ACTI Corporation 5240
TPEX · Tayvan · Elektronik Teknoloji
TWD 16,25-0,40 (-%2,40)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 16,65 | -%0,60 | TWD 16,75 | TWD 16,75 | TWD 15,90 | 21,81K |
| 2026-09-29 | TWD 16,75 | %0,00 | TWD 16,75 | TWD 16,75 | TWD 16,00 | 13 |
| 2026-09-24 | TWD 16,75 | -%1,47 | TWD 17,00 | TWD 17,00 | TWD 16,15 | 61,44K |
| 2026-09-23 | TWD 17,00 | -%0,29 | TWD 17,05 | TWD 17,05 | TWD 16,20 | 5,46K |
| 2026-09-22 | TWD 17,05 | -%0,87 | TWD 17,40 | TWD 17,40 | TWD 16,05 | 56,58K |
| 2026-09-21 | TWD 17,20 | -%3,91 | TWD 17,90 | TWD 17,90 | TWD 16,65 | 25,67K |
| 2026-09-18 | TWD 17,90 | -%0,28 | TWD 17,90 | TWD 17,90 | TWD 17,90 | 1 |
| 2026-09-17 | TWD 17,95 | +%0,28 | TWD 17,95 | TWD 17,95 | TWD 17,95 | 2 |
| 2026-09-16 | TWD 17,90 | +%2,29 | TWD 17,50 | TWD 18,10 | TWD 17,20 | 32,01K |
| 2026-09-15 | TWD 17,50 | %0,00 | TWD 17,50 | TWD 17,50 | TWD 17,50 | 2 |
| 2026-09-14 | TWD 17,50 | %0,00 | TWD 17,50 | TWD 17,50 | TWD 17,50 | 2 |
| 2026-09-11 | TWD 17,50 | %0,00 | TWD 17,50 | TWD 17,50 | TWD 17,50 | 700 |
| 2026-09-10 | TWD 17,50 | +%3,24 | TWD 16,80 | TWD 17,50 | TWD 16,80 | 39,33K |
| 2026-09-09 | TWD 16,95 | -%2,31 | TWD 17,35 | TWD 17,35 | TWD 16,55 | 10,05K |
| 2026-09-08 | TWD 17,35 | %0,00 | TWD 17,35 | TWD 17,35 | TWD 16,75 | 2,01K |
| 2026-09-07 | TWD 17,35 | -%1,42 | TWD 17,05 | TWD 17,35 | TWD 16,55 | 22,22K |
| 2026-09-04 | TWD 17,60 | %0,00 | TWD 17,05 | TWD 17,60 | TWD 17,05 | 2,50K |
| 2026-09-03 | TWD 17,60 | %0,00 | TWD 17,60 | TWD 17,60 | TWD 17,60 | 10 |
| 2026-09-02 | TWD 17,60 | -%1,12 | TWD 17,10 | TWD 17,60 | TWD 17,10 | 5,01K |
| 2026-09-01 | TWD 17,80 | -%3,78 | TWD 18,50 | TWD 18,50 | TWD 17,30 | 38,04K |
| 2026-08-31 | TWD 18,50 | %0,00 | TWD 18,50 | TWD 18,50 | TWD 17,85 | 22,00K |
| 2026-08-28 | TWD 18,50 | -%5,37 | TWD 18,90 | TWD 18,90 | TWD 18,00 | 60,51K |
| 2026-08-27 | TWD 19,55 | +%6,83 | TWD 17,70 | TWD 19,85 | TWD 17,60 | 163,32K |
| 2026-08-26 | TWD 18,30 | +%4,57 | TWD 17,50 | TWD 18,30 | TWD 17,30 | 30,11K |
| 2026-08-25 | TWD 17,50 | -%5,41 | TWD 17,65 | TWD 18,00 | TWD 17,00 | 52,48K |
| 2026-08-24 | TWD 18,50 | +%0,54 | TWD 18,50 | TWD 18,50 | TWD 17,65 | 12,30K |
| 2026-08-21 | TWD 18,40 | -%1,60 | TWD 18,40 | TWD 18,40 | TWD 17,60 | 142 |
| 2026-08-20 | TWD 18,70 | +%1,63 | TWD 18,40 | TWD 18,70 | TWD 18,00 | 9,30K |
| 2026-08-19 | TWD 18,40 | -%2,65 | TWD 18,90 | TWD 18,90 | TWD 18,00 | 16,02K |
