Albatron Technology Co., Ltd 5386
TPEX · Tayvan · Elektronik Teknoloji
TWD 292,50+4,00 (+%1,39)
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 292,50 | +%1,39 | TWD 292,50 | TWD 297,50 | TWD 291,00 | 671,24K |
| 2026-10-01 | TWD 288,50 | -%0,52 | TWD 290,00 | TWD 290,00 | TWD 286,00 | 309,39K |
| 2026-09-30 | TWD 290,00 | +%1,75 | TWD 290,50 | TWD 291,50 | TWD 285,50 | 710,23K |
| 2026-09-29 | TWD 285,00 | %0,00 | TWD 285,50 | TWD 287,00 | TWD 281,00 | 337,01K |
| 2026-09-24 | TWD 285,00 | +%1,06 | TWD 282,00 | TWD 286,00 | TWD 277,00 | 460,52K |
| 2026-09-23 | TWD 282,00 | +%0,18 | TWD 284,00 | TWD 289,50 | TWD 281,00 | 611,15K |
| 2026-09-22 | TWD 281,50 | -%2,09 | TWD 290,50 | TWD 293,00 | TWD 280,50 | 831,68K |
| 2026-09-21 | TWD 287,50 | -%2,21 | TWD 292,00 | TWD 295,00 | TWD 286,50 | 756,41K |
| 2026-09-18 | TWD 294,00 | +%3,70 | TWD 287,00 | TWD 294,00 | TWD 286,00 | 936,15K |
| 2026-09-17 | TWD 283,50 | -%2,58 | TWD 291,50 | TWD 297,00 | TWD 281,00 | 1,50M |
| 2026-09-16 | TWD 291,00 | +%4,11 | TWD 285,00 | TWD 293,00 | TWD 284,00 | 1,25M |
| 2026-09-15 | TWD 279,50 | -%7,45 | TWD 294,50 | TWD 298,00 | TWD 279,00 | 2,25M |
| 2026-09-14 | TWD 302,00 | -%5,03 | TWD 308,00 | TWD 321,50 | TWD 299,50 | 2,72M |
| 2026-09-11 | TWD 318,00 | +%2,25 | TWD 327,50 | TWD 339,00 | TWD 312,00 | 8,81M |
| 2026-09-10 | TWD 311,00 | +%9,89 | TWD 309,50 | TWD 311,00 | TWD 304,00 | 2,89M |
| 2026-09-09 | TWD 283,00 | +%9,90 | TWD 283,00 | TWD 283,00 | TWD 283,00 | 674,90K |
| 2026-09-08 | TWD 257,50 | -%0,77 | TWD 259,50 | TWD 264,50 | TWD 257,50 | 468,21K |
| 2026-09-07 | TWD 259,50 | +%0,39 | TWD 260,50 | TWD 265,00 | TWD 259,50 | 559,95K |
| 2026-09-04 | TWD 258,50 | -%0,58 | TWD 263,50 | TWD 266,50 | TWD 252,00 | 855,35K |
| 2026-09-03 | TWD 260,00 | -%6,47 | TWD 283,00 | TWD 291,00 | TWD 257,00 | 1,77M |
| 2026-09-02 | TWD 278,00 | +%0,18 | TWD 277,50 | TWD 284,50 | TWD 277,00 | 1,44M |
| 2026-09-01 | TWD 277,50 | -%0,89 | TWD 284,00 | TWD 284,50 | TWD 273,00 | 1,70M |
| 2026-08-31 | TWD 280,00 | +%8,32 | TWD 260,00 | TWD 282,50 | TWD 260,00 | 3,71M |
| 2026-08-28 | TWD 258,50 | +%10,00 | TWD 237,00 | TWD 258,50 | TWD 237,00 | 2,54M |
| 2026-08-27 | TWD 235,00 | +%0,43 | TWD 234,00 | TWD 237,50 | TWD 233,00 | 583,19K |
| 2026-08-26 | TWD 234,00 | -%0,85 | TWD 238,50 | TWD 241,50 | TWD 234,00 | 577,22K |
| 2026-08-25 | TWD 236,00 | -%2,48 | TWD 240,00 | TWD 241,00 | TWD 228,50 | 758,57K |
| 2026-08-24 | TWD 242,00 | +%2,54 | TWD 239,00 | TWD 246,00 | TWD 238,00 | 882,77K |
| 2026-08-21 | TWD 236,00 | +%2,39 | TWD 233,00 | TWD 243,50 | TWD 233,00 | 1,38M |
