Apex International Co., Ltd. 4927
TWSE · Tayvan · Elektronik Teknoloji
TWD 48,15+4,35 (+%9,93)
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 48,15 | +%9,93 | TWD 44,50 | TWD 48,15 | TWD 44,40 | 17,40M |
| 2026-10-01 | TWD 43,80 | -%1,57 | TWD 44,50 | TWD 44,60 | TWD 43,60 | 1,82M |
| 2026-09-30 | TWD 44,50 | +%1,71 | TWD 44,15 | TWD 44,90 | TWD 43,70 | 3,18M |
| 2026-09-29 | TWD 43,75 | +%0,11 | TWD 43,75 | TWD 44,30 | TWD 43,40 | 1,93M |
| 2026-09-24 | TWD 43,70 | -%0,11 | TWD 43,75 | TWD 44,45 | TWD 42,65 | 3,03M |
| 2026-09-23 | TWD 43,75 | +%0,57 | TWD 44,00 | TWD 44,50 | TWD 43,20 | 4,10M |
| 2026-09-22 | TWD 43,50 | +%3,45 | TWD 42,75 | TWD 44,10 | TWD 42,70 | 3,69M |
| 2026-09-21 | TWD 42,05 | -%4,97 | TWD 43,75 | TWD 43,90 | TWD 42,05 | 4,25M |
| 2026-09-18 | TWD 44,25 | +%1,96 | TWD 43,85 | TWD 44,25 | TWD 42,80 | 4,80M |
| 2026-09-17 | TWD 43,40 | +%1,88 | TWD 43,05 | TWD 45,45 | TWD 43,00 | 5,94M |
| 2026-09-16 | TWD 42,60 | +%6,37 | TWD 40,05 | TWD 43,20 | TWD 40,05 | 2,91M |
| 2026-09-15 | TWD 40,05 | -%2,67 | TWD 41,15 | TWD 41,50 | TWD 40,05 | 1,53M |
| 2026-09-14 | TWD 41,15 | -%0,36 | TWD 40,90 | TWD 41,85 | TWD 40,65 | 1,79M |
| 2026-09-11 | TWD 41,30 | -%3,39 | TWD 42,15 | TWD 42,45 | TWD 41,00 | 1,79M |
| 2026-09-10 | TWD 42,75 | +%0,47 | TWD 41,85 | TWD 43,15 | TWD 41,85 | 2,43M |
| 2026-09-09 | TWD 42,55 | -%1,16 | TWD 44,05 | TWD 44,25 | TWD 41,70 | 4,04M |
| 2026-09-08 | TWD 43,05 | +%0,12 | TWD 44,10 | TWD 46,00 | TWD 42,80 | 7,45M |
| 2026-09-07 | TWD 43,00 | +%2,63 | TWD 42,30 | TWD 44,85 | TWD 42,15 | 6,24M |
| 2026-09-04 | TWD 41,90 | +%3,33 | TWD 41,05 | TWD 41,95 | TWD 40,00 | 2,39M |
| 2026-09-03 | TWD 40,55 | -%4,14 | TWD 42,50 | TWD 43,45 | TWD 40,45 | 4,08M |
| 2026-09-02 | TWD 42,30 | +%1,32 | TWD 41,40 | TWD 45,10 | TWD 41,15 | 6,90M |
| 2026-09-01 | TWD 41,75 | +%3,47 | TWD 41,20 | TWD 42,75 | TWD 40,60 | 4,42M |
| 2026-08-31 | TWD 40,35 | -%6,16 | TWD 42,45 | TWD 43,50 | TWD 40,30 | 5,66M |
| 2026-08-28 | TWD 43,00 | +%6,30 | TWD 40,40 | TWD 44,20 | TWD 39,40 | 11,75M |
| 2026-08-27 | TWD 40,45 | +%9,32 | TWD 38,25 | TWD 40,70 | TWD 37,75 | 11,92M |
| 2026-08-26 | TWD 37,00 | +%4,08 | TWD 35,50 | TWD 37,55 | TWD 35,40 | 4,66M |
| 2026-08-25 | TWD 35,55 | +%2,45 | TWD 34,45 | TWD 35,60 | TWD 33,30 | 2,36M |
| 2026-08-24 | TWD 34,70 | +%4,99 | TWD 32,75 | TWD 35,55 | TWD 32,75 | 3,50M |
| 2026-08-21 | TWD 33,05 | +%0,61 | TWD 32,90 | TWD 33,65 | TWD 32,45 | 1,84M |