| 2026-08-18 | TWD 18,90 | %0,00 | TWD 18,90 | TWD 18,90 | TWD 18,90 | 1 |
| 2026-08-17 | TWD 18,90 | -%0,26 | TWD 19,00 | TWD 19,00 | TWD 18,15 | 10,16K |
| 2026-08-14 | TWD 18,95 | -%0,26 | TWD 18,60 | TWD 19,00 | TWD 18,05 | 17,31K |
| 2026-08-13 | TWD 19,00 | -%2,56 | TWD 19,45 | TWD 20,50 | TWD 18,85 | 91,01K |
| 2026-08-12 | TWD 19,50 | %0,00 | TWD 19,00 | TWD 19,95 | TWD 18,50 | 51,93K |
| 2026-08-11 | TWD 19,50 | +%13,70 | TWD 17,15 | TWD 20,00 | TWD 17,15 | 99,04K |
| 2026-08-10 | TWD 17,15 | +%0,59 | TWD 17,05 | TWD 17,15 | TWD 17,05 | 4,90K |
| 2026-08-07 | TWD 17,05 | +%0,29 | TWD 17,00 | TWD 17,05 | TWD 17,00 | 3,00K |
| 2026-08-06 | TWD 17,00 | +%4,94 | TWD 17,00 | TWD 17,00 | TWD 16,25 | 2,01K |
| 2026-08-05 | TWD 16,20 | -%1,82 | TWD 16,50 | TWD 17,05 | TWD 16,20 | 18,93K |
| 2026-08-04 | TWD 16,50 | +%4,10 | TWD 15,95 | TWD 16,50 | TWD 15,90 | 13,98K |
| 2026-08-03 | TWD 15,85 | +%2,92 | TWD 15,80 | TWD 15,85 | TWD 15,60 | 28,00K |
| 2026-07-31 | TWD 15,40 | +%0,65 | TWD 15,30 | TWD 15,80 | TWD 15,30 | 12,00K |
| 2026-07-30 | TWD 15,30 | -%0,33 | TWD 15,40 | TWD 15,40 | TWD 14,55 | 17,23K |
| 2026-07-29 | TWD 15,35 | -%8,63 | TWD 16,30 | TWD 16,30 | TWD 15,00 | 45,04K |
| 2026-07-28 | TWD 16,80 | %0,00 | TWD 16,80 | TWD 16,80 | TWD 16,80 | 0 |
| 2026-07-27 | TWD 16,80 | %0,00 | TWD 16,80 | TWD 16,80 | TWD 16,80 | 0 |
| 2026-07-24 | TWD 16,80 | -%2,04 | TWD 16,30 | TWD 17,00 | TWD 16,30 | 3,11K |
| 2026-07-23 | TWD 17,15 | +%1,78 | TWD 16,70 | TWD 17,15 | TWD 16,50 | 10,10K |
| 2026-07-22 | TWD 16,85 | +%2,43 | TWD 16,45 | TWD 16,85 | TWD 16,40 | 18,58K |
| 2026-07-21 | TWD 16,45 | -%7,06 | TWD 17,00 | TWD 17,20 | TWD 16,45 | 15,13K |
| 2026-07-20 | TWD 17,70 | %0,00 | TWD 17,70 | TWD 17,70 | TWD 17,70 | 0 |
| 2026-07-17 | TWD 17,70 | %0,00 | TWD 17,70 | TWD 17,70 | TWD 17,70 | 0 |
| 2026-07-16 | TWD 17,70 | %0,00 | TWD 17,70 | TWD 17,70 | TWD 17,70 | 0 |
| 2026-07-15 | TWD 17,70 | %0,00 | TWD 17,70 | TWD 17,70 | TWD 17,70 | 0 |
| 2026-07-14 | TWD 17,70 | -%6,35 | TWD 18,20 | TWD 18,20 | TWD 17,10 | 22,13K |
| 2026-07-13 | TWD 18,90 | +%1,61 | TWD 18,60 | TWD 18,90 | TWD 18,20 | 7,00K |
| 2026-07-10 | TWD 18,60 | %0,00 | TWD 18,60 | TWD 18,60 | TWD 18,60 | 0 |
| 2026-07-09 | TWD 18,60 | -%4,12 | TWD 18,50 | TWD 18,85 | TWD 18,00 | 29,94K |
| 2026-07-08 | TWD 19,40 | +%4,86 | TWD 19,40 | TWD 19,40 | TWD 19,40 | 105 |
| 2026-07-07 | TWD 18,50 | -%6,57 | TWD 19,80 | TWD 19,85 | TWD 18,50 | 20,59K |
