APAC Opto Electronics Inc. 4908
TPEX · Tayvan · Elektronik Teknoloji
TWD 224,50+20,00 (+%9,78)
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 224,50 | +%9,78 | TWD 210,00 | TWD 224,50 | TWD 210,00 | 2,74M |
| 2026-10-01 | TWD 204,50 | -%1,21 | TWD 208,00 | TWD 209,00 | TWD 204,00 | 1,07M |
| 2026-09-30 | TWD 207,00 | +%0,73 | TWD 210,50 | TWD 212,00 | TWD 205,50 | 1,26M |
| 2026-09-29 | TWD 205,50 | -%2,14 | TWD 208,50 | TWD 212,00 | TWD 205,00 | 1,23M |
| 2026-09-24 | TWD 210,00 | %0,00 | TWD 209,00 | TWD 213,00 | TWD 205,00 | 2,58M |
| 2026-09-23 | TWD 210,00 | -%5,62 | TWD 222,50 | TWD 225,00 | TWD 207,50 | 3,84M |
| 2026-09-22 | TWD 222,50 | -%4,09 | TWD 233,50 | TWD 234,00 | TWD 222,50 | 3,04M |
| 2026-09-21 | TWD 232,00 | -%4,72 | TWD 241,50 | TWD 245,00 | TWD 231,50 | 4,31M |
| 2026-09-18 | TWD 243,50 | +%2,31 | TWD 240,00 | TWD 248,50 | TWD 232,50 | 7,68M |
| 2026-09-17 | TWD 238,00 | -%1,04 | TWD 245,00 | TWD 262,00 | TWD 232,50 | 10,22M |
| 2026-09-16 | TWD 240,50 | +%7,37 | TWD 226,00 | TWD 243,00 | TWD 223,50 | 10,78M |
| 2026-09-15 | TWD 224,00 | -%0,67 | TWD 223,00 | TWD 245,00 | TWD 218,00 | 7,67M |
| 2026-09-14 | TWD 225,50 | -%5,05 | TWD 227,50 | TWD 235,00 | TWD 220,00 | 4,05M |
| 2026-09-11 | TWD 237,50 | -%4,62 | TWD 242,50 | TWD 253,00 | TWD 235,00 | 6,64M |
| 2026-09-10 | TWD 249,00 | +%2,89 | TWD 239,00 | TWD 265,00 | TWD 238,00 | 14,27M |
| 2026-09-09 | TWD 242,00 | +%6,37 | TWD 238,50 | TWD 243,00 | TWD 229,50 | 2,91M |
| 2026-09-08 | TWD 227,50 | +%2,02 | TWD 224,00 | TWD 235,50 | TWD 221,00 | 1,87M |
| 2026-09-07 | TWD 223,00 | -%0,67 | TWD 230,50 | TWD 231,50 | TWD 220,50 | 1,35M |
| 2026-09-04 | TWD 224,50 | +%9,78 | TWD 214,00 | TWD 224,50 | TWD 199,00 | 1,73M |
| 2026-09-03 | TWD 204,50 | -%6,19 | TWD 220,00 | TWD 229,50 | TWD 200,50 | 2,62M |
| 2026-09-02 | TWD 218,00 | -%5,01 | TWD 227,00 | TWD 241,50 | TWD 215,50 | 17,34M |
| 2026-09-01 | TWD 229,50 | +%9,81 | TWD 229,00 | TWD 229,50 | TWD 225,00 | 1,98M |
| 2026-08-31 | TWD 209,00 | +%10,00 | TWD 187,50 | TWD 209,00 | TWD 187,50 | 8,99M |
| 2026-08-28 | TWD 190,00 | -%2,81 | TWD 195,00 | TWD 199,00 | TWD 183,00 | 11,11M |
| 2026-08-27 | TWD 195,50 | +%9,83 | TWD 184,50 | TWD 195,50 | TWD 175,00 | 11,26M |
| 2026-08-26 | TWD 178,00 | +%9,88 | TWD 163,50 | TWD 178,00 | TWD 160,00 | 10,26M |
| 2026-08-25 | TWD 162,00 | +%9,83 | TWD 147,00 | TWD 162,00 | TWD 140,00 | 1,66M |
| 2026-08-24 | TWD 147,50 | -%3,59 | TWD 154,00 | TWD 156,00 | TWD 147,00 | 827,67K |
| 2026-08-21 | TWD 153,00 | -%0,65 | TWD 156,00 | TWD 157,00 | TWD 152,00 | 829,03K |
