AIC, Inc. 3693
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 664,00-23,00 (-%3,35)
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 664,00 | -%3,35 | TWD 688,00 | TWD 691,00 | TWD 643,00 | 2,69M |
| 2026-09-30 | TWD 687,00 | -%2,14 | TWD 708,00 | TWD 713,00 | TWD 687,00 | 1,20M |
| 2026-09-29 | TWD 702,00 | -%3,70 | TWD 719,00 | TWD 734,00 | TWD 701,00 | 1,27M |
| 2026-09-24 | TWD 729,00 | -%0,41 | TWD 732,00 | TWD 748,00 | TWD 713,00 |
| 1,91M |
| 2026-09-23 | TWD 732,00 | +%4,57 | TWD 706,00 | TWD 738,00 | TWD 705,00 | 2,34M |
| 2026-09-22 | TWD 700,00 | -%0,28 | TWD 719,00 | TWD 739,00 | TWD 697,00 | 2,05M |
| 2026-09-21 | TWD 702,00 | -%0,28 | TWD 704,00 | TWD 712,00 | TWD 691,00 | 1,02M |
| 2026-09-18 | TWD 704,00 | +%1,00 | TWD 717,00 | TWD 721,00 | TWD 693,00 | 1,84M |
| 2026-09-17 | TWD 697,00 | +%2,35 | TWD 693,00 | TWD 725,00 | TWD 688,00 | 2,80M |
| 2026-09-16 | TWD 681,00 | +%2,25 | TWD 673,00 | TWD 685,00 | TWD 671,00 | 1,08M |
| 2026-09-15 | TWD 666,00 | -%3,20 | TWD 680,00 | TWD 685,00 | TWD 662,00 | 1,87M |
| 2026-09-14 | TWD 688,00 | +%3,77 | TWD 656,00 | TWD 695,00 | TWD 637,00 | 1,84M |
| 2026-09-11 | TWD 663,00 | -%4,05 | TWD 678,00 | TWD 693,00 | TWD 660,00 | 1,28M |
| 2026-09-10 | TWD 691,00 | -%1,29 | TWD 700,00 | TWD 719,00 | TWD 687,00 | 2,06M |
| 2026-09-09 | TWD 700,00 | +%4,63 | TWD 675,00 | TWD 704,00 | TWD 664,00 | 2,53M |
| 2026-09-08 | TWD 669,00 | -%1,91 | TWD 689,00 | TWD 715,00 | TWD 633,00 | 3,67M |
| 2026-09-07 | TWD 682,00 | +%2,87 | TWD 669,00 | TWD 700,00 | TWD 665,00 | 2,29M |
| 2026-09-04 | TWD 663,00 | +%2,31 | TWD 669,00 | TWD 678,00 | TWD 644,00 | 2,04M |
| 2026-09-03 | TWD 648,00 | +%0,93 | TWD 650,00 | TWD 690,00 | TWD 638,00 | 3,11M |
| 2026-09-02 | TWD 642,00 | +%2,88 | TWD 627,00 | TWD 654,00 | TWD 626,00 | 2,08M |
| 2026-09-01 | TWD 624,00 | +%3,31 | TWD 610,00 | TWD 644,00 | TWD 600,00 | 1,79M |
| 2026-08-31 | TWD 604,00 | +%2,90 | TWD 580,00 | TWD 612,00 | TWD 578,00 | 1,56M |
| 2026-08-28 | TWD 587,00 | +%5,58 | TWD 555,00 | TWD 599,00 | TWD 549,00 | 1,78M |
| 2026-08-27 | TWD 556,00 | -%0,36 | TWD 559,00 | TWD 570,00 | TWD 551,00 | 821,51K |
| 2026-08-26 | TWD 558,00 | +%0,90 | TWD 550,00 | TWD 564,00 | TWD 547,00 | 948,15K |
| 2026-08-25 | TWD 553,00 | +%3,75 | TWD 533,00 | TWD 560,00 | TWD 521,00 | 1,03M |
| 2026-08-24 | TWD 533,00 | +%3,50 | TWD 515,00 | TWD 547,00 | TWD 514,00 | 893,06K |
| 2026-08-21 | TWD 515,00 | -%0,19 | TWD 513,00 | TWD 518,00 | TWD 506,00 | 346,18K |
| 2026-08-20 | TWD 516,00 | +%1,57 | TWD 514,00 | TWD 523,00 | TWD 500,00 | 499,06K |
