ADDCN Technology Co., Ltd. 5287
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 137,500,00 (%0,00)
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 137,50 | %0,00 | TWD 137,50 | TWD 138,00 | TWD 137,00 | 83,67K |
| 2026-10-01 | TWD 137,50 | %0,00 | TWD 137,50 | TWD 138,00 | TWD 137,00 | 117,09K |
| 2026-09-30 | TWD 137,50 | %0,00 | TWD 137,00 | TWD 137,50 | TWD 136,50 | 24,06K |
| 2026-09-29 | TWD 137,50 | +%0,36 | TWD 137,50 | TWD 138,00 | TWD 136,50 | 60,02K |
| 2026-09-24 | TWD 137,00 | %0,00 | TWD 136,50 | TWD 137,50 | TWD 136,50 | 31,02K |
| 2026-09-23 | TWD 137,00 | -%0,36 | TWD 137,50 | TWD 137,50 | TWD 136,50 | 22,05K |
| 2026-09-22 | TWD 137,50 | +%0,36 | TWD 137,00 | TWD 138,00 | TWD 136,00 | 77,37K |
| 2026-09-21 | TWD 137,00 | -%1,44 | TWD 138,00 | TWD 138,00 | TWD 136,50 | 44,05K |
| 2026-09-18 | TWD 139,00 | +%2,21 | TWD 136,50 | TWD 139,00 | TWD 136,50 | 184,11K |
| 2026-09-17 | TWD 136,00 | +%0,74 | TWD 135,50 | TWD 136,00 | TWD 135,00 | 56,20K |
| 2026-09-16 | TWD 135,00 | +%0,37 | TWD 135,00 | TWD 135,00 | TWD 134,50 | 15,05K |
| 2026-09-15 | TWD 134,50 | %0,00 | TWD 135,00 | TWD 135,00 | TWD 134,50 | 26,14K |
| 2026-09-14 | TWD 134,50 | -%0,37 | TWD 135,50 | TWD 135,50 | TWD 134,50 | 28,03K |
| 2026-09-11 | TWD 135,00 | %0,00 | TWD 135,00 | TWD 135,00 | TWD 134,00 | 49,00K |
| 2026-09-10 | TWD 135,00 | -%0,37 | TWD 135,00 | TWD 135,00 | TWD 135,00 | 26,07K |
| 2026-09-09 | TWD 135,50 | %0,00 | TWD 135,00 | TWD 136,00 | TWD 134,00 | 92,12K |
| 2026-09-08 | TWD 135,50 | -%0,37 | TWD 135,50 | TWD 136,00 | TWD 135,00 | 47,08K |
| 2026-09-07 | TWD 136,00 | +%0,37 | TWD 136,50 | TWD 136,50 | TWD 135,50 | 62,00K |
| 2026-09-04 | TWD 135,50 | -%0,37 | TWD 135,50 | TWD 136,00 | TWD 135,00 | 43,50K |
| 2026-09-03 | TWD 136,00 | +%0,37 | TWD 136,50 | TWD 136,50 | TWD 135,50 | 44,46K |
| 2026-09-02 | TWD 135,50 | -%0,73 | TWD 136,00 | TWD 136,00 | TWD 135,00 | 107,25K |
| 2026-09-01 | TWD 136,50 | +%0,37 | TWD 136,50 | TWD 136,50 | TWD 136,00 | 63,55K |
| 2026-08-31 | TWD 136,00 | -%0,37 | TWD 136,50 | TWD 136,50 | TWD 135,50 | 68,11K |
| 2026-08-28 | TWD 136,50 | -%0,73 | TWD 137,50 | TWD 138,00 | TWD 136,50 | 142,40K |
| 2026-08-27 | TWD 137,50 | -%2,68 | TWD 136,50 | TWD 138,00 | TWD 136,50 | 365,81K |
| 2026-08-26 | TWD 141,28 | -%0,96 | TWD 142,20 | TWD 142,66 | TWD 140,83 | 200,86K |
| 2026-08-25 | TWD 142,66 | +%0,32 | TWD 142,20 | TWD 142,66 | TWD 141,28 | 52,74K |
| 2026-08-24 | TWD 142,20 | %0,00 | TWD 142,66 | TWD 143,12 | TWD 141,74 | 70,09K |
| 2026-08-21 | TWD 142,20 | +%0,98 | TWD 140,83 | TWD 142,20 | TWD 140,83 | 48,00K |
