Apex Dynamics, Inc. 4583
TWSE · Tayvan · Üretici İmalatı
TWD 423,00+3,50 (+%0,83)
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 423,50 | +%0,95 | TWD 419,00 | TWD 423,50 | TWD 415,00 | 45,40K |
| 2026-10-01 | TWD 419,50 | -%1,64 | TWD 426,00 | TWD 426,50 | TWD 413,50 | 73,02K |
| 2026-09-30 | TWD 426,50 | -%0,58 | TWD 429,00 | TWD 432,00 | TWD 422,00 | 81,01K |
| 2026-09-29 | TWD 429,00 | %0,00 | TWD 429,00 | TWD 437,00 | TWD 429,00 | 35,03K |
| 2026-09-24 | TWD 429,00 | -%0,35 | TWD 425,00 | TWD 432,50 | TWD 425,00 | 19,02K |
| 2026-09-23 | TWD 430,50 | +%0,35 | TWD 426,00 | TWD 434,00 | TWD 426,00 | 17,10K |
| 2026-09-22 | TWD 429,00 | -%1,15 | TWD 435,00 | TWD 439,00 | TWD 427,00 | 41,30K |
| 2026-09-21 | TWD 434,00 | +%0,58 | TWD 443,50 | TWD 443,50 | TWD 426,50 | 37,03K |
| 2026-09-18 | TWD 431,50 | +%2,74 | TWD 424,00 | TWD 436,50 | TWD 422,50 | 83,08K |
| 2026-09-17 | TWD 420,00 | -%0,47 | TWD 424,50 | TWD 426,50 | TWD 419,00 | 68,01K |
| 2026-09-16 | TWD 422,00 | +%0,48 | TWD 420,00 | TWD 429,00 | TWD 419,50 | 72,00K |
| 2026-09-15 | TWD 420,00 | -%2,33 | TWD 426,50 | TWD 432,00 | TWD 420,00 | 65,14K |
| 2026-09-14 | TWD 430,00 | -%0,69 | TWD 424,00 | TWD 434,00 | TWD 424,00 | 32,08K |
| 2026-09-11 | TWD 433,00 | -%2,04 | TWD 434,50 | TWD 440,00 | TWD 430,50 | 50,13K |
| 2026-09-10 | TWD 442,00 | -%2,86 | TWD 458,50 | TWD 458,50 | TWD 440,00 | 99,11K |
| 2026-09-09 | TWD 455,00 | -%1,73 | TWD 461,50 | TWD 463,00 | TWD 448,00 | 89,15K |
| 2026-09-08 | TWD 463,00 | +%0,22 | TWD 461,00 | TWD 467,50 | TWD 459,00 | 48,05K |
| 2026-09-07 | TWD 462,00 | -%2,43 | TWD 490,00 | TWD 490,00 | TWD 462,00 | 75,05K |
| 2026-09-04 | TWD 473,50 | +%2,49 | TWD 465,00 | TWD 475,00 | TWD 458,50 | 57,06K |
| 2026-09-03 | TWD 462,00 | -%3,45 | TWD 478,50 | TWD 492,50 | TWD 461,50 | 86,16K |
| 2026-09-02 | TWD 478,50 | +%2,35 | TWD 480,00 | TWD 480,00 | TWD 470,00 | 53,04K |
| 2026-09-01 | TWD 467,50 | +%1,63 | TWD 460,50 | TWD 472,00 | TWD 460,50 | 66,01K |
| 2026-08-31 | TWD 460,00 | -%1,50 | TWD 453,50 | TWD 463,00 | TWD 453,50 | 364,02K |
| 2026-08-28 | TWD 467,00 | -%0,32 | TWD 469,00 | TWD 472,00 | TWD 462,00 | 70,00K |
| 2026-08-27 | TWD 468,50 | +%1,19 | TWD 463,00 | TWD 472,00 | TWD 463,00 | 48,01K |
| 2026-08-26 | TWD 463,00 | +%1,09 | TWD 458,00 | TWD 469,00 | TWD 458,00 | 48,00K |
| 2026-08-25 | TWD 458,00 | -%2,76 | TWD 465,00 | TWD 471,00 | TWD 450,00 | 44,05K |
| 2026-08-24 | TWD 471,00 | %0,00 | TWD 470,00 | TWD 476,50 | TWD 464,50 | 48,47K |
| 2026-08-21 | TWD 471,00 | -%3,48 | TWD 474,50 | TWD 483,50 | TWD 466,50 | 107,01K |
