Arch Meter Corporation 4588
TWSE · Tayvan · Elektronik Teknoloji
TWD 55,50-0,30 (-%0,54)
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 55,50 | -%0,54 | TWD 55,20 | TWD 56,00 | TWD 55,00 | 50,20K |
| 2026-10-01 | TWD 55,80 | -%0,36 | TWD 55,40 | TWD 55,80 | TWD 55,20 | 22,00K |
| 2026-09-30 | TWD 56,00 | +%1,27 | TWD 55,30 | TWD 56,60 | TWD 55,10 | 34,05K |
| 2026-09-29 | TWD 55,30 | +%0,91 | TWD 54,90 | TWD 55,60 | TWD 54,60 |
| 40,00K |
| 2026-09-24 | TWD 54,80 | %0,00 | TWD 54,20 | TWD 54,90 | TWD 54,20 | 24,00K |
| 2026-09-23 | TWD 54,80 | -%1,08 | TWD 54,60 | TWD 54,80 | TWD 54,40 | 52,00K |
| 2026-09-22 | TWD 55,40 | -%2,81 | TWD 57,40 | TWD 57,60 | TWD 55,40 | 111,00K |
| 2026-09-21 | TWD 57,00 | +%3,26 | TWD 56,00 | TWD 57,00 | TWD 55,90 | 132,00K |
| 2026-09-18 | TWD 55,20 | +%0,36 | TWD 55,10 | TWD 55,80 | TWD 54,90 | 76,00K |
| 2026-09-17 | TWD 55,00 | +%0,18 | TWD 54,90 | TWD 55,20 | TWD 54,20 | 63,00K |
| 2026-09-16 | TWD 54,90 | +%2,81 | TWD 54,70 | TWD 55,90 | TWD 53,50 | 98,00K |
| 2026-09-15 | TWD 53,40 | -%1,29 | TWD 54,10 | TWD 54,20 | TWD 53,10 | 59,00K |
| 2026-09-14 | TWD 54,10 | +%6,92 | TWD 53,10 | TWD 54,70 | TWD 52,10 | 284,01K |
| 2026-09-11 | TWD 50,60 | -%0,78 | TWD 51,00 | TWD 51,00 | TWD 50,30 | 19,00K |
| 2026-09-10 | TWD 51,00 | -%0,58 | TWD 51,30 | TWD 51,30 | TWD 51,00 | 7,00K |
| 2026-09-09 | TWD 51,30 | -%0,19 | TWD 50,00 | TWD 51,40 | TWD 49,90 | 110,00K |
| 2026-09-08 | TWD 51,40 | -%1,34 | TWD 51,70 | TWD 51,70 | TWD 50,20 | 36,10K |
| 2026-09-07 | TWD 52,10 | +%0,39 | TWD 52,20 | TWD 52,30 | TWD 51,80 | 30,00K |
| 2026-09-04 | TWD 51,90 | -%1,70 | TWD 53,10 | TWD 53,10 | TWD 51,50 | 40,00K |
| 2026-09-03 | TWD 52,80 | +%0,19 | TWD 52,30 | TWD 52,80 | TWD 52,30 | 5,05K |
| 2026-09-02 | TWD 52,70 | -%0,19 | TWD 52,80 | TWD 52,90 | TWD 52,40 | 28,00K |
| 2026-09-01 | TWD 52,80 | +%1,34 | TWD 52,30 | TWD 53,30 | TWD 52,30 | 24,05K |
| 2026-08-31 | TWD 52,10 | -%2,25 | TWD 54,00 | TWD 54,00 | TWD 52,10 | 50,00K |
| 2026-08-28 | TWD 53,30 | +%0,57 | TWD 53,10 | TWD 53,60 | TWD 52,80 | 32,21K |
| 2026-08-27 | TWD 53,00 | +%1,34 | TWD 52,30 | TWD 53,20 | TWD 51,90 | 55,25K |
| 2026-08-26 | TWD 52,30 | +%0,58 | TWD 52,00 | TWD 52,50 | TWD 51,80 | 22,02K |
| 2026-08-25 | TWD 52,00 | +%0,58 | TWD 51,90 | TWD 52,10 | TWD 51,80 | 26,00K |
| 2026-08-24 | TWD 51,70 | -%0,19 | TWD 52,20 | TWD 52,20 | TWD 51,70 | 23,06K |
| 2026-08-21 | TWD 51,80 | +%0,58 | TWD 52,60 | TWD 52,60 | TWD 51,80 | 19,34K |
