Asmedia Technology Inc. 5269
TWSE · Tayvan · Elektronik Teknoloji
TWD 1.475,00+15,00 (+%1,03)
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 1.475,00 | +%1,03 | TWD 1.465,00 | TWD 1.480,00 | TWD 1.455,00 | 187,59K |
| 2026-09-30 | TWD 1.460,00 | -%1,02 | TWD 1.480,00 | TWD 1.490,00 | TWD 1.455,00 | 295,70K |
| 2026-09-29 | TWD 1.475,00 | -%0,34 | TWD 1.485,00 | TWD 1.495,00 | TWD 1.460,00 | 236,14K |
| 2026-09-24 | TWD 1.480,00 | %0,00 | TWD 1.470,00 | TWD 1.480,00 | TWD 1.455,00 | 263,44K |
| 2026-09-23 | TWD 1.480,00 | +%0,34 | TWD 1.490,00 | TWD 1.495,00 | TWD 1.465,00 | 269,17K |
| 2026-09-22 | TWD 1.475,00 | %0,00 | TWD 1.490,00 | TWD 1.495,00 | TWD 1.465,00 | 410,83K |
| 2026-09-21 | TWD 1.475,00 | -%1,34 | TWD 1.505,00 | TWD 1.505,00 | TWD 1.470,00 | 335,67K |
| 2026-09-18 | TWD 1.495,00 | +%1,01 | TWD 1.490,00 | TWD 1.505,00 | TWD 1.480,00 | 653,15K |
| 2026-09-17 | TWD 1.480,00 | +%0,34 | TWD 1.465,00 | TWD 1.505,00 | TWD 1.455,00 | 802,57K |
| 2026-09-16 | TWD 1.475,00 | +%7,66 | TWD 1.375,00 | TWD 1.480,00 | TWD 1.365,00 | 1,45M |
| 2026-09-15 | TWD 1.370,00 | +%0,37 | TWD 1.380,00 | TWD 1.385,00 | TWD 1.345,00 | 266,41K |
| 2026-09-14 | TWD 1.365,00 | +%3,80 | TWD 1.305,00 | TWD 1.395,00 | TWD 1.300,00 | 354,32K |
| 2026-09-11 | TWD 1.315,00 | -%3,31 | TWD 1.340,00 | TWD 1.345,00 | TWD 1.315,00 | 444,47K |
| 2026-09-10 | TWD 1.360,00 | -%2,51 | TWD 1.380,00 | TWD 1.395,00 | TWD 1.355,00 | 314,80K |
| 2026-09-09 | TWD 1.395,00 | -%0,36 | TWD 1.400,00 | TWD 1.410,00 | TWD 1.385,00 | 258,52K |
| 2026-09-08 | TWD 1.400,00 | -%2,78 | TWD 1.440,00 | TWD 1.445,00 | TWD 1.395,00 | 426,73K |
| 2026-09-07 | TWD 1.440,00 | +%0,70 | TWD 1.450,00 | TWD 1.455,00 | TWD 1.420,00 | 302,25K |
| 2026-09-04 | TWD 1.430,00 | -%0,69 | TWD 1.450,00 | TWD 1.465,00 | TWD 1.425,00 | 291,35K |
| 2026-09-03 | TWD 1.440,00 | -%1,37 | TWD 1.470,00 | TWD 1.495,00 | TWD 1.430,00 | 492,76K |
| 2026-09-02 | TWD 1.460,00 | -%0,68 | TWD 1.475,00 | TWD 1.485,00 | TWD 1.445,00 | 601,76K |
| 2026-09-01 | TWD 1.470,00 | +%3,16 | TWD 1.420,00 | TWD 1.490,00 | TWD 1.420,00 | 570,17K |
