Anli International Co., Ltd. 5223
TPEX · Tayvan · Üretici İmalatı
TWD 22,95-0,45 (-%1,92)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 23,40 | +%1,30 | TWD 23,20 | TWD 23,40 | TWD 23,20 | 8,00K |
| 2026-09-30 | TWD 23,10 | +%0,43 | TWD 23,10 | TWD 23,10 | TWD 23,10 | 1,00K |
| 2026-09-29 | TWD 23,00 | +%1,55 | TWD 22,45 | TWD 23,10 | TWD 22,45 | 3,00K |
| 2026-09-24 | TWD 22,65 | -%0,66 | TWD 22,80 | TWD 22,80 | TWD 22,65 | 6,00K |
| 2026-09-23 | TWD 22,80 | +%0,44 | TWD 22,50 | TWD 22,95 | TWD 22,50 | 8,00K |
| 2026-09-22 | TWD 22,70 | %0,00 | TWD 22,50 | TWD 23,00 | TWD 22,50 | 7,00K |
| 2026-09-21 | TWD 22,70 | -%1,52 | TWD 22,50 | TWD 22,90 | TWD 22,50 | 19,00K |
| 2026-09-18 | TWD 23,05 | +%0,66 | TWD 22,90 | TWD 23,10 | TWD 22,90 | 5,00K |
| 2026-09-17 | TWD 22,90 | -%0,87 | TWD 22,95 | TWD 23,00 | TWD 22,90 | 6,00K |
| 2026-09-16 | TWD 23,10 | +%0,87 | TWD 22,90 | TWD 23,10 | TWD 22,85 | 8,00K |
| 2026-09-15 | TWD 22,90 | -%2,35 | TWD 23,10 | TWD 23,15 | TWD 22,90 | 9,00K |
| 2026-09-14 | TWD 23,45 | +%2,85 | TWD 24,05 | TWD 24,05 | TWD 23,00 | 13,00K |
| 2026-09-11 | TWD 22,80 | -%0,87 | TWD 23,00 | TWD 23,00 | TWD 22,80 | 6,00K |
| 2026-09-10 | TWD 23,00 | %0,00 | TWD 23,10 | TWD 23,10 | TWD 23,00 | 5,00K |
| 2026-09-09 | TWD 23,00 | -%1,08 | TWD 23,00 | TWD 23,20 | TWD 22,90 | 29,00K |
| 2026-09-08 | TWD 23,25 | -%0,85 | TWD 23,20 | TWD 23,45 | TWD 23,05 | 28,00K |
| 2026-09-07 | TWD 23,45 | %0,00 | TWD 23,00 | TWD 23,45 | TWD 23,00 | 23,00K |
| 2026-09-04 | TWD 23,45 | -%0,21 | TWD 23,10 | TWD 23,55 | TWD 23,10 | 6,00K |
| 2026-09-03 | TWD 23,50 | -%4,86 | TWD 25,00 | TWD 25,00 | TWD 23,50 | 143,00K |
| 2026-09-02 | TWD 24,70 | +%5,11 | TWD 24,10 | TWD 25,45 | TWD 24,05 | 104,00K |
| 2026-09-01 | TWD 23,50 | +%0,86 | TWD 23,30 | TWD 23,50 | TWD 23,30 | 18,10K |
| 2026-08-31 | TWD 23,30 | %0,00 | TWD 23,35 | TWD 23,35 | TWD 23,00 | 3,00K |
| 2026-08-28 | TWD 23,30 | -%0,85 | TWD 23,45 | TWD 23,45 | TWD 23,10 | 9,00K |
| 2026-08-27 | TWD 23,50 | %0,00 | TWD 23,50 | TWD 23,50 | TWD 23,50 | 1,00K |
| 2026-08-26 | TWD 23,50 | +%0,86 | TWD 23,30 | TWD 23,65 | TWD 23,30 | 5,00K |
| 2026-08-25 | TWD 23,30 | +%0,22 | TWD 23,10 | TWD 23,50 | TWD 22,70 | 22,00K |
| 2026-08-24 | TWD 23,25 | -%1,69 | TWD 23,50 | TWD 23,60 | TWD 23,25 | 13,00K |
| 2026-08-21 | TWD 23,65 | %0,00 | TWD 23,65 | TWD 23,65 | TWD 23,65 | 1,00K |
| 2026-08-20 | TWD 23,65 | +%0,21 | TWD 24,30 | TWD 24,30 | TWD 23,65 | 6,00K |