| 2026-08-20 | TWD 230,50 | %0,00 | TWD 236,50 | TWD 238,00 | TWD 226,50 | 629,72K |
| 2026-08-19 | TWD 230,50 | +%0,88 | TWD 224,00 | TWD 239,00 | TWD 223,00 | 841,03K |
| 2026-08-18 | TWD 228,50 | -%4,19 | TWD 238,50 | TWD 246,00 | TWD 227,50 | 1,10M |
| 2026-08-17 | TWD 238,50 | -%8,45 | TWD 260,50 | TWD 261,00 | TWD 236,50 | 1,50M |
| 2026-08-14 | TWD 260,50 | -%6,29 | TWD 278,50 | TWD 280,00 | TWD 260,50 | 1,40M |
| 2026-08-13 | TWD 278,00 | %0,00 | TWD 285,00 | TWD 285,00 | TWD 278,00 | 798,82K |
| 2026-08-12 | TWD 278,00 | +%1,28 | TWD 276,00 | TWD 282,00 | TWD 276,00 | 764,18K |
| 2026-08-11 | TWD 274,50 | -%7,89 | TWD 273,50 | TWD 284,50 | TWD 273,00 | 1,86M |
| 2026-08-10 | TWD 298,00 | +%9,96 | TWD 280,00 | TWD 298,00 | TWD 276,00 | 1,36M |
| 2026-08-07 | TWD 271,00 | %0,00 | TWD 271,00 | TWD 273,50 | TWD 265,00 | 867,60K |
| 2026-08-06 | TWD 271,00 | +%5,24 | TWD 252,00 | TWD 274,50 | TWD 252,00 | 1,05M |
| 2026-08-05 | TWD 257,50 | +%3,62 | TWD 259,00 | TWD 265,00 | TWD 254,00 | 1,01M |
| 2026-08-04 | TWD 248,50 | +%3,54 | TWD 239,50 | TWD 256,50 | TWD 234,50 | 1,11M |
| 2026-08-03 | TWD 240,00 | +%5,49 | TWD 225,50 | TWD 244,00 | TWD 224,00 | 1,06M |
| 2026-07-31 | TWD 227,50 | +%9,90 | TWD 224,50 | TWD 227,50 | TWD 219,00 | 956,62K |
| 2026-07-30 | TWD 207,00 | -%3,27 | TWD 206,00 | TWD 225,50 | TWD 201,50 | 1,21M |
| 2026-07-29 | TWD 214,00 | -%4,25 | TWD 227,00 | TWD 227,50 | TWD 201,50 | 1,33M |
| 2026-07-28 | TWD 223,50 | -%9,88 | TWD 237,00 | TWD 238,50 | TWD 223,50 | 979,36K |
| 2026-07-27 | TWD 248,00 | -%2,55 | TWD 256,50 | TWD 256,50 | TWD 242,00 | 598,81K |
| 2026-07-24 | TWD 254,50 | +%0,39 | TWD 253,50 | TWD 269,50 | TWD 247,00 | 1,15M |
| 2026-07-23 | TWD 253,50 | -%4,52 | TWD 265,50 | TWD 272,50 | TWD 252,50 | 1,10M |
| 2026-07-22 | TWD 265,50 | +%2,71 | TWD 279,00 | TWD 284,00 | TWD 265,00 | 1,71M |
| 2026-07-21 | TWD 258,50 | +%10,00 | TWD 239,00 | TWD 258,50 | TWD 239,00 | 950,17K |
| 2026-07-20 | TWD 235,00 | -%6,75 | TWD 264,00 | TWD 271,00 | TWD 227,00 | 2,03M |
| 2026-07-17 | TWD 252,00 | -%1,31 | TWD 247,33 | TWD 259,00 | TWD 245,33 | 2,22M |
| 2026-07-16 | TWD 255,33 | +%2,54 | TWD 247,33 | TWD 261,00 | TWD 243,33 | 1,98M |
| 2026-07-15 | TWD 249,00 | +%7,64 | TWD 235,67 | TWD 253,00 | TWD 228,67 | 1,75M |
| 2026-07-14 | TWD 231,33 | -%1,14 | TWD 238,00 | TWD 240,33 | TWD 220,00 | 2,20M |
| 2026-07-13 | TWD 234,00 | -%5,52 | TWD 240,00 | TWD 240,00 | TWD 227,00 | 3,45M |
| 2026-07-10 | TWD 247,67 | %0,00 | TWD 247,67 | TWD 247,67 | TWD 247,67 | 0 |