| 2026-08-19 | TWD 508,00 | -%2,87 | TWD 509,00 | TWD 522,00 | TWD 502,00 | 609,20K |
| 2026-08-18 | TWD 523,00 | -%0,38 | TWD 523,00 | TWD 542,00 | TWD 513,00 | 756,07K |
| 2026-08-17 | TWD 525,00 | -%2,05 | TWD 534,00 | TWD 542,00 | TWD 523,00 | 506,75K |
| 2026-08-14 | TWD 536,00 | -%2,90 | TWD 570,00 | TWD 573,00 | TWD 535,00 | 2,33M |
| 2026-08-13 | TWD 552,00 | +%9,96 | TWD 531,00 | TWD 552,00 | TWD 531,00 | 928,43K |
| 2026-08-12 | TWD 502,00 | +%2,03 | TWD 492,50 | TWD 510,00 | TWD 492,50 | 444,13K |
| 2026-08-11 | TWD 492,00 | -%1,60 | TWD 493,00 | TWD 500,00 | TWD 481,50 | 647,21K |
| 2026-08-10 | TWD 500,00 | -%5,12 | TWD 526,00 | TWD 529,00 | TWD 499,50 | 1,15M |
| 2026-08-07 | TWD 527,00 | -%1,86 | TWD 549,00 | TWD 562,00 | TWD 522,00 | 2,41M |
| 2026-08-06 | TWD 537,00 | +%7,19 | TWD 499,50 | TWD 539,00 | TWD 488,50 | 1,11M |
| 2026-08-05 | TWD 501,00 | +%0,50 | TWD 515,00 | TWD 524,00 | TWD 499,50 | 654,45K |
| 2026-08-04 | TWD 498,50 | +%5,61 | TWD 476,00 | TWD 505,00 | TWD 473,00 | 574,02K |
| 2026-08-03 | TWD 472,00 | +%5,59 | TWD 443,50 | TWD 489,50 | TWD 443,50 | 621,23K |
| 2026-07-31 | TWD 447,00 | +%9,96 | TWD 435,50 | TWD 447,00 | TWD 435,50 | 346,03K |
| 2026-07-30 | TWD 406,50 | -%5,36 | TWD 426,00 | TWD 438,00 | TWD 404,00 | 703,92K |
| 2026-07-29 | TWD 429,50 | -%3,70 | TWD 448,50 | TWD 453,00 | TWD 402,00 | 1,22M |
| 2026-07-28 | TWD 446,00 | -%9,81 | TWD 481,00 | TWD 481,00 | TWD 445,50 | 653,89K |
| 2026-07-27 | TWD 494,50 | -%2,85 | TWD 505,00 | TWD 508,00 | TWD 485,00 | 562,50K |
| 2026-07-24 | TWD 509,00 | +%1,19 | TWD 494,50 | TWD 544,00 | TWD 488,50 | 1,22M |
| 2026-07-23 | TWD 503,00 | -%3,08 | TWD 525,00 | TWD 538,00 | TWD 497,50 | 828,53K |
| 2026-07-22 | TWD 519,00 | +%9,96 | TWD 481,50 | TWD 519,00 | TWD 480,50 | 1,11M |
| 2026-07-21 | TWD 472,00 | +%4,54 | TWD 459,00 | TWD 472,00 | TWD 452,50 | 393,11K |
| 2026-07-20 | TWD 451,50 | +%2,15 | TWD 442,50 | TWD 463,00 | TWD 432,00 | 694,39K |
| 2026-07-17 | TWD 442,00 | -%8,01 | TWD 462,50 | TWD 473,00 | TWD 442,00 | 687,12K |
| 2026-07-16 | TWD 480,50 | -%1,54 | TWD 484,50 | TWD 489,50 | TWD 477,50 | 307,25K |
| 2026-07-15 | TWD 488,00 | +%2,41 | TWD 480,00 | TWD 500,00 | TWD 476,00 | 454,47K |
| 2026-07-14 | TWD 476,50 | -%2,56 | TWD 485,50 | TWD 495,50 | TWD 462,50 | 713,49K |
| 2026-07-13 | TWD 489,00 | -%5,23 | TWD 516,00 | TWD 525,00 | TWD 489,00 | 729,47K |
| 2026-07-10 | TWD 516,00 | %0,00 | TWD 516,00 | TWD 516,00 | TWD 516,00 | 0 |
| 2026-07-09 | TWD 516,00 | -%0,77 | TWD 525,00 | TWD 535,00 | TWD 514,00 | 717,07K |
| 2026-07-08 | TWD 520,00 | -%4,06 | TWD 550,00 | TWD 550,00 | TWD 508,00 | 2,64M |