| 2026-08-20 | TWD 51,50 | +%0,39 | TWD 52,30 | TWD 52,30 | TWD 51,50 | 18,00K |
| 2026-08-19 | TWD 51,30 | -%1,54 | TWD 51,40 | TWD 52,20 | TWD 51,30 | 40,00K |
| 2026-08-18 | TWD 52,10 | +%1,56 | TWD 52,90 | TWD 53,00 | TWD 51,20 | 37,15K |
| 2026-08-17 | TWD 51,30 | -%1,72 | TWD 52,50 | TWD 52,50 | TWD 51,00 | 30,20K |
| 2026-08-14 | TWD 52,20 | -%0,76 | TWD 53,00 | TWD 53,00 | TWD 51,90 | 31,20K |
| 2026-08-13 | TWD 52,60 | -%0,57 | TWD 52,50 | TWD 53,00 | TWD 52,30 | 30,00K |
| 2026-08-12 | TWD 52,90 | +%1,54 | TWD 52,00 | TWD 52,90 | TWD 52,00 | 78,05K |
| 2026-08-11 | TWD 52,10 | -%0,38 | TWD 52,30 | TWD 52,50 | TWD 51,70 | 30,01K |
| 2026-08-10 | TWD 52,30 | +%1,95 | TWD 52,10 | TWD 52,40 | TWD 51,80 | 50,02K |
| 2026-08-07 | TWD 51,30 | +%0,39 | TWD 51,60 | TWD 52,00 | TWD 51,10 | 41,00K |
| 2026-08-06 | TWD 51,10 | +%0,20 | TWD 52,00 | TWD 52,00 | TWD 50,30 | 38,00K |
| 2026-08-05 | TWD 51,00 | +%0,79 | TWD 50,10 | TWD 51,90 | TWD 50,10 | 49,00K |
| 2026-08-04 | TWD 50,60 | %0,00 | TWD 50,10 | TWD 50,80 | TWD 49,45 | 58,00K |
| 2026-08-03 | TWD 50,60 | +%0,20 | TWD 50,80 | TWD 51,00 | TWD 50,30 | 21,00K |
| 2026-07-31 | TWD 50,50 | +%3,06 | TWD 50,50 | TWD 51,20 | TWD 50,10 | 46,00K |
| 2026-07-30 | TWD 49,00 | -%0,61 | TWD 49,00 | TWD 50,00 | TWD 48,85 | 76,00K |
| 2026-07-29 | TWD 49,30 | -%0,80 | TWD 51,30 | TWD 53,00 | TWD 48,50 | 204,02K |
| 2026-07-28 | TWD 49,70 | -%3,31 | TWD 50,80 | TWD 50,80 | TWD 49,50 | 83,00K |
| 2026-07-27 | TWD 51,40 | -%0,39 | TWD 51,70 | TWD 51,70 | TWD 50,80 | 26,00K |
| 2026-07-24 | TWD 51,60 | -%0,39 | TWD 51,80 | TWD 51,80 | TWD 51,00 | 42,03K |
| 2026-07-23 | TWD 51,80 | -%0,96 | TWD 52,00 | TWD 52,00 | TWD 51,20 | 38,00K |
| 2026-07-22 | TWD 52,30 | +%0,58 | TWD 52,20 | TWD 53,10 | TWD 52,20 | 33,00K |
| 2026-07-21 | TWD 52,00 | +%0,97 | TWD 52,00 | TWD 52,40 | TWD 51,80 | 42,00K |
| 2026-07-20 | TWD 51,50 | -%0,19 | TWD 52,40 | TWD 52,40 | TWD 50,70 | 72,00K |
| 2026-07-17 | TWD 51,60 | -%4,80 | TWD 53,20 | TWD 53,30 | TWD 51,30 | 173,00K |
| 2026-07-16 | TWD 54,20 | -%1,99 | TWD 54,60 | TWD 54,90 | TWD 54,20 | 51,00K |
| 2026-07-15 | TWD 55,30 | +%2,41 | TWD 54,60 | TWD 58,00 | TWD 54,30 | 117,00K |
| 2026-07-14 | TWD 54,00 | -%8,01 | TWD 55,70 | TWD 55,70 | TWD 53,70 | 149,03K |
| 2026-07-13 | TWD 58,70 | +%2,09 | TWD 57,90 | TWD 59,00 | TWD 57,90 | 149,05K |
| 2026-07-10 | TWD 57,50 | %0,00 | TWD 57,50 | TWD 57,50 | TWD 57,50 | 0 |
| 2026-07-09 | TWD 57,50 | %0,00 | TWD 58,70 | TWD 58,70 | TWD 57,10 | 41,02K |