| 2026-08-20 | TWD 154,00 | +%0,98 | TWD 152,50 | TWD 156,50 | TWD 149,00 | 792,22K |
| 2026-08-19 | TWD 152,50 | +%1,67 | TWD 143,50 | TWD 155,00 | TWD 143,50 | 897,01K |
| 2026-08-18 | TWD 150,00 | -%8,26 | TWD 160,00 | TWD 165,00 | TWD 150,00 | 1,58M |
| 2026-08-17 | TWD 163,50 | +%5,48 | TWD 154,50 | TWD 165,00 | TWD 150,00 | 1,38M |
| 2026-08-14 | TWD 155,00 | -%3,13 | TWD 158,00 | TWD 158,50 | TWD 153,50 | 1,03M |
| 2026-08-13 | TWD 160,00 | -%1,54 | TWD 166,00 | TWD 168,00 | TWD 159,00 | 3,13M |
| 2026-08-12 | TWD 162,50 | +%7,62 | TWD 152,50 | TWD 166,00 | TWD 152,50 | 2,93M |
| 2026-08-11 | TWD 151,00 | -%2,58 | TWD 152,50 | TWD 157,00 | TWD 148,50 | 1,08M |
| 2026-08-10 | TWD 155,00 | +%8,01 | TWD 149,00 | TWD 156,50 | TWD 148,50 | 1,96M |
| 2026-08-07 | TWD 143,50 | -%8,60 | TWD 156,50 | TWD 161,50 | TWD 142,00 | 3,30M |
| 2026-08-06 | TWD 157,00 | -%5,14 | TWD 169,00 | TWD 173,00 | TWD 157,00 | 5,31M |
| 2026-08-05 | TWD 165,50 | +%9,97 | TWD 165,50 | TWD 165,50 | TWD 165,50 | 531,06K |
| 2026-08-04 | TWD 150,50 | +%6,74 | TWD 145,00 | TWD 155,00 | TWD 141,00 | 2,77M |
| 2026-08-03 | TWD 141,00 | +%6,82 | TWD 135,00 | TWD 143,00 | TWD 135,00 | 1,11M |
| 2026-07-31 | TWD 132,00 | +%10,00 | TWD 132,00 | TWD 132,00 | TWD 128,50 | 414,01K |
| 2026-07-30 | TWD 120,00 | -%4,38 | TWD 117,00 | TWD 131,00 | TWD 117,00 | 1,86M |
| 2026-07-29 | TWD 125,50 | -%5,99 | TWD 134,00 | TWD 135,50 | TWD 120,50 | 1,98M |
| 2026-07-28 | TWD 133,50 | -%6,64 | TWD 140,00 | TWD 142,00 | TWD 133,00 | 1,28M |
| 2026-07-27 | TWD 143,00 | +%1,78 | TWD 139,50 | TWD 146,50 | TWD 138,50 | 1,38M |
| 2026-07-24 | TWD 140,50 | -%2,43 | TWD 142,50 | TWD 154,50 | TWD 140,50 | 2,63M |
| 2026-07-23 | TWD 144,00 | -%0,35 | TWD 148,00 | TWD 152,00 | TWD 142,00 | 2,16M |
| 2026-07-22 | TWD 144,50 | +%4,71 | TWD 143,00 | TWD 146,00 | TWD 142,00 | 1,15M |
| 2026-07-21 | TWD 138,00 | +%2,22 | TWD 139,50 | TWD 140,00 | TWD 135,50 | 763,19K |
| 2026-07-20 | TWD 135,00 | -%2,17 | TWD 140,00 | TWD 140,00 | TWD 124,50 | 1,59M |
| 2026-07-17 | TWD 138,00 | -%8,91 | TWD 145,00 | TWD 147,00 | TWD 136,50 | 1,61M |
| 2026-07-16 | TWD 151,50 | -%2,57 | TWD 152,00 | TWD 154,00 | TWD 148,00 | 750,01K |
| 2026-07-15 | TWD 155,50 | +%0,65 | TWD 158,50 | TWD 158,50 | TWD 153,50 | 874,14K |
| 2026-07-14 | TWD 154,50 | -%2,83 | TWD 159,00 | TWD 164,00 | TWD 143,50 | 1,69M |
| 2026-07-13 | TWD 159,00 | -%3,05 | TWD 169,00 | TWD 169,00 | TWD 155,50 | 1,07M |
| 2026-07-10 | TWD 164,00 | %0,00 | TWD 164,00 | TWD 164,00 | TWD 164,00 | 0 |