| 2026-08-19 | TWD 23,60 | +%0,43 | TWD 23,65 | TWD 23,95 | TWD 23,60 | 12,00K |
| 2026-08-18 | TWD 23,50 | -%1,26 | TWD 23,50 | TWD 23,50 | TWD 23,50 | 1,00K |
| 2026-08-17 | TWD 23,80 | +%1,28 | TWD 23,50 | TWD 23,80 | TWD 23,50 | 22,00K |
| 2026-08-14 | TWD 23,50 | -%0,84 | TWD 23,40 | TWD 23,70 | TWD 23,40 | 11,00K |
| 2026-08-13 | TWD 23,70 | -%0,21 | TWD 23,35 | TWD 23,80 | TWD 23,35 | 23,00K |
| 2026-08-12 | TWD 23,75 | -%0,21 | TWD 23,95 | TWD 23,95 | TWD 23,25 | 20,00K |
| 2026-08-11 | TWD 23,80 | +%0,21 | TWD 23,80 | TWD 23,90 | TWD 23,50 | 12,00K |
| 2026-08-10 | TWD 23,75 | +%1,71 | TWD 24,00 | TWD 24,00 | TWD 23,45 | 17,00K |
| 2026-08-07 | TWD 23,35 | +%1,74 | TWD 22,90 | TWD 23,35 | TWD 22,70 | 6,00K |
| 2026-08-06 | TWD 22,95 | +%0,44 | TWD 23,35 | TWD 23,35 | TWD 22,85 | 7,00K |
| 2026-08-05 | TWD 22,85 | +%0,88 | TWD 23,40 | TWD 23,40 | TWD 22,80 | 13,00K |
| 2026-08-04 | TWD 22,65 | -%1,52 | TWD 22,30 | TWD 23,00 | TWD 22,30 | 13,00K |
| 2026-08-03 | TWD 23,00 | +%0,22 | TWD 23,00 | TWD 23,00 | TWD 22,95 | 3,00K |
| 2026-07-31 | TWD 22,95 | +%2,46 | TWD 23,00 | TWD 23,00 | TWD 22,55 | 3,00K |
| 2026-07-30 | TWD 22,40 | +%2,28 | TWD 22,50 | TWD 22,50 | TWD 21,85 | 8,00K |
| 2026-07-29 | TWD 21,90 | -%4,16 | TWD 22,50 | TWD 22,50 | TWD 21,75 | 30,00K |
| 2026-07-28 | TWD 22,85 | -%1,51 | TWD 22,70 | TWD 23,00 | TWD 22,55 | 13,00K |
| 2026-07-27 | TWD 23,20 | +%1,31 | TWD 23,50 | TWD 23,50 | TWD 22,70 | 10,00K |
| 2026-07-24 | TWD 22,90 | +%0,44 | TWD 22,60 | TWD 23,05 | TWD 22,60 | 38,00K |
| 2026-07-23 | TWD 22,80 | -%3,59 | TWD 23,65 | TWD 23,65 | TWD 22,75 | 15,01K |
| 2026-07-22 | TWD 23,65 | +%0,21 | TWD 23,60 | TWD 23,65 | TWD 23,25 | 10,00K |
| 2026-07-21 | TWD 23,60 | +%1,51 | TWD 23,50 | TWD 23,60 | TWD 22,75 | 12,00K |
| 2026-07-20 | TWD 23,25 | -%2,31 | TWD 23,60 | TWD 24,05 | TWD 22,00 | 217,00K |
| 2026-07-17 | TWD 23,80 | -%3,05 | TWD 24,25 | TWD 24,25 | TWD 23,50 | 24,00K |
| 2026-07-16 | TWD 24,55 | -%0,20 | TWD 24,65 | TWD 24,65 | TWD 24,55 | 5,00K |
| 2026-07-15 | TWD 24,60 | +%4,46 | TWD 23,70 | TWD 24,60 | TWD 23,70 | 13,00K |
| 2026-07-14 | TWD 23,55 | -%2,89 | TWD 24,30 | TWD 24,30 | TWD 23,20 | 75,00K |
| 2026-07-13 | TWD 24,25 | -%3,39 | TWD 25,35 | TWD 25,35 | TWD 24,05 | 65,00K |
| 2026-07-10 | TWD 25,10 | %0,00 | TWD 25,10 | TWD 25,10 | TWD 25,10 | 0 |
| 2026-07-09 | TWD 25,10 | +%0,40 | TWD 25,00 | TWD 25,10 | TWD 24,90 | 37,00K |
| 2026-07-08 | TWD 25,00 | -%0,20 | TWD 24,90 | TWD 25,10 | TWD 24,75 | 50,00K |