| 2026-08-20 | TWD 140,83 | %0,00 | TWD 140,37 | TWD 141,74 | TWD 140,37 | 66,54K |
| 2026-08-19 | TWD 140,83 | %0,00 | TWD 140,37 | TWD 140,83 | TWD 139,45 | 41,47K |
| 2026-08-18 | TWD 140,83 | -%0,32 | TWD 140,83 | TWD 141,28 | TWD 139,45 | 63,27K |
| 2026-08-17 | TWD 141,28 | -%0,65 | TWD 142,66 | TWD 142,66 | TWD 140,37 | 85,06K |
| 2026-08-14 | TWD 142,20 | -%0,64 | TWD 144,50 | TWD 144,50 | TWD 140,83 | 66,90K |
| 2026-08-13 | TWD 143,12 | +%2,30 | TWD 141,74 | TWD 144,04 | TWD 141,28 | 106,17K |
| 2026-08-12 | TWD 139,91 | +%3,74 | TWD 138,53 | TWD 141,74 | TWD 138,53 | 173,97K |
| 2026-08-11 | TWD 134,86 | +%0,34 | TWD 134,40 | TWD 135,78 | TWD 134,40 | 26,62K |
| 2026-08-10 | TWD 134,40 | %0,00 | TWD 134,40 | TWD 134,40 | TWD 133,94 | 33,90K |
| 2026-08-07 | TWD 134,40 | %0,00 | TWD 133,94 | TWD 134,40 | TWD 133,94 | 13,10K |
| 2026-08-06 | TWD 134,40 | %0,00 | TWD 135,32 | TWD 135,78 | TWD 133,49 | 25,07K |
| 2026-08-05 | TWD 134,40 | +%0,69 | TWD 133,94 | TWD 134,86 | TWD 133,94 | 89,49K |
| 2026-08-04 | TWD 133,49 | +%0,34 | TWD 133,03 | TWD 136,70 | TWD 133,03 | 209,30K |
| 2026-08-03 | TWD 133,03 | %0,00 | TWD 133,03 | TWD 133,49 | TWD 133,03 | 61,17K |
| 2026-07-31 | TWD 133,03 | +%0,35 | TWD 134,86 | TWD 134,86 | TWD 132,57 | 50,38K |
| 2026-07-30 | TWD 132,57 | -%0,34 | TWD 133,03 | TWD 133,94 | TWD 132,57 | 54,82K |
| 2026-07-29 | TWD 133,03 | %0,00 | TWD 133,49 | TWD 133,94 | TWD 132,57 | 93,74K |
| 2026-07-28 | TWD 133,03 | -%1,36 | TWD 133,49 | TWD 134,40 | TWD 133,03 | 67,80K |
| 2026-07-27 | TWD 134,86 | -%0,68 | TWD 134,86 | TWD 134,86 | TWD 133,94 | 40,45K |
| 2026-07-24 | TWD 135,78 | -%0,34 | TWD 136,24 | TWD 136,24 | TWD 135,32 | 36,00K |
| 2026-07-23 | TWD 136,24 | +%1,37 | TWD 134,40 | TWD 137,61 | TWD 133,94 | 75,31K |
| 2026-07-22 | TWD 134,40 | -%0,34 | TWD 134,86 | TWD 135,32 | TWD 134,40 | 44,73K |
| 2026-07-21 | TWD 134,86 | %0,00 | TWD 135,32 | TWD 136,24 | TWD 134,86 | 32,74K |
| 2026-07-20 | TWD 134,86 | -%0,68 | TWD 136,70 | TWD 137,61 | TWD 133,94 | 96,01K |
| 2026-07-17 | TWD 135,78 | -%1,00 | TWD 136,70 | TWD 137,16 | TWD 135,32 | 73,15K |
| 2026-07-16 | TWD 137,16 | %0,00 | TWD 137,16 | TWD 137,16 | TWD 136,70 | 14,32K |
| 2026-07-15 | TWD 137,16 | +%0,34 | TWD 136,70 | TWD 137,16 | TWD 136,24 | 29,58K |
| 2026-07-14 | TWD 136,70 | -%0,67 | TWD 137,16 | TWD 137,16 | TWD 136,24 | 28,46K |
| 2026-07-13 | TWD 137,61 | %0,00 | TWD 138,07 | TWD 138,07 | TWD 136,70 | 18,67K |
| 2026-07-10 | TWD 137,61 | %0,00 | TWD 137,61 | TWD 137,61 | TWD 137,61 | 0 |
| 2026-07-09 | TWD 137,61 | -%0,66 | TWD 138,07 | TWD 138,07 | TWD 137,16 | 20,75K |