| 2026-08-20 | TWD 488,00 | +%1,46 | TWD 475,00 | TWD 494,00 | TWD 475,00 | 53,00K |
| 2026-08-19 | TWD 481,00 | +%1,91 | TWD 484,00 | TWD 485,00 | TWD 469,00 | 181,00K |
| 2026-08-18 | TWD 472,00 | -%4,74 | TWD 489,00 | TWD 493,50 | TWD 468,50 | 248,50K |
| 2026-08-17 | TWD 495,50 | +%0,41 | TWD 493,50 | TWD 499,00 | TWD 490,00 | 92,01K |
| 2026-08-14 | TWD 493,50 | -%3,61 | TWD 513,00 | TWD 516,00 | TWD 493,00 | 151,12K |
| 2026-08-13 | TWD 512,00 | +%3,02 | TWD 502,00 | TWD 513,00 | TWD 499,00 | 193,01K |
| 2026-08-12 | TWD 497,00 | -%0,60 | TWD 510,00 | TWD 510,00 | TWD 492,50 | 370,00K |
| 2026-08-11 | TWD 500,00 | -%0,20 | TWD 493,00 | TWD 508,00 | TWD 485,00 | 264,00K |
| 2026-08-10 | TWD 501,00 | -%0,40 | TWD 505,00 | TWD 505,00 | TWD 490,00 | 240,00K |
| 2026-08-07 | TWD 503,00 | -%0,40 | TWD 501,00 | TWD 523,00 | TWD 499,50 | 143,00K |
| 2026-08-06 | TWD 505,00 | -%1,94 | TWD 508,00 | TWD 518,00 | TWD 500,00 | 114,06K |
| 2026-08-05 | TWD 515,00 | +%4,99 | TWD 491,50 | TWD 516,00 | TWD 491,50 | 144,04K |
| 2026-08-04 | TWD 490,50 | +%0,51 | TWD 478,50 | TWD 498,00 | TWD 466,50 | 174,11K |
| 2026-08-03 | TWD 488,00 | +%9,66 | TWD 447,50 | TWD 488,00 | TWD 441,50 | 214,09K |
| 2026-07-31 | TWD 445,00 | -%1,22 | TWD 461,50 | TWD 478,50 | TWD 424,00 | 650,01K |
| 2026-07-30 | TWD 450,50 | -%7,49 | TWD 493,00 | TWD 493,00 | TWD 438,50 | 1,18M |
| 2026-07-29 | TWD 487,00 | -%9,98 | TWD 560,00 | TWD 560,00 | TWD 487,00 | 189,41K |
| 2026-07-28 | TWD 541,00 | -%6,56 | TWD 578,00 | TWD 578,00 | TWD 541,00 | 93,00K |
| 2026-07-27 | TWD 579,00 | +%1,76 | TWD 577,00 | TWD 583,00 | TWD 561,00 | 37,00K |
| 2026-07-24 | TWD 569,00 | -%3,56 | TWD 576,00 | TWD 589,00 | TWD 556,00 | 93,00K |
| 2026-07-23 | TWD 590,00 | +%0,34 | TWD 589,00 | TWD 597,00 | TWD 579,00 | 24,01K |
| 2026-07-22 | TWD 588,00 | +%1,73 | TWD 577,00 | TWD 597,00 | TWD 577,00 | 33,00K |
| 2026-07-21 | TWD 578,00 | +%2,48 | TWD 583,00 | TWD 585,00 | TWD 573,00 | 31,00K |
| 2026-07-20 | TWD 564,00 | +%0,71 | TWD 587,00 | TWD 587,00 | TWD 540,00 | 60,00K |
| 2026-07-17 | TWD 560,00 | -%7,13 | TWD 577,00 | TWD 589,00 | TWD 557,00 | 83,00K |
| 2026-07-16 | TWD 603,00 | %0,00 | TWD 586,00 | TWD 608,00 | TWD 586,00 | 22,01K |
| 2026-07-15 | TWD 603,00 | +%1,01 | TWD 610,00 | TWD 610,00 | TWD 597,00 | 37,00K |
| 2026-07-14 | TWD 597,00 | -%1,65 | TWD 615,00 | TWD 616,00 | TWD 581,00 | 95,00K |
| 2026-07-13 | TWD 607,00 | +%0,17 | TWD 600,00 | TWD 607,00 | TWD 590,00 | 34,00K |
| 2026-07-10 | TWD 606,00 | %0,00 | TWD 606,00 | TWD 606,00 | TWD 606,00 | 0 |
| 2026-07-09 | TWD 606,00 | -%0,66 | TWD 624,00 | TWD 624,00 | TWD 590,00 | 59,00K |
