Allied Supreme Corp 4770
TWSE · Tayvan · Proses Endüstrileri
TWD 278,00+3,00 (+%1,09)
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 278,00 | +%1,09 | TWD 275,00 | TWD 280,50 | TWD 274,50 | 668,88K |
| 2026-10-01 | TWD 275,00 | -%2,48 | TWD 278,50 | TWD 281,50 | TWD 273,50 | 839,36K |
| 2026-09-30 | TWD 282,00 | -%1,57 | TWD 288,00 | TWD 288,50 | TWD 277,50 | 1,36M |
| 2026-09-29 | TWD 286,50 | +%1,78 | TWD 277,00 | TWD 295,00 | TWD 277,00 | 2,10M |
| 2026-09-24 | TWD 281,50 | +%2,36 | TWD 285,00 | TWD 290,00 | TWD 272,00 | 4,47M |
| 2026-09-23 | TWD 275,00 | +%10,00 | TWD 261,50 | TWD 275,00 | TWD 256,50 | 3,25M |
| 2026-09-22 | TWD 250,00 | -%2,91 | TWD 260,50 | TWD 262,00 | TWD 248,00 | 919,23K |
| 2026-09-21 | TWD 257,50 | +%2,59 | TWD 254,00 | TWD 263,50 | TWD 246,00 | 1,87M |
| 2026-09-18 | TWD 251,00 | +%3,72 | TWD 242,00 | TWD 255,50 | TWD 242,00 | 2,06M |
| 2026-09-17 | TWD 242,00 | +%9,75 | TWD 223,50 | TWD 242,50 | TWD 223,50 | 1,15M |
| 2026-09-16 | TWD 220,50 | +%0,23 | TWD 220,00 | TWD 225,50 | TWD 220,00 | 168,05K |
| 2026-09-15 | TWD 220,00 | -%2,00 | TWD 226,50 | TWD 226,50 | TWD 219,00 | 285,18K |
| 2026-09-14 | TWD 224,50 | -%2,81 | TWD 227,00 | TWD 229,00 | TWD 220,50 | 272,06K |
| 2026-09-11 | TWD 231,00 | -%3,35 | TWD 232,50 | TWD 234,00 | TWD 227,50 | 620,09K |
| 2026-09-10 | TWD 239,00 | -%4,21 | TWD 244,00 | TWD 247,00 | TWD 238,50 | 592,06K |
| 2026-09-09 | TWD 249,50 | +%6,62 | TWD 232,00 | TWD 250,00 | TWD 229,00 | 1,33M |
| 2026-09-08 | TWD 234,00 | -%2,09 | TWD 239,00 | TWD 240,00 | TWD 233,00 | 503,26K |
| 2026-09-07 | TWD 239,00 | +%5,52 | TWD 232,00 | TWD 246,50 | TWD 231,50 | 1,32M |
| 2026-09-04 | TWD 226,50 | +%4,38 | TWD 224,50 | TWD 228,00 | TWD 219,00 | 847,00K |
| 2026-09-03 | TWD 217,00 | +%0,46 | TWD 215,50 | TWD 221,50 | TWD 215,00 | 274,01K |
| 2026-09-02 | TWD 216,00 | -%2,48 | TWD 220,50 | TWD 220,50 | TWD 215,00 | 243,07K |
| 2026-09-01 | TWD 221,50 | +%4,24 | TWD 211,50 | TWD 222,50 | TWD 211,50 | 812,16K |
| 2026-08-31 | TWD 212,50 | -%1,16 | TWD 215,00 | TWD 215,00 | TWD 209,50 | 1,12M |
| 2026-08-28 | TWD 215,00 | +%0,94 | TWD 218,50 | TWD 222,50 | TWD 214,00 | 735,26K |
| 2026-08-27 | TWD 213,00 | +%1,91 | TWD 210,00 | TWD 217,00 | TWD 210,00 | 368,01K |
| 2026-08-26 | TWD 209,00 | +%1,21 | TWD 206,50 | TWD 210,00 | TWD 206,50 | 208,20K |
| 2026-08-25 | TWD 206,50 | +%0,24 | TWD 206,00 | TWD 207,50 | TWD 202,00 | 395,10K |
| 2026-08-24 | TWD 206,00 | -%2,83 | TWD 212,50 | TWD 212,50 | TWD 206,00 | 357,12K |
| 2026-08-21 | TWD 212,00 | +%0,95 | TWD 210,00 | TWD 212,00 | TWD 209,50 | 125,10K |