| 2026-07-08 | TWD 138,53 | %0,00 | TWD 138,53 | TWD 138,53 | TWD 137,61 | 38,15K |
| 2026-07-07 | TWD 138,53 | -%0,33 | TWD 138,53 | TWD 138,99 | TWD 137,61 | 52,34K |
| 2026-07-06 | TWD 138,99 | -%0,33 | TWD 139,45 | TWD 140,37 | TWD 138,07 | 44,86K |
| 2026-07-03 | TWD 139,45 | -%0,98 | TWD 139,91 | TWD 140,37 | TWD 138,07 | 58,96K |
| 2026-07-02 | TWD 140,83 | +%1,66 | TWD 138,53 | TWD 140,83 | TWD 137,16 | 105,10K |
| 2026-07-01 | TWD 138,53 | +%2,03 | TWD 135,78 | TWD 138,99 | TWD 135,78 | 172,48K |
| 2026-06-30 | TWD 135,78 | -%0,34 | TWD 137,16 | TWD 137,16 | TWD 135,78 | 69,03K |
| 2026-06-29 | TWD 136,24 | +%1,02 | TWD 134,86 | TWD 136,24 | TWD 134,86 | 96,03K |
| 2026-06-26 | TWD 134,86 | -%1,01 | TWD 135,32 | TWD 135,32 | TWD 134,40 | 53,62K |
| 2026-06-25 | TWD 136,24 | %0,00 | TWD 136,70 | TWD 137,16 | TWD 136,24 | 46,87K |
| 2026-06-24 | TWD 136,24 | +%0,34 | TWD 135,78 | TWD 136,70 | TWD 134,86 | 52,36K |
| 2026-06-23 | TWD 135,78 | -%0,34 | TWD 136,70 | TWD 136,70 | TWD 135,32 | 57,88K |
| 2026-06-22 | TWD 136,24 | %0,00 | TWD 136,70 | TWD 137,16 | TWD 135,78 | 56,79K |
| 2026-06-18 | TWD 136,24 | +%0,68 | TWD 136,70 | TWD 138,07 | TWD 135,78 | 76,41K |
| 2026-06-17 | TWD 135,32 | +%0,34 | TWD 134,86 | TWD 135,78 | TWD 134,86 | 82,95K |
| 2026-06-16 | TWD 134,86 | -%0,34 | TWD 134,40 | TWD 135,78 | TWD 134,40 | 37,16K |
| 2026-06-15 | TWD 135,32 | +%0,34 | TWD 134,86 | TWD 135,78 | TWD 134,40 | 56,75K |
| 2026-06-12 | TWD 134,86 | +%0,34 | TWD 134,40 | TWD 135,32 | TWD 133,94 | 54,72K |
| 2026-06-11 | TWD 134,40 | +%0,34 | TWD 133,49 | TWD 134,40 | TWD 133,03 | 56,22K |
| 2026-06-10 | TWD 133,94 | -%1,02 | TWD 134,40 | TWD 135,32 | TWD 133,94 | 105,73K |
| 2026-06-09 | TWD 135,32 | +%0,68 | TWD 134,86 | TWD 135,32 | TWD 133,94 | 41,43K |
| 2026-06-08 | TWD 134,40 | -%2,01 | TWD 136,24 | TWD 136,24 | TWD 133,49 | 83,77K |
| 2026-06-05 | TWD 137,16 | +%2,05 | TWD 134,40 | TWD 138,07 | TWD 134,40 | 122,85K |
| 2026-06-04 | TWD 134,40 | +%0,69 | TWD 133,49 | TWD 134,40 | TWD 133,03 | 55,62K |
| 2026-06-03 | TWD 133,49 | +%0,34 | TWD 132,11 | TWD 133,49 | TWD 131,19 | 212,85K |
| 2026-06-02 | TWD 133,03 | %0,00 | TWD 133,03 | TWD 133,49 | TWD 131,19 | 174,51K |
| 2026-06-01 | TWD 133,03 | -%1,02 | TWD 134,40 | TWD 134,86 | TWD 132,11 | 276,95K |
| 2026-05-29 | TWD 134,40 | -%1,35 | TWD 136,70 | TWD 137,16 | TWD 133,94 | 236,67K |
| 2026-05-28 | TWD 136,24 | -%0,67 | TWD 138,07 | TWD 138,07 | TWD 135,78 | 99,69K |
| 2026-05-27 | TWD 137,16 | %0,00 | TWD 137,61 | TWD 138,07 | TWD 136,70 | 101,92K |