| 2026-07-08 | TWD 610,00 | -%0,33 | TWD 618,00 | TWD 618,00 | TWD 605,00 | 34,00K |
| 2026-07-07 | TWD 612,00 | -%1,61 | TWD 626,00 | TWD 626,00 | TWD 597,00 | 75,00K |
| 2026-07-06 | TWD 622,00 | -%0,48 | TWD 629,00 | TWD 631,00 | TWD 616,00 | 60,00K |
| 2026-07-03 | TWD 625,00 | +%1,30 | TWD 603,00 | TWD 625,00 | TWD 603,00 | 58,12K |
| 2026-07-02 | TWD 617,00 | +%1,98 | TWD 573,00 | TWD 645,00 | TWD 573,00 | 272,03K |
| 2026-07-01 | TWD 605,00 | +%1,85 | TWD 598,00 | TWD 612,00 | TWD 596,00 | 89,05K |
| 2026-06-30 | TWD 594,00 | +%2,77 | TWD 596,00 | TWD 596,00 | TWD 582,00 | 47,04K |
| 2026-06-29 | TWD 578,00 | +%0,35 | TWD 577,00 | TWD 588,00 | TWD 574,00 | 61,01K |
| 2026-06-26 | TWD 576,00 | -%4,00 | TWD 595,00 | TWD 599,00 | TWD 565,00 | 170,16K |
| 2026-06-25 | TWD 600,00 | -%1,80 | TWD 614,00 | TWD 614,00 | TWD 599,00 | 129,10K |
| 2026-06-24 | TWD 611,00 | -%1,13 | TWD 607,00 | TWD 615,00 | TWD 599,00 | 71,00K |
| 2026-06-23 | TWD 618,00 | -%1,90 | TWD 631,00 | TWD 631,00 | TWD 617,00 | 96,25K |
| 2026-06-22 | TWD 630,00 | %0,00 | TWD 640,00 | TWD 640,00 | TWD 620,00 | 124,33K |
| 2026-06-18 | TWD 630,00 | +%0,32 | TWD 632,00 | TWD 637,00 | TWD 624,00 | 74,01K |
| 2026-06-17 | TWD 628,00 | +%1,13 | TWD 631,00 | TWD 632,00 | TWD 617,00 | 71,06K |
| 2026-06-16 | TWD 621,00 | -%1,11 | TWD 634,00 | TWD 634,00 | TWD 621,00 | 44,00K |
| 2026-06-15 | TWD 628,00 | +%1,62 | TWD 620,00 | TWD 638,00 | TWD 620,00 | 74,02K |
| 2026-06-12 | TWD 618,00 | +%0,32 | TWD 620,00 | TWD 630,00 | TWD 618,00 | 61,20K |
| 2026-06-11 | TWD 616,00 | -%0,81 | TWD 623,00 | TWD 635,00 | TWD 600,00 | 128,00K |
| 2026-06-10 | TWD 621,00 | -%4,02 | TWD 647,00 | TWD 650,00 | TWD 621,00 | 84,13K |
| 2026-06-09 | TWD 647,00 | +%0,78 | TWD 630,00 | TWD 647,00 | TWD 630,00 | 131,00K |
| 2026-06-08 | TWD 642,00 | -%4,89 | TWD 625,00 | TWD 650,00 | TWD 619,00 | 155,15K |
| 2026-06-05 | TWD 675,00 | %0,00 | TWD 686,00 | TWD 686,00 | TWD 660,00 | 101,08K |
| 2026-06-04 | TWD 675,00 | -%1,17 | TWD 679,00 | TWD 681,00 | TWD 673,00 | 54,12K |
| 2026-06-03 | TWD 683,00 | -%0,87 | TWD 694,00 | TWD 695,00 | TWD 683,00 | 97,05K |
| 2026-06-02 | TWD 689,00 | -%3,64 | TWD 714,00 | TWD 715,00 | TWD 679,00 | 204,02K |
| 2026-06-01 | TWD 715,00 | -%0,56 | TWD 735,00 | TWD 735,00 | TWD 715,00 | 104,06K |
| 2026-05-29 | TWD 719,00 | +%3,90 | TWD 704,00 | TWD 719,00 | TWD 700,00 | 286,02K |
| 2026-05-28 | TWD 692,00 | -%2,95 | TWD 715,00 | TWD 722,00 | TWD 683,00 | 210,57K |
| 2026-05-27 | TWD 713,00 | -%1,66 | TWD 730,00 | TWD 732,00 | TWD 700,00 | 190,00K |