Abico Avy Co., Ltd. 5392
TPEX · Tayvan · Üretici İmalatı
TWD 39,90-0,20 (-%0,50)
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 40,10 | +%1,78 | TWD 39,40 | TWD 40,20 | TWD 39,40 | 638,42K |
| 2026-09-29 | TWD 39,40 | +%0,13 | TWD 39,50 | TWD 39,70 | TWD 39,30 | 378,78K |
| 2026-09-24 | TWD 39,35 | -%0,38 | TWD 39,70 | TWD 39,75 | TWD 39,25 | 480,25K |
| 2026-09-23 | TWD 39,50 | -%0,75 | TWD 39,90 | TWD 40,25 | TWD 39,50 | 528,68K |
| 2026-09-22 | TWD 39,80 | -%1,00 | TWD 40,90 | TWD 40,90 | TWD 39,70 | 676,38K |
| 2026-09-21 | TWD 40,20 | %0,00 | TWD 40,45 | TWD 40,60 | TWD 40,00 | 542,64K |
| 2026-09-18 | TWD 40,20 | +%0,50 | TWD 40,50 | TWD 40,50 | TWD 39,65 | 814,08K |
| 2026-09-17 | TWD 40,00 | +%0,88 | TWD 40,30 | TWD 40,35 | TWD 39,90 | 489,27K |
| 2026-09-16 | TWD 39,65 | +%1,15 | TWD 39,15 | TWD 39,75 | TWD 39,15 | 454,00K |
| 2026-09-15 | TWD 39,20 | -%1,26 | TWD 40,20 | TWD 40,20 | TWD 39,20 | 487,50K |
| 2026-09-14 | TWD 39,70 | -%1,24 | TWD 40,20 | TWD 40,25 | TWD 39,50 | 619,37K |
| 2026-09-11 | TWD 40,20 | -%1,59 | TWD 40,60 | TWD 40,60 | TWD 40,05 | 509,91K |
| 2026-09-10 | TWD 40,85 | -%1,80 | TWD 41,30 | TWD 41,35 | TWD 40,85 | 624,71K |
| 2026-09-09 | TWD 41,60 | +%1,09 | TWD 42,00 | TWD 42,00 | TWD 41,45 | 624,93K |
| 2026-09-08 | TWD 41,15 | -%2,49 | TWD 42,40 | TWD 42,90 | TWD 41,15 | 1,30M |
| 2026-09-07 | TWD 42,20 | -%1,75 | TWD 43,25 | TWD 43,25 | TWD 42,05 | 1,19M |
| 2026-09-04 | TWD 42,95 | -%0,12 | TWD 44,15 | TWD 44,50 | TWD 42,50 | 1,21M |
| 2026-09-03 | TWD 43,00 | -%4,12 | TWD 45,00 | TWD 45,85 | TWD 43,00 | 2,21M |
| 2026-09-02 | TWD 44,85 | +%0,34 | TWD 44,65 | TWD 45,70 | TWD 44,40 | 1,09M |
| 2026-09-01 | TWD 44,70 | -%2,40 | TWD 46,45 | TWD 46,45 | TWD 44,70 | 1,67M |
| 2026-08-31 | TWD 45,80 | -%3,28 | TWD 47,15 | TWD 47,65 | TWD 45,65 | 2,41M |
| 2026-08-28 | TWD 47,35 | +%2,55 | TWD 46,96 | TWD 47,50 | TWD 45,74 | 3,09M |
| 2026-08-27 | TWD 46,18 | -%0,42 | TWD 46,76 | TWD 47,50 | TWD 46,13 | 4,11M |
| 2026-08-26 | TWD 46,37 | +%4,53 | TWD 44,71 | TWD 46,62 | TWD 44,66 | 3,55M |
| 2026-08-25 | TWD 44,36 | -%1,42 | TWD 44,90 | TWD 44,90 | TWD 43,87 | 942,17K |
| 2026-08-24 | TWD 45,00 | -%0,33 | TWD 45,15 | TWD 45,54 | TWD 44,51 | 955,39K |
| 2026-08-21 | TWD 45,15 | +%2,11 | TWD 44,41 | TWD 45,78 | TWD 44,12 | 1,71M |
| 2026-08-20 | TWD 44,22 | -%0,44 | TWD 45,59 | TWD 46,13 | TWD 44,12 | 1,70M |
| 2026-08-19 | TWD 44,41 | -%1,20 | TWD 44,41 | TWD 47,06 | TWD 44,31 | 3,35M |
| 2026-08-18 | TWD 44,95 | -%1,40 | TWD 45,69 | TWD 46,23 | TWD 44,80 | 1,69M |