| 2026-08-20 | TWD 32,85 | +%1,86 | TWD 32,30 | TWD 32,95 | TWD 31,80 | 1,23M |
| 2026-08-19 | TWD 32,25 | -%1,53 | TWD 32,25 | TWD 33,00 | TWD 31,95 | 1,45M |
| 2026-08-18 | TWD 32,75 | -%2,38 | TWD 33,55 | TWD 33,80 | TWD 32,70 | 1,74M |
| 2026-08-17 | TWD 33,55 | +%0,60 | TWD 33,00 | TWD 34,50 | TWD 33,00 | 1,66M |
| 2026-08-14 | TWD 33,35 | -%3,47 | TWD 33,70 | TWD 34,05 | TWD 33,00 | 2,33M |
| 2026-08-13 | TWD 34,55 | +%0,14 | TWD 35,10 | TWD 35,15 | TWD 34,30 | 1,88M |
| 2026-08-12 | TWD 34,50 | +%1,92 | TWD 34,20 | TWD 34,80 | TWD 33,85 | 1,87M |
| 2026-08-11 | TWD 33,85 | +%0,15 | TWD 33,80 | TWD 34,55 | TWD 33,40 | 1,86M |
| 2026-08-10 | TWD 33,80 | +%2,42 | TWD 33,25 | TWD 34,15 | TWD 33,00 | 3,61M |
| 2026-08-07 | TWD 33,00 | -%5,85 | TWD 35,40 | TWD 35,45 | TWD 32,65 | 8,57M |
| 2026-08-06 | TWD 35,05 | +%9,87 | TWD 32,30 | TWD 35,05 | TWD 31,15 | 3,63M |
| 2026-08-05 | TWD 31,90 | +%4,76 | TWD 32,20 | TWD 32,45 | TWD 31,45 | 2,85M |
| 2026-08-04 | TWD 30,45 | +%0,66 | TWD 30,00 | TWD 30,50 | TWD 29,25 | 3,41M |
| 2026-08-03 | TWD 30,25 | +%3,60 | TWD 28,70 | TWD 30,75 | TWD 28,50 | 3,06M |
| 2026-07-31 | TWD 29,20 | +%8,55 | TWD 29,00 | TWD 29,50 | TWD 28,10 | 3,27M |
| 2026-07-30 | TWD 26,90 | -%5,28 | TWD 26,35 | TWD 28,95 | TWD 26,35 | 4,68M |
| 2026-07-29 | TWD 28,40 | -%8,68 | TWD 31,20 | TWD 31,55 | TWD 28,00 | 8,04M |
| 2026-07-28 | TWD 31,10 | -%8,80 | TWD 33,15 | TWD 33,15 | TWD 30,95 | 3,89M |
| 2026-07-27 | TWD 34,10 | -%0,44 | TWD 34,25 | TWD 34,30 | TWD 33,15 | 1,94M |
| 2026-07-24 | TWD 34,25 | -%3,93 | TWD 35,25 | TWD 35,30 | TWD 33,60 | 2,10M |
| 2026-07-23 | TWD 35,65 | -%2,33 | TWD 37,50 | TWD 37,50 | TWD 34,90 | 2,07M |
| 2026-07-22 | TWD 36,50 | +%3,25 | TWD 36,30 | TWD 37,10 | TWD 36,00 | 2,52M |
| 2026-07-21 | TWD 35,35 | +%2,17 | TWD 34,60 | TWD 36,00 | TWD 34,50 | 2,51M |
| 2026-07-20 | TWD 34,60 | -%5,21 | TWD 35,40 | TWD 35,70 | TWD 33,20 | 5,42M |
| 2026-07-17 | TWD 36,50 | -%7,12 | TWD 38,35 | TWD 38,35 | TWD 36,15 | 4,50M |
| 2026-07-16 | TWD 39,30 | -%2,36 | TWD 41,00 | TWD 41,45 | TWD 39,15 | 2,27M |
| 2026-07-15 | TWD 40,25 | +%0,37 | TWD 40,95 | TWD 41,25 | TWD 39,85 | 2,71M |
| 2026-07-14 | TWD 40,10 | -%1,35 | TWD 40,85 | TWD 40,85 | TWD 36,95 | 6,34M |
| 2026-07-13 | TWD 40,65 | -%0,49 | TWD 41,10 | TWD 42,20 | TWD 40,20 | 2,93M |
| 2026-07-10 | TWD 40,85 | %0,00 | TWD 40,85 | TWD 40,85 | TWD 40,85 | 0 |
| 2026-07-09 | TWD 40,85 | -%1,57 | TWD 42,00 | TWD 42,55 | TWD 40,75 | 3,22M |