| 2026-08-20 | TWD 210,00 | -%0,94 | TWD 214,00 | TWD 215,50 | TWD 209,00 | 362,30K |
| 2026-08-19 | TWD 212,00 | -%0,93 | TWD 214,00 | TWD 218,00 | TWD 212,00 | 547,29K |
| 2026-08-18 | TWD 214,00 | -%2,06 | TWD 216,00 | TWD 219,50 | TWD 213,00 | 198,02K |
| 2026-08-17 | TWD 218,50 | %0,00 | TWD 218,50 | TWD 221,50 | TWD 218,00 | 73,01K |
| 2026-08-14 | TWD 218,50 | -%2,46 | TWD 224,50 | TWD 225,00 | TWD 218,50 | 188,01K |
| 2026-08-13 | TWD 224,00 | +%0,22 | TWD 223,00 | TWD 228,00 | TWD 222,00 | 303,03K |
| 2026-08-12 | TWD 223,50 | +%2,52 | TWD 218,50 | TWD 227,00 | TWD 218,50 | 278,00K |
| 2026-08-11 | TWD 218,00 | -%1,36 | TWD 222,00 | TWD 222,50 | TWD 217,50 | 170,00K |
| 2026-08-10 | TWD 221,00 | +%2,08 | TWD 221,50 | TWD 227,00 | TWD 221,00 | 485,00K |
| 2026-08-07 | TWD 216,50 | +%1,88 | TWD 212,50 | TWD 218,00 | TWD 212,50 | 227,01K |
| 2026-08-06 | TWD 212,50 | -%1,16 | TWD 215,00 | TWD 215,00 | TWD 211,00 | 171,35K |
| 2026-08-05 | TWD 215,00 | +%1,42 | TWD 215,00 | TWD 217,00 | TWD 214,00 | 147,31K |
| 2026-08-04 | TWD 212,00 | -%0,93 | TWD 213,00 | TWD 215,50 | TWD 212,00 | 191,05K |
| 2026-08-03 | TWD 214,00 | -%0,23 | TWD 214,00 | TWD 219,00 | TWD 214,00 | 190,24K |
| 2026-07-31 | TWD 214,50 | +%1,18 | TWD 219,50 | TWD 222,50 | TWD 214,00 | 211,00K |
| 2026-07-30 | TWD 212,00 | -%0,24 | TWD 214,50 | TWD 215,00 | TWD 208,00 | 417,00K |
| 2026-07-29 | TWD 212,50 | -%2,07 | TWD 218,50 | TWD 221,00 | TWD 208,00 | 542,02K |
| 2026-07-28 | TWD 217,00 | -%2,69 | TWD 217,00 | TWD 220,50 | TWD 213,50 | 286,01K |
| 2026-07-27 | TWD 223,00 | -%1,98 | TWD 229,00 | TWD 229,00 | TWD 221,00 | 253,09K |
| 2026-07-24 | TWD 227,50 | -%0,87 | TWD 225,00 | TWD 231,50 | TWD 225,00 | 438,22K |
| 2026-07-23 | TWD 229,50 | +%0,88 | TWD 228,00 | TWD 232,50 | TWD 225,00 | 456,18K |
| 2026-07-22 | TWD 227,50 | +%3,17 | TWD 223,50 | TWD 234,00 | TWD 222,00 | 915,06K |
| 2026-07-21 | TWD 220,50 | +%0,23 | TWD 223,50 | TWD 227,00 | TWD 218,00 | 351,07K |
| 2026-07-20 | TWD 220,00 | +%2,80 | TWD 214,50 | TWD 221,00 | TWD 210,50 | 333,01K |
| 2026-07-17 | TWD 214,00 | -%5,52 | TWD 226,50 | TWD 230,00 | TWD 213,00 | 556,06K |
| 2026-07-16 | TWD 226,50 | +%2,49 | TWD 227,00 | TWD 237,00 | TWD 223,50 | 1,22M |
| 2026-07-15 | TWD 221,00 | +%4,00 | TWD 214,50 | TWD 226,00 | TWD 213,50 | 478,10K |
| 2026-07-14 | TWD 212,50 | -%1,85 | TWD 216,50 | TWD 217,50 | TWD 207,00 | 264,01K |
| 2026-07-13 | TWD 216,50 | -%0,46 | TWD 218,50 | TWD 221,00 | TWD 212,50 | 263,00K |
| 2026-07-10 | TWD 217,50 | %0,00 | TWD 217,50 | TWD 217,50 | TWD 217,50 | 0 |
| 2026-07-09 | TWD 217,50 | +%1,40 | TWD 215,50 | TWD 219,50 | TWD 213,50 | 150,01K |