| 2026-08-31 | TWD 1.425,00 | -%1,72 | TWD 1.430,00 | TWD 1.440,00 | TWD 1.405,00 | 347,21K |
| 2026-08-28 | TWD 1.450,00 | -%1,02 | TWD 1.480,00 | TWD 1.495,00 | TWD 1.440,00 | 361,77K |
| 2026-08-27 | TWD 1.465,00 | +%0,69 | TWD 1.460,00 | TWD 1.485,00 | TWD 1.435,00 | 389,34K |
| 2026-08-26 | TWD 1.455,00 | +%2,83 | TWD 1.430,00 | TWD 1.465,00 | TWD 1.415,00 | 572,59K |
| 2026-08-25 | TWD 1.415,00 | +%1,07 | TWD 1.400,00 | TWD 1.420,00 | TWD 1.385,00 | 263,62K |
| 2026-08-24 | TWD 1.400,00 | -%1,06 | TWD 1.430,00 | TWD 1.430,00 | TWD 1.400,00 | 148,25K |
| 2026-08-21 | TWD 1.415,00 | -%0,70 | TWD 1.425,00 | TWD 1.425,00 | TWD 1.405,00 | 222,31K |
| 2026-08-20 | TWD 1.425,00 | -%2,40 | TWD 1.460,00 | TWD 1.475,00 | TWD 1.415,00 | 528,21K |
| 2026-08-19 | TWD 1.460,00 | +%7,35 | TWD 1.340,00 | TWD 1.480,00 | TWD 1.340,00 | 1,08M |
| 2026-08-18 | TWD 1.360,00 | -%1,81 | TWD 1.400,00 | TWD 1.400,00 | TWD 1.360,00 | 281,25K |
| 2026-08-17 | TWD 1.385,00 | +%0,36 | TWD 1.380,00 | TWD 1.395,00 | TWD 1.375,00 | 235,67K |
| 2026-08-14 | TWD 1.380,00 | -%3,50 | TWD 1.435,00 | TWD 1.435,00 | TWD 1.380,00 | 647,69K |
| 2026-08-13 | TWD 1.430,00 | -%0,69 | TWD 1.450,00 | TWD 1.465,00 | TWD 1.430,00 | 912,16K |
| 2026-08-12 | TWD 1.440,00 | +%0,35 | TWD 1.435,00 | TWD 1.445,00 | TWD 1.425,00 | 515,85K |
| 2026-08-11 | TWD 1.435,00 | +%2,50 | TWD 1.425,00 | TWD 1.450,00 | TWD 1.405,00 | 753,37K |
| 2026-08-10 | TWD 1.400,00 | %0,00 | TWD 1.380,00 | TWD 1.435,00 | TWD 1.325,00 | 758,49K |
| 2026-08-07 | TWD 1.400,00 | -%0,71 | TWD 1.415,00 | TWD 1.430,00 | TWD 1.395,00 | 523,50K |
| 2026-08-06 | TWD 1.410,00 | -%0,35 | TWD 1.420,00 | TWD 1.435,00 | TWD 1.365,00 | 918,42K |
| 2026-08-05 | TWD 1.415,00 | +%4,04 | TWD 1.390,00 | TWD 1.445,00 | TWD 1.375,00 | 886,47K |
| 2026-08-04 | TWD 1.360,00 | +%1,49 | TWD 1.340,00 | TWD 1.395,00 | TWD 1.325,00 | 542,21K |
| 2026-08-03 | TWD 1.340,00 | +%1,90 | TWD 1.315,00 | TWD 1.380,00 | TWD 1.295,00 | 631,59K |
| 2026-07-31 | TWD 1.315,00 | +%0,77 | TWD 1.375,00 | TWD 1.380,00 | TWD 1.285,00 | 1,50M |
| 2026-07-30 | TWD 1.305,00 | -%10,00 | TWD 1.425,00 | TWD 1.425,00 | TWD 1.305,00 | 1,27M |