| 2026-07-08 | TWD 41,50 | -%1,19 | TWD 42,50 | TWD 42,60 | TWD 40,35 | 4,79M |
| 2026-07-07 | TWD 42,00 | -%9,48 | TWD 46,90 | TWD 46,90 | TWD 41,80 | 11,51M |
| 2026-07-06 | TWD 46,40 | -%0,32 | TWD 47,30 | TWD 48,00 | TWD 45,60 | 2,96M |
| 2026-07-03 | TWD 46,55 | -%0,11 | TWD 46,10 | TWD 47,80 | TWD 45,80 | 2,84M |
| 2026-07-02 | TWD 46,60 | +%0,32 | TWD 44,80 | TWD 48,15 | TWD 44,80 | 4,65M |
| 2026-07-01 | TWD 46,45 | -%3,63 | TWD 48,50 | TWD 49,10 | TWD 46,10 | 4,24M |
| 2026-06-30 | TWD 48,20 | +%8,68 | TWD 45,30 | TWD 48,70 | TWD 44,85 | 5,66M |
| 2026-06-29 | TWD 44,35 | -%2,85 | TWD 45,65 | TWD 47,00 | TWD 44,25 | 6,60M |
| 2026-06-26 | TWD 45,65 | -%6,26 | TWD 48,85 | TWD 49,10 | TWD 45,35 | 7,97M |
| 2026-06-25 | TWD 48,70 | +%0,31 | TWD 49,60 | TWD 50,20 | TWD 48,55 | 3,10M |
| 2026-06-24 | TWD 48,55 | -%0,72 | TWD 48,20 | TWD 49,60 | TWD 48,15 | 4,15M |
| 2026-06-23 | TWD 48,90 | -%6,14 | TWD 52,30 | TWD 52,30 | TWD 48,70 | 9,23M |
| 2026-06-22 | TWD 52,10 | +%1,96 | TWD 53,00 | TWD 54,80 | TWD 51,50 | 10,30M |
| 2026-06-18 | TWD 51,10 | +%2,20 | TWD 50,50 | TWD 51,80 | TWD 49,75 | 4,13M |
| 2026-06-17 | TWD 50,00 | +%0,81 | TWD 49,50 | TWD 50,50 | TWD 49,00 | 3,05M |
| 2026-06-16 | TWD 49,60 | -%3,88 | TWD 52,20 | TWD 52,90 | TWD 49,55 | 5,82M |
| 2026-06-15 | TWD 51,60 | +%4,24 | TWD 51,00 | TWD 53,10 | TWD 50,60 | 5,94M |
| 2026-06-12 | TWD 49,50 | +%1,43 | TWD 51,10 | TWD 52,00 | TWD 49,50 | 5,03M |
| 2026-06-11 | TWD 48,80 | -%1,81 | TWD 49,20 | TWD 51,30 | TWD 47,85 | 8,40M |
| 2026-06-10 | TWD 49,70 | -%8,97 | TWD 54,40 | TWD 56,20 | TWD 49,70 | 12,67M |
| 2026-06-09 | TWD 54,60 | +%7,48 | TWD 51,50 | TWD 55,80 | TWD 50,90 | 13,62M |
| 2026-06-08 | TWD 50,80 | -%1,93 | TWD 46,65 | TWD 51,30 | TWD 46,65 | 10,83M |
| 2026-06-05 | TWD 51,80 | -%2,26 | TWD 52,90 | TWD 53,50 | TWD 50,40 | 7,63M |
| 2026-06-04 | TWD 53,00 | +%1,92 | TWD 52,00 | TWD 53,00 | TWD 51,00 | 6,31M |
| 2026-06-03 | TWD 52,00 | -%1,14 | TWD 52,90 | TWD 53,50 | TWD 51,70 | 6,82M |
| 2026-06-02 | TWD 52,60 | -%5,73 | TWD 55,80 | TWD 56,30 | TWD 50,90 | 15,20M |
| 2026-06-01 | TWD 55,80 | -%0,71 | TWD 56,20 | TWD 59,90 | TWD 55,40 | 12,55M |
| 2026-05-29 | TWD 56,20 | -%1,92 | TWD 58,80 | TWD 59,40 | TWD 55,60 | 10,88M |
| 2026-05-28 | TWD 57,30 | -%2,22 | TWD 58,70 | TWD 62,00 | TWD 56,30 | 16,13M |
| 2026-05-27 | TWD 58,60 | -%4,25 | TWD 61,80 | TWD 63,40 | TWD 57,20 | 18,66M |