| 2026-07-08 | TWD 214,50 | -%0,92 | TWD 217,50 | TWD 217,50 | TWD 212,50 | 128,04K |
| 2026-07-07 | TWD 216,50 | -%1,59 | TWD 222,50 | TWD 222,50 | TWD 216,50 | 171,00K |
| 2026-07-06 | TWD 220,00 | %0,00 | TWD 222,50 | TWD 225,50 | TWD 219,00 | 238,01K |
| 2026-07-03 | TWD 220,00 | +%2,33 | TWD 215,00 | TWD 222,50 | TWD 214,50 | 364,70K |
| 2026-07-02 | TWD 215,00 | +%0,23 | TWD 214,00 | TWD 216,00 | TWD 214,00 | 101,00K |
| 2026-07-01 | TWD 214,50 | %0,00 | TWD 214,50 | TWD 216,00 | TWD 213,00 | 232,05K |
| 2026-06-30 | TWD 214,50 | +%1,42 | TWD 211,50 | TWD 214,50 | TWD 210,50 | 148,40K |
| 2026-06-29 | TWD 211,50 | +%0,71 | TWD 210,00 | TWD 212,50 | TWD 209,00 | 144,01K |
| 2026-06-26 | TWD 210,00 | -%0,94 | TWD 211,50 | TWD 211,50 | TWD 206,50 | 338,01K |
| 2026-06-25 | TWD 212,00 | -%0,24 | TWD 215,00 | TWD 215,00 | TWD 212,00 | 174,13K |
| 2026-06-24 | TWD 212,50 | -%0,70 | TWD 213,00 | TWD 215,50 | TWD 212,00 | 204,01K |
| 2026-06-23 | TWD 214,00 | -%0,93 | TWD 216,50 | TWD 217,50 | TWD 212,50 | 341,11K |
| 2026-06-22 | TWD 216,00 | +%0,23 | TWD 216,00 | TWD 219,00 | TWD 216,00 | 358,31K |
| 2026-06-18 | TWD 215,50 | +%0,94 | TWD 216,00 | TWD 216,00 | TWD 213,50 | 437,21K |
| 2026-06-17 | TWD 213,50 | -%0,23 | TWD 212,00 | TWD 214,50 | TWD 210,50 | 240,02K |
| 2026-06-16 | TWD 214,00 | %0,00 | TWD 216,50 | TWD 216,50 | TWD 213,00 | 229,03K |
| 2026-06-15 | TWD 214,00 | +%0,23 | TWD 217,00 | TWD 217,50 | TWD 213,50 | 270,31K |
| 2026-06-12 | TWD 213,50 | -%0,23 | TWD 218,00 | TWD 220,00 | TWD 213,00 | 345,07K |
| 2026-06-11 | TWD 214,00 | -%0,93 | TWD 214,50 | TWD 217,50 | TWD 209,50 | 565,20K |
| 2026-06-10 | TWD 216,00 | -%1,14 | TWD 218,50 | TWD 222,50 | TWD 215,50 | 628,16K |
| 2026-06-09 | TWD 218,50 | -%3,10 | TWD 224,00 | TWD 225,00 | TWD 215,00 | 1,78M |
| 2026-06-08 | TWD 225,50 | -%5,05 | TWD 220,00 | TWD 227,00 | TWD 217,50 | 799,02K |
| 2026-06-05 | TWD 237,50 | -%2,26 | TWD 242,00 | TWD 242,00 | TWD 229,50 | 596,27K |
| 2026-06-04 | TWD 243,00 | -%0,21 | TWD 242,50 | TWD 250,00 | TWD 241,00 | 746,01K |
| 2026-06-03 | TWD 243,50 | -%3,18 | TWD 252,50 | TWD 253,50 | TWD 243,00 | 686,30K |
| 2026-06-02 | TWD 251,50 | -%1,18 | TWD 255,00 | TWD 259,00 | TWD 249,00 | 635,15K |
| 2026-06-01 | TWD 254,50 | -%0,20 | TWD 256,00 | TWD 257,00 | TWD 251,00 | 621,03K |
| 2026-05-29 | TWD 255,00 | +%0,39 | TWD 259,50 | TWD 261,50 | TWD 253,00 | 560,14K |
| 2026-05-28 | TWD 254,00 | -%3,61 | TWD 263,50 | TWD 266,50 | TWD 251,00 | 1,03M |
| 2026-05-27 | TWD 263,50 | -%0,94 | TWD 275,00 | TWD 275,50 | TWD 261,00 | 2,16M |