| 2026-07-07 | TWD 542,00 | +%9,83 | TWD 542,00 | TWD 542,00 | TWD 542,00 | 998,19K |
| 2026-07-06 | TWD 493,50 | -%2,66 | TWD 513,00 | TWD 516,00 | TWD 493,50 | 433,70K |
| 2026-07-03 | TWD 507,00 | +%5,74 | TWD 478,00 | TWD 524,00 | TWD 478,00 | 947,60K |
| 2026-07-02 | TWD 479,50 | -%1,54 | TWD 480,00 | TWD 489,50 | TWD 477,00 | 336,61K |
| 2026-07-01 | TWD 487,00 | -%2,79 | TWD 508,00 | TWD 508,00 | TWD 486,50 | 373,77K |
| 2026-06-30 | TWD 501,00 | +%5,70 | TWD 477,00 | TWD 507,00 | TWD 477,00 | 403,37K |
| 2026-06-29 | TWD 474,00 | -%1,76 | TWD 479,00 | TWD 487,00 | TWD 471,50 | 310,38K |
| 2026-06-26 | TWD 482,50 | -%4,27 | TWD 513,00 | TWD 522,00 | TWD 479,00 | 1,43M |
| 2026-06-25 | TWD 504,00 | %0,00 | TWD 511,00 | TWD 513,00 | TWD 493,00 | 496,10K |
| 2026-06-24 | TWD 504,00 | +%1,61 | TWD 492,00 | TWD 505,00 | TWD 483,00 | 292,03K |
| 2026-06-23 | TWD 496,00 | -%3,31 | TWD 514,00 | TWD 515,00 | TWD 496,00 | 597,69K |
| 2026-06-22 | TWD 513,00 | +%2,60 | TWD 512,00 | TWD 517,00 | TWD 503,00 | 589,92K |
| 2026-06-18 | TWD 500,00 | +%0,70 | TWD 499,00 | TWD 511,00 | TWD 495,50 | 554,64K |
| 2026-06-17 | TWD 496,50 | -%0,50 | TWD 492,00 | TWD 504,00 | TWD 491,50 | 350,82K |
| 2026-06-16 | TWD 499,00 | -%2,92 | TWD 525,00 | TWD 529,00 | TWD 499,00 | 550,31K |
| 2026-06-15 | TWD 514,00 | +%2,59 | TWD 513,00 | TWD 520,00 | TWD 507,00 | 388,10K |
| 2026-06-12 | TWD 501,00 | +%1,93 | TWD 511,00 | TWD 514,00 | TWD 495,50 | 553,42K |
| 2026-06-11 | TWD 491,50 | -%1,40 | TWD 490,00 | TWD 510,00 | TWD 475,50 | 972,89K |
| 2026-06-10 | TWD 498,50 | -%6,82 | TWD 520,00 | TWD 547,00 | TWD 497,50 | 1,20M |
| 2026-06-09 | TWD 535,00 | -%5,14 | TWD 545,00 | TWD 548,00 | TWD 529,00 | 1,34M |
| 2026-06-08 | TWD 564,00 | -%0,88 | TWD 513,00 | TWD 566,00 | TWD 513,00 | 913,25K |
| 2026-06-05 | TWD 569,00 | -%0,35 | TWD 573,00 | TWD 577,00 | TWD 541,00 | 723,10K |
| 2026-06-04 | TWD 571,00 | -%2,89 | TWD 582,00 | TWD 586,00 | TWD 570,00 | 680,97K |
| 2026-06-03 | TWD 588,00 | -%1,67 | TWD 601,00 | TWD 606,00 | TWD 584,00 | 1,20M |
| 2026-06-02 | TWD 598,00 | -%5,38 | TWD 655,00 | TWD 656,00 | TWD 593,00 | 3,16M |
| 2026-06-01 | TWD 632,00 | +%8,78 | TWD 588,00 | TWD 639,00 | TWD 583,00 | 2,40M |
| 2026-05-29 | TWD 581,00 | +%3,75 | TWD 570,00 | TWD 587,00 | TWD 564,00 | 924,31K |
| 2026-05-28 | TWD 560,00 | -%4,60 | TWD 590,00 | TWD 599,00 | TWD 557,00 | 1,14M |
| 2026-05-27 | TWD 587,00 | -%2,65 | TWD 625,00 | TWD 625,00 | TWD 583,00 | 1,12M |
| 2026-05-26 | TWD 603,00 | -%2,90 | TWD 623,00 | TWD 627,00 | TWD 588,00 | 1,50M |