| 2026-07-09 | TWD 247,67 | -%9,94 | TWD 253,33 | TWD 264,00 | TWD 247,67 | 4,33M |
| 2026-07-08 | TWD 275,00 | -%4,18 | TWD 289,33 | TWD 290,33 | TWD 269,00 | 2,04M |
| 2026-07-07 | TWD 287,00 | -%2,82 | TWD 295,33 | TWD 302,00 | TWD 284,00 | 2,30M |
| 2026-07-06 | TWD 295,33 | +%5,35 | TWD 304,00 | TWD 308,33 | TWD 289,00 | 4,02M |
| 2026-07-03 | TWD 280,33 | +%9,93 | TWD 255,67 | TWD 280,33 | TWD 255,67 | 4,02M |
| 2026-07-02 | TWD 255,00 | -%10,00 | TWD 255,00 | TWD 255,00 | TWD 255,00 | 489,52K |
| 2026-07-01 | TWD 283,33 | -%9,96 | TWD 283,33 | TWD 283,33 | TWD 283,33 | 1,63M |
| 2026-06-30 | TWD 314,67 | -%9,92 | TWD 314,67 | TWD 314,67 | TWD 314,67 | 960,63K |
| 2026-06-29 | TWD 349,33 | +%0,77 | TWD 347,33 | TWD 359,33 | TWD 337,33 | 1,56M |
| 2026-06-26 | TWD 346,67 | -%3,35 | TWD 358,67 | TWD 366,67 | TWD 345,33 | 3,30M |
| 2026-06-25 | TWD 358,67 | +%7,17 | TWD 346,00 | TWD 365,33 | TWD 340,67 | 3,03M |
| 2026-06-24 | TWD 334,67 | %0,00 | TWD 326,67 | TWD 337,33 | TWD 324,00 | 1,07M |
| 2026-06-23 | TWD 334,67 | -%5,10 | TWD 354,67 | TWD 356,00 | TWD 334,00 | 1,60M |
| 2026-06-22 | TWD 352,67 | +%1,54 | TWD 357,33 | TWD 362,67 | TWD 348,67 | 2,02M |
| 2026-06-18 | TWD 347,33 | +%4,20 | TWD 338,00 | TWD 350,00 | TWD 336,67 | 1,75M |
| 2026-06-17 | TWD 333,33 | +%0,20 | TWD 332,00 | TWD 335,33 | TWD 326,00 | 837,67K |
| 2026-06-16 | TWD 332,67 | +%0,91 | TWD 334,00 | TWD 336,67 | TWD 325,00 | 1,44M |
| 2026-06-15 | TWD 329,67 | +%1,85 | TWD 333,00 | TWD 338,67 | TWD 327,00 | 1,51M |
| 2026-06-12 | TWD 323,67 | +%0,52 | TWD 340,00 | TWD 344,00 | TWD 322,00 | 2,07M |
| 2026-06-11 | TWD 322,00 | -%2,42 | TWD 320,33 | TWD 336,00 | TWD 311,00 | 3,17M |
| 2026-06-10 | TWD 330,00 | -%9,67 | TWD 333,33 | TWD 361,33 | TWD 329,00 | 4,23M |
| 2026-06-09 | TWD 365,33 | +%8,51 | TWD 343,33 | TWD 369,33 | TWD 335,33 | 2,76M |
| 2026-06-08 | TWD 336,67 | -%1,17 | TWD 306,67 | TWD 343,33 | TWD 306,67 | 2,52M |
| 2026-06-05 | TWD 340,67 | -%5,55 | TWD 353,33 | TWD 353,33 | TWD 324,67 | 3,82M |
| 2026-06-04 | TWD 360,67 | -%1,10 | TWD 360,67 | TWD 376,00 | TWD 360,00 | 1,99M |
| 2026-06-03 | TWD 364,67 | -%2,15 | TWD 373,33 | TWD 374,67 | TWD 358,00 | 3,14M |
| 2026-06-02 | TWD 372,67 | -%3,79 | TWD 390,67 | TWD 397,33 | TWD 360,67 | 4,88M |
| 2026-06-01 | TWD 387,33 | -%2,02 | TWD 410,67 | TWD 412,67 | TWD 385,33 | 4,15M |
| 2026-05-29 | TWD 395,33 | +%3,13 | TWD 389,33 | TWD 398,00 | TWD 384,00 | 3,60M |
| 2026-05-28 | TWD 383,33 | -%2,04 | TWD 390,00 | TWD 418,67 | TWD 378,67 | 6,06M |
| 2026-05-27 | TWD 391,33 | +%6,92 | TWD 392,00 | TWD 402,00 | TWD 376,00 | 4,62M |