| 2026-07-29 | TWD 1.450,00 | -%0,34 | TWD 1.460,00 | TWD 1.485,00 | TWD 1.370,00 | 1,43M |
| 2026-07-28 | TWD 1.455,00 | +%5,05 | TWD 1.355,00 | TWD 1.465,00 | TWD 1.350,00 | 1,50M |
| 2026-07-27 | TWD 1.385,00 | %0,00 | TWD 1.380,00 | TWD 1.390,00 | TWD 1.340,00 | 324,15K |
| 2026-07-24 | TWD 1.385,00 | -%1,42 | TWD 1.385,00 | TWD 1.405,00 | TWD 1.370,00 | 280,60K |
| 2026-07-23 | TWD 1.405,00 | -%0,71 | TWD 1.430,00 | TWD 1.440,00 | TWD 1.380,00 | 405,31K |
| 2026-07-22 | TWD 1.415,00 | +%0,35 | TWD 1.420,00 | TWD 1.440,00 | TWD 1.415,00 | 325,39K |
| 2026-07-21 | TWD 1.410,00 | -%4,08 | TWD 1.430,00 | TWD 1.445,00 | TWD 1.400,00 | 599,50K |
| 2026-07-20 | TWD 1.470,00 | +%2,44 | TWD 1.435,00 | TWD 1.515,00 | TWD 1.355,00 | 1,19M |
| 2026-07-17 | TWD 1.435,00 | -%5,28 | TWD 1.480,00 | TWD 1.495,00 | TWD 1.395,00 | 623,38K |
| 2026-07-16 | TWD 1.515,00 | %0,00 | TWD 1.515,00 | TWD 1.515,00 | TWD 1.500,00 | 383,62K |
| 2026-07-15 | TWD 1.515,00 | -%0,66 | TWD 1.535,00 | TWD 1.535,00 | TWD 1.515,00 | 778,74K |
| 2026-07-14 | TWD 1.525,00 | +%0,99 | TWD 1.490,00 | TWD 1.525,00 | TWD 1.445,00 | 1,05M |
| 2026-07-13 | TWD 1.510,00 | +%2,03 | TWD 1.475,00 | TWD 1.510,00 | TWD 1.460,00 | 928,83K |
| 2026-07-10 | TWD 1.480,00 | %0,00 | TWD 1.480,00 | TWD 1.480,00 | TWD 1.480,00 | 0 |
| 2026-07-09 | TWD 1.480,00 | -%2,95 | TWD 1.525,00 | TWD 1.525,00 | TWD 1.475,00 | 564,69K |
| 2026-07-08 | TWD 1.525,00 | +%1,67 | TWD 1.525,00 | TWD 1.530,00 | TWD 1.440,00 | 849,72K |
| 2026-07-07 | TWD 1.500,00 | -%1,32 | TWD 1.525,00 | TWD 1.550,00 | TWD 1.500,00 | 1,06M |
| 2026-07-06 | TWD 1.520,00 | -%0,65 | TWD 1.545,00 | TWD 1.555,00 | TWD 1.520,00 | 952,29K |
| 2026-07-03 | TWD 1.530,00 | +%0,66 | TWD 1.510,00 | TWD 1.585,00 | TWD 1.500,00 | 1,69M |
| 2026-07-02 | TWD 1.520,00 | +%3,40 | TWD 1.450,00 | TWD 1.550,00 | TWD 1.450,00 | 1,48M |
| 2026-07-01 | TWD 1.470,00 | %0,00 | TWD 1.500,00 | TWD 1.535,00 | TWD 1.470,00 | 1,70M |
| 2026-06-30 | TWD 1.470,00 | -%0,34 | TWD 1.510,00 | TWD 1.510,00 | TWD 1.470,00 | 1,23M |
| 2026-06-29 | TWD 1.475,00 | +%8,06 | TWD 1.390,00 | TWD 1.500,00 | TWD 1.385,00 | 1,85M |
