026-06-26 | TWD 68,70 | -%2,83 | TWD 70,70 | TWD 70,90 | TWD 68,70 | 216,03K |
| 2026-06-25 | TWD 70,70 | -%0,14 | TWD 71,00 | TWD 72,20 | TWD 70,30 | 123,01K |
| 2026-06-24 | TWD 70,80 | -%1,67 | TWD 71,50 | TWD 71,60 | TWD 69,40 | 220,01K |
| 2026-06-23 | TWD 72,00 | -%4,89 | TWD 76,50 | TWD 76,90 | TWD 72,00 | 261,12K |
| 2026-06-22 | TWD 75,70 | +%4,56 | TWD 72,80 | TWD 75,70 | TWD 72,80 | 318,10K |
| 2026-06-18 | TWD 72,40 | +%1,26 | TWD 72,20 | TWD 72,80 | TWD 70,90 | 152,15K |
| 2026-06-17 | TWD 71,50 | +%1,71 | TWD 71,20 | TWD 72,60 | TWD 70,90 | 156,00K |
| 2026-06-16 | TWD 70,30 | -%3,96 | TWD 73,60 | TWD 73,70 | TWD 70,30 | 152,01K |
| 2026-06-15 | TWD 73,20 | +%2,66 | TWD 72,10 | TWD 73,70 | TWD 72,10 | 157,08K |
| 2026-06-12 | TWD 71,30 | +%2,00 | TWD 72,10 | TWD 72,80 | TWD 71,00 | 137,07K |
| 2026-06-11 | TWD 69,90 | -%3,05 | TWD 72,50 | TWD 74,10 | TWD 68,80 | 257,02K |
| 2026-06-10 | TWD 72,10 | +%0,98 | TWD 71,60 | TWD 76,00 | TWD 71,30 | 359,13K |
| 2026-06-09 | TWD 71,40 | +%1,28 | TWD 70,60 | TWD 72,20 | TWD 70,30 | 264,02K |
| 2026-06-08 | TWD 70,50 | -%5,62 | TWD 67,60 | TWD 71,60 | TWD 67,60 | 305,02K |
| 2026-06-05 | TWD 74,70 | -%3,61 | TWD 77,50 | TWD 77,50 | TWD 74,10 | 664,02K |
| 2026-06-04 | TWD 77,50 | +%2,38 | TWD 76,50 | TWD 80,90 | TWD 75,50 | 2,00M |
| 2026-06-03 | TWD 75,70 | +%9,87 | TWD 70,00 | TWD 75,70 | TWD 70,00 | 1,43M |
| 2026-06-02 | TWD 68,90 | -%0,43 | TWD 69,20 | TWD 70,00 | TWD 68,10 | 187,01K |
| 2026-06-01 | TWD 69,20 | +%2,82 | TWD 68,90 | TWD 69,90 | TWD 67,40 | 252,03K |
| 2026-05-29 | TWD 67,30 | +%0,75 | TWD 67,10 | TWD 67,50 | TWD 66,00 | 111,00K |
| 2026-05-28 | TWD 66,80 | +%1,21 | TWD 66,80 | TWD 69,00 | TWD 66,70 | 274,03K |
| 2026-05-27 | TWD 66,00 | -%0,15 | TWD 67,70 | TWD 67,70 | TWD 66,00 | 77,00K |
| 2026-05-26 | TWD 66,10 | +%0,15 | TWD 66,40 | TWD 66,80 | TWD 65,50 | 98,02K |