| 2026-07-08 | TWD 57,50 | -%1,03 | TWD 58,90 | TWD 58,90 | TWD 57,10 | 84,00K |
| 2026-07-07 | TWD 58,10 | -%3,17 | TWD 60,10 | TWD 60,30 | TWD 57,90 | 132,02K |
| 2026-07-06 | TWD 60,00 | +%0,67 | TWD 59,60 | TWD 60,70 | TWD 59,60 | 114,15K |
| 2026-07-03 | TWD 59,60 | +%0,51 | TWD 59,20 | TWD 59,70 | TWD 58,90 | 112,00K |
| 2026-07-02 | TWD 59,30 | -%2,15 | TWD 60,00 | TWD 60,30 | TWD 59,00 | 165,00K |
| 2026-07-01 | TWD 60,60 | +%3,06 | TWD 58,90 | TWD 62,00 | TWD 58,60 | 313,26K |
| 2026-06-30 | TWD 58,80 | +%2,26 | TWD 58,60 | TWD 59,00 | TWD 58,40 | 56,15K |
| 2026-06-29 | TWD 57,50 | +%0,17 | TWD 57,40 | TWD 58,60 | TWD 57,40 | 43,14K |
| 2026-06-26 | TWD 57,40 | -%3,69 | TWD 59,00 | TWD 59,00 | TWD 57,40 | 166,10K |
| 2026-06-25 | TWD 59,60 | -%0,67 | TWD 59,90 | TWD 59,90 | TWD 59,50 | 57,08K |
| 2026-06-24 | TWD 60,00 | +%0,33 | TWD 59,80 | TWD 60,50 | TWD 59,50 | 75,15K |
| 2026-06-23 | TWD 59,80 | -%1,16 | TWD 60,90 | TWD 60,90 | TWD 59,50 | 77,03K |
| 2026-06-22 | TWD 60,50 | +%2,37 | TWD 60,50 | TWD 61,10 | TWD 59,90 | 271,29K |
| 2026-06-18 | TWD 59,10 | +%1,20 | TWD 59,80 | TWD 59,80 | TWD 58,80 | 68,00K |
| 2026-06-17 | TWD 58,40 | +%0,52 | TWD 58,40 | TWD 59,20 | TWD 58,20 | 59,00K |
| 2026-06-16 | TWD 58,10 | -%1,86 | TWD 58,70 | TWD 59,20 | TWD 58,10 | 63,01K |
| 2026-06-15 | TWD 59,20 | +%1,37 | TWD 59,70 | TWD 59,70 | TWD 58,80 | 52,11K |
| 2026-06-12 | TWD 58,40 | +%2,46 | TWD 60,30 | TWD 60,30 | TWD 58,40 | 136,00K |
| 2026-06-11 | TWD 57,00 | -%1,38 | TWD 56,10 | TWD 57,90 | TWD 56,10 | 100,00K |
| 2026-06-10 | TWD 57,80 | -%2,36 | TWD 58,90 | TWD 59,40 | TWD 57,60 | 96,03K |
| 2026-06-09 | TWD 59,20 | +%2,42 | TWD 58,60 | TWD 60,70 | TWD 58,30 | 132,00K |
| 2026-06-08 | TWD 57,80 | -%3,99 | TWD 56,00 | TWD 58,20 | TWD 56,00 | 152,03K |
| 2026-06-05 | TWD 60,20 | -%4,14 | TWD 64,40 | TWD 64,40 | TWD 59,90 | 337,18K |
| 2026-06-04 | TWD 62,80 | -%1,26 | TWD 66,00 | TWD 67,00 | TWD 62,70 | 1,46M |
| 2026-06-03 | TWD 63,60 | +%9,84 | TWD 59,70 | TWD 63,60 | TWD 58,30 | 607,00K |
| 2026-06-02 | TWD 57,90 | -%0,17 | TWD 58,20 | TWD 58,50 | TWD 56,70 | 132,01K |
| 2026-06-01 | TWD 58,00 | +%2,84 | TWD 58,50 | TWD 59,90 | TWD 56,80 | 266,00K |
| 2026-05-29 | TWD 56,40 | +%2,17 | TWD 56,50 | TWD 58,40 | TWD 56,10 | 176,10K |
| 2026-05-28 | TWD 55,20 | -%1,43 | TWD 56,50 | TWD 57,20 | TWD 55,10 | 129,05K |
| 2026-05-27 | TWD 56,00 | +%1,27 | TWD 55,30 | TWD 58,50 | TWD 55,30 | 231,11K |