| 2026-07-09 | TWD 164,00 | -%3,53 | TWD 169,50 | TWD 169,50 | TWD 164,00 | 1,19M |
| 2026-07-08 | TWD 170,00 | +%4,94 | TWD 164,50 | TWD 171,50 | TWD 162,50 | 1,67M |
| 2026-07-07 | TWD 162,00 | -%7,43 | TWD 178,00 | TWD 183,50 | TWD 160,00 | 2,36M |
| 2026-07-06 | TWD 175,00 | -%3,31 | TWD 182,00 | TWD 185,00 | TWD 172,50 | 1,31M |
| 2026-07-03 | TWD 181,00 | +%4,93 | TWD 172,50 | TWD 189,50 | TWD 170,00 | 2,63M |
| 2026-07-02 | TWD 172,50 | -%0,29 | TWD 163,50 | TWD 176,00 | TWD 163,50 | 1,21M |
| 2026-07-01 | TWD 173,00 | -%8,47 | TWD 189,50 | TWD 192,00 | TWD 171,00 | 1,97M |
| 2026-06-30 | TWD 189,00 | +%3,28 | TWD 187,00 | TWD 189,50 | TWD 185,00 | 1,09M |
| 2026-06-29 | TWD 183,00 | -%1,08 | TWD 186,50 | TWD 192,00 | TWD 180,50 | 1,14M |
| 2026-06-26 | TWD 185,00 | -%5,37 | TWD 193,00 | TWD 198,50 | TWD 185,00 | 1,57M |
| 2026-06-25 | TWD 195,50 | -%3,69 | TWD 205,50 | TWD 212,00 | TWD 193,00 | 2,13M |
| 2026-06-24 | TWD 203,00 | -%4,02 | TWD 205,00 | TWD 212,50 | TWD 197,50 | 2,22M |
| 2026-06-23 | TWD 211,50 | +%5,22 | TWD 204,00 | TWD 221,00 | TWD 200,50 | 5,60M |
| 2026-06-22 | TWD 201,00 | -%5,19 | TWD 212,50 | TWD 213,50 | TWD 199,00 | 2,97M |
| 2026-06-18 | TWD 212,00 | +%9,84 | TWD 196,00 | TWD 212,00 | TWD 192,00 | 1,86M |
| 2026-06-17 | TWD 193,00 | -%2,53 | TWD 195,00 | TWD 198,00 | TWD 191,50 | 1,22M |
| 2026-06-16 | TWD 198,00 | +%1,02 | TWD 200,50 | TWD 209,50 | TWD 197,50 | 1,87M |
| 2026-06-15 | TWD 196,00 | -%1,51 | TWD 205,00 | TWD 208,00 | TWD 194,00 | 1,52M |
| 2026-06-12 | TWD 199,00 | +%3,38 | TWD 205,00 | TWD 205,00 | TWD 194,00 | 1,37M |
| 2026-06-11 | TWD 192,50 | -%3,75 | TWD 196,00 | TWD 200,00 | TWD 184,50 | 2,85M |
| 2026-06-10 | TWD 200,00 | -%9,91 | TWD 212,50 | TWD 222,50 | TWD 200,00 | 2,20M |
| 2026-06-09 | TWD 222,00 | +%8,82 | TWD 217,00 | TWD 222,00 | TWD 206,50 | 1,84M |
| 2026-06-08 | TWD 204,00 | -%9,93 | TWD 204,00 | TWD 204,00 | TWD 204,00 | 661,45K |
| 2026-06-05 | TWD 226,50 | -%3,41 | TWD 231,00 | TWD 234,00 | TWD 216,00 | 1,89M |
| 2026-06-04 | TWD 234,50 | -%6,57 | TWD 240,00 | TWD 244,00 | TWD 233,50 | 1,94M |
| 2026-06-03 | TWD 251,00 | +%8,19 | TWD 245,00 | TWD 255,00 | TWD 243,00 | 5,02M |
| 2026-06-02 | TWD 232,00 | +%1,98 | TWD 239,00 | TWD 249,50 | TWD 230,50 | 3,70M |
| 2026-06-01 | TWD 227,50 | -%2,36 | TWD 234,50 | TWD 237,50 | TWD 227,00 | 2,73M |
| 2026-05-29 | TWD 233,00 | -%2,51 | TWD 242,50 | TWD 242,50 | TWD 231,50 | 3,07M |
| 2026-05-28 | TWD 239,00 | -%7,90 | TWD 260,50 | TWD 260,50 | TWD 234,50 | 4,77M |
| 2026-05-27 | TWD 259,50 | -%9,42 | TWD 290,00 | TWD 291,00 | TWD 258,00 | 4,51M |