| 2026-06-26 | TWD 1.365,00 | -%4,88 | TWD 1.420,00 | TWD 1.430,00 | TWD 1.365,00 | 860,37K |
| 2026-06-25 | TWD 1.435,00 | +%0,70 | TWD 1.435,00 | TWD 1.445,00 | TWD 1.415,00 | 624,38K |
| 2026-06-24 | TWD 1.425,00 | %0,00 | TWD 1.395,00 | TWD 1.430,00 | TWD 1.385,00 | 589,03K |
| 2026-06-23 | TWD 1.425,00 | -%1,72 | TWD 1.460,00 | TWD 1.470,00 | TWD 1.400,00 | 803,28K |
| 2026-06-22 | TWD 1.450,00 | -%0,34 | TWD 1.470,00 | TWD 1.480,00 | TWD 1.445,00 | 756,53K |
| 2026-06-18 | TWD 1.455,00 | +%2,11 | TWD 1.455,00 | TWD 1.475,00 | TWD 1.425,00 | 1,04M |
| 2026-06-17 | TWD 1.425,00 | +%3,26 | TWD 1.370,00 | TWD 1.435,00 | TWD 1.360,00 | 1,01M |
| 2026-06-16 | TWD 1.380,00 | %0,00 | TWD 1.395,00 | TWD 1.400,00 | TWD 1.365,00 | 609,97K |
| 2026-06-15 | TWD 1.380,00 | +%0,36 | TWD 1.400,00 | TWD 1.415,00 | TWD 1.380,00 | 714,94K |
| 2026-06-12 | TWD 1.375,00 | +%3,38 | TWD 1.380,00 | TWD 1.395,00 | TWD 1.360,00 | 846,31K |
| 2026-06-11 | TWD 1.330,00 | +%0,38 | TWD 1.310,00 | TWD 1.345,00 | TWD 1.275,00 | 1,11M |
| 2026-06-10 | TWD 1.325,00 | -%7,99 | TWD 1.385,00 | TWD 1.410,00 | TWD 1.320,00 | 2,04M |
| 2026-06-09 | TWD 1.440,00 | +%2,86 | TWD 1.415,00 | TWD 1.465,00 | TWD 1.390,00 | 1,11M |
| 2026-06-08 | TWD 1.400,00 | -%8,20 | TWD 1.375,00 | TWD 1.420,00 | TWD 1.375,00 | 1,37M |
| 2026-06-05 | TWD 1.525,00 | -%2,87 | TWD 1.570,00 | TWD 1.570,00 | TWD 1.495,00 | 1,19M |
| 2026-06-04 | TWD 1.570,00 | -%0,32 | TWD 1.570,00 | TWD 1.610,00 | TWD 1.545,00 | 1,45M |
| 2026-06-03 | TWD 1.575,00 | -%0,94 | TWD 1.635,00 | TWD 1.635,00 | TWD 1.565,00 | 1,60M |
| 2026-06-02 | TWD 1.590,00 | +%4,61 | TWD 1.540,00 | TWD 1.660,00 | TWD 1.510,00 | 3,83M |
| 2026-06-01 | TWD 1.520,00 | +%3,75 | TWD 1.470,00 | TWD 1.520,00 | TWD 1.465,00 | 1,30M |
| 2026-05-29 | TWD 1.465,00 | +%1,74 | TWD 1.485,00 | TWD 1.485,00 | TWD 1.450,00 | 963,81K |
| 2026-05-28 | TWD 1.440,00 | -%3,68 | TWD 1.510,00 | TWD 1.510,00 | TWD 1.435,00 | 1,52M |
| 2026-05-27 | TWD 1.495,00 | -%3,24 | TWD 1.565,00 | TWD 1.575,00 | TWD 1.485,00 | 2,19M |
| 2026-05-26 | TWD 1.545,00 | +%0,65 | TWD 1.560,00 | TWD 1.575,00 | TWD 1.520,00 | 2,37M |