| 2026-07-06 | TWD 19,80 | -%5,71 | TWD 20,35 | TWD 20,60 | TWD 19,60 | 17,09K |
| 2026-07-03 | TWD 21,00 | +%1,69 | TWD 21,05 | TWD 21,20 | TWD 20,40 | 8,05K |
| 2026-07-02 | TWD 20,65 | +%0,24 | TWD 20,50 | TWD 21,05 | TWD 20,00 | 8,05K |
| 2026-07-01 | TWD 20,60 | -%4,19 | TWD 21,50 | TWD 21,50 | TWD 20,60 | 1,19K |
| 2026-06-30 | TWD 21,50 | +%1,42 | TWD 21,20 | TWD 21,60 | TWD 20,80 | 6,05K |
| 2026-06-29 | TWD 21,20 | %0,00 | TWD 21,20 | TWD 21,20 | TWD 21,20 | 1 |
| 2026-06-26 | TWD 21,20 | -%3,64 | TWD 21,50 | TWD 21,50 | TWD 20,90 | 9,07K |
| 2026-06-25 | TWD 22,00 | +%0,23 | TWD 21,95 | TWD 22,00 | TWD 21,20 | 14,28K |
| 2026-06-24 | TWD 21,95 | -%2,44 | TWD 21,80 | TWD 21,95 | TWD 21,30 | 9,05K |
| 2026-06-23 | TWD 22,50 | -%4,26 | TWD 22,80 | TWD 23,20 | TWD 21,50 | 106,71K |
| 2026-06-22 | TWD 23,50 | -%1,88 | TWD 23,95 | TWD 23,95 | TWD 22,80 | 12,37K |
| 2026-06-18 | TWD 23,95 | -%0,21 | TWD 23,00 | TWD 23,95 | TWD 23,00 | 3,00K |
| 2026-06-17 | TWD 24,00 | -%0,83 | TWD 23,20 | TWD 24,00 | TWD 23,10 | 8,22K |
| 2026-06-16 | TWD 24,20 | %0,00 | TWD 24,20 | TWD 24,20 | TWD 23,20 | 1,05K |
| 2026-06-15 | TWD 24,20 | %0,00 | TWD 24,20 | TWD 24,20 | TWD 23,20 | 1,00K |
| 2026-06-12 | TWD 24,20 | +%0,62 | TWD 25,25 | TWD 25,25 | TWD 22,90 | 32,20K |
| 2026-06-11 | TWD 24,05 | -%3,80 | TWD 25,00 | TWD 25,25 | TWD 24,05 | 2,01K |
| 2026-06-10 | TWD 25,00 | -%0,99 | TWD 24,20 | TWD 25,25 | TWD 24,10 | 7,50K |
| 2026-06-09 | TWD 25,25 | +%1,00 | TWD 25,25 | TWD 25,25 | TWD 24,20 | 2,00K |
| 2026-06-08 | TWD 25,00 | -%0,20 | TWD 24,50 | TWD 25,00 | TWD 24,20 | 9,51K |
| 2026-06-05 | TWD 25,05 | %0,00 | TWD 25,05 | TWD 25,05 | TWD 24,10 | 1,00K |
| 2026-06-04 | TWD 25,05 | +%1,01 | TWD 24,80 | TWD 25,05 | TWD 24,00 | 2,04K |
| 2026-06-03 | TWD 24,80 | +%2,48 | TWD 24,60 | TWD 24,80 | TWD 24,00 | 5,50K |
| 2026-06-02 | TWD 24,20 | -%3,20 | TWD 24,00 | TWD 25,00 | TWD 23,90 | 31,02K |
| 2026-06-01 | TWD 25,00 | %0,00 | TWD 25,00 | TWD 25,20 | TWD 24,50 | 5,05K |
| 2026-05-29 | TWD 25,00 | +%2,04 | TWD 25,00 | TWD 25,00 | TWD 24,10 | 5,55K |
| 2026-05-28 | TWD 24,50 | -%0,41 | TWD 25,20 | TWD 25,20 | TWD 24,50 | 11,19K |
| 2026-05-27 | TWD 24,60 | -%6,46 | TWD 25,55 | TWD 26,30 | TWD 24,40 | 32,61K |
| 2026-05-26 | TWD 26,30 | +%1,15 | TWD 26,50 | TWD 26,50 | TWD 25,50 | 13,21K |
| 2026-05-25 | TWD 26,00 | %0,00 | TWD 24,90 | TWD 26,90 | TWD 24,90 | 25,09K |