| 2026-07-07 | TWD 25,05 | -%1,38 | TWD 25,40 | TWD 25,55 | TWD 25,05 | 52,00K |
| 2026-07-06 | TWD 25,40 | +%0,20 | TWD 25,60 | TWD 25,90 | TWD 25,25 | 36,00K |
| 2026-07-03 | TWD 25,35 | -%1,74 | TWD 26,00 | TWD 26,20 | TWD 25,25 | 48,00K |
| 2026-07-02 | TWD 25,80 | +%2,99 | TWD 25,10 | TWD 25,85 | TWD 25,00 | 51,00K |
| 2026-07-01 | TWD 25,05 | +%0,20 | TWD 25,05 | TWD 25,10 | TWD 24,95 | 18,00K |
| 2026-06-30 | TWD 25,00 | -%1,19 | TWD 25,05 | TWD 25,35 | TWD 24,90 | 53,11K |
| 2026-06-29 | TWD 25,30 | +%2,02 | TWD 25,30 | TWD 25,30 | TWD 24,85 | 31,00K |
| 2026-06-26 | TWD 24,80 | -%1,20 | TWD 24,80 | TWD 25,10 | TWD 24,70 | 50,00K |
| 2026-06-25 | TWD 25,10 | -%0,20 | TWD 25,20 | TWD 25,20 | TWD 24,80 | 81,00K |
| 2026-06-24 | TWD 25,15 | -%0,98 | TWD 25,35 | TWD 25,60 | TWD 25,00 | 41,00K |
| 2026-06-23 | TWD 25,40 | -%0,97 | TWD 25,65 | TWD 25,90 | TWD 25,20 | 56,00K |
| 2026-06-22 | TWD 25,65 | +%0,20 | TWD 26,10 | TWD 26,20 | TWD 25,40 | 226,01K |
| 2026-06-18 | TWD 25,60 | -%1,16 | TWD 26,15 | TWD 26,55 | TWD 25,10 | 117,00K |
| 2026-06-17 | TWD 25,90 | +%1,37 | TWD 25,50 | TWD 26,20 | TWD 25,50 | 49,00K |
| 2026-06-16 | TWD 25,55 | -%0,20 | TWD 25,85 | TWD 25,95 | TWD 25,55 | 35,00K |
| 2026-06-15 | TWD 25,60 | %0,00 | TWD 25,70 | TWD 26,00 | TWD 25,60 | 28,00K |
| 2026-06-12 | TWD 25,60 | +%1,99 | TWD 25,20 | TWD 25,80 | TWD 25,20 | 22,00K |
| 2026-06-11 | TWD 25,10 | -%0,59 | TWD 25,20 | TWD 25,35 | TWD 25,00 | 19,00K |
| 2026-06-10 | TWD 25,25 | -%2,88 | TWD 25,95 | TWD 25,95 | TWD 25,25 | 25,00K |
| 2026-06-09 | TWD 26,00 | +%2,16 | TWD 25,45 | TWD 26,00 | TWD 25,45 | 49,00K |
| 2026-06-08 | TWD 25,45 | -%3,42 | TWD 25,05 | TWD 25,90 | TWD 25,05 | 12,00K |
| 2026-06-05 | TWD 26,35 | -%0,57 | TWD 26,00 | TWD 26,40 | TWD 26,00 | 16,00K |
| 2026-06-04 | TWD 26,50 | +%1,34 | TWD 26,15 | TWD 26,55 | TWD 25,60 | 33,10K |
| 2026-06-03 | TWD 26,15 | +%3,16 | TWD 25,45 | TWD 26,50 | TWD 25,45 | 57,10K |
| 2026-06-02 | TWD 25,35 | -%0,78 | TWD 25,55 | TWD 26,25 | TWD 25,15 | 32,00K |
| 2026-06-01 | TWD 25,55 | +%3,44 | TWD 25,00 | TWD 25,75 | TWD 24,90 | 58,03K |
| 2026-05-29 | TWD 24,70 | %0,00 | TWD 24,50 | TWD 25,25 | TWD 24,50 | 24,00K |
| 2026-05-28 | TWD 24,70 | -%3,14 | TWD 25,45 | TWD 25,50 | TWD 24,70 | 48,00K |
| 2026-05-27 | TWD 25,50 | -%2,11 | TWD 26,35 | TWD 26,45 | TWD 25,50 | 60,00K |
| 2026-05-26 | TWD 26,05 | -%0,38 | TWD 26,20 | TWD 27,10 | TWD 25,70 | 78,00K |