| 2026-08-17 | TWD 45,59 | +%2,88 | TWD 44,36 | TWD 46,37 | TWD 44,36 | 3,55M |
| 2026-08-14 | TWD 44,31 | -%0,22 | TWD 45,44 | TWD 45,49 | TWD 44,31 | 1,32M |
| 2026-08-13 | TWD 44,41 | -%1,63 | TWD 45,39 | TWD 45,83 | TWD 44,41 | 1,43M |
| 2026-08-12 | TWD 45,15 | +%1,66 | TWD 44,41 | TWD 45,64 | TWD 43,97 | 2,34M |
| 2026-08-11 | TWD 44,41 | -%3,82 | TWD 45,98 | TWD 45,98 | TWD 44,26 | 2,05M |
| 2026-08-10 | TWD 46,18 | +%2,28 | TWD 46,08 | TWD 46,27 | TWD 45,00 | 2,84M |
| 2026-08-07 | TWD 45,15 | -%0,32 | TWD 45,34 | TWD 46,76 | TWD 44,90 | 5,51M |
| 2026-08-06 | TWD 45,29 | -%0,43 | TWD 45,78 | TWD 46,67 | TWD 45,10 | 7,61M |
| 2026-08-05 | TWD 45,49 | +%9,56 | TWD 43,43 | TWD 45,64 | TWD 42,89 | 7,00M |
| 2026-08-04 | TWD 41,52 | +%1,93 | TWD 41,27 | TWD 42,11 | TWD 40,88 | 2,93M |
| 2026-08-03 | TWD 40,74 | +%9,92 | TWD 37,06 | TWD 40,74 | TWD 36,52 | 2,79M |
| 2026-07-31 | TWD 37,06 | +%9,88 | TWD 35,78 | TWD 37,06 | TWD 35,20 | 1,82M |
| 2026-07-30 | TWD 33,73 | -%5,10 | TWD 34,75 | TWD 35,83 | TWD 33,58 | 1,46M |
| 2026-07-29 | TWD 35,54 | -%4,10 | TWD 37,25 | TWD 38,38 | TWD 33,92 | 1,93M |
| 2026-07-28 | TWD 37,06 | -%6,09 | TWD 38,58 | TWD 38,58 | TWD 37,06 | 1,25M |
| 2026-07-27 | TWD 39,46 | -%3,01 | TWD 40,39 | TWD 41,03 | TWD 38,97 | 1,63M |
| 2026-07-24 | TWD 40,69 | -%0,12 | TWD 40,69 | TWD 41,57 | TWD 40,29 | 797,99K |
| 2026-07-23 | TWD 40,74 | -%2,00 | TWD 42,21 | TWD 42,21 | TWD 40,59 | 788,29K |
| 2026-07-22 | TWD 41,57 | +%0,47 | TWD 41,91 | TWD 42,65 | TWD 41,57 | 827,55K |
| 2026-07-21 | TWD 41,37 | +%1,20 | TWD 41,18 | TWD 41,76 | TWD 41,03 | 935,18K |
| 2026-07-20 | TWD 40,88 | -%2,11 | TWD 41,81 | TWD 42,30 | TWD 39,71 | 1,86M |
| 2026-07-17 | TWD 41,76 | -%4,38 | TWD 43,63 | TWD 45,29 | TWD 41,76 | 5,13M |
| 2026-07-16 | TWD 43,68 | -%2,73 | TWD 44,80 | TWD 44,80 | TWD 43,48 | 1,25M |
| 2026-07-15 | TWD 44,90 | +%2,92 | TWD 44,12 | TWD 45,29 | TWD 43,68 | 1,76M |
| 2026-07-14 | TWD 43,63 | -%2,52 | TWD 44,80 | TWD 45,10 | TWD 41,86 | 2,28M |
| 2026-07-13 | TWD 44,75 | -%1,51 | TWD 46,42 | TWD 47,55 | TWD 44,51 | 4,08M |
| 2026-07-10 | TWD 45,44 | %0,00 | TWD 45,44 | TWD 45,44 | TWD 45,44 | 0 |
| 2026-07-09 | TWD 45,44 | -%3,64 | TWD 46,86 | TWD 47,30 | TWD 45,20 | 2,72M |
| 2026-07-08 | TWD 47,16 | -%2,53 | TWD 48,38 | TWD 48,92 | TWD 46,47 | 4,26M |
| 2026-07-07 | TWD 48,38 | +%1,65 | TWD 47,21 | TWD 49,51 | TWD 45,49 | 10,70M |
| 2026-07-06 | TWD 47,60 | %0,00 | TWD 48,97 | TWD 49,02 | TWD 46,81 | 6,24M |
| 2026-07-03 | TWD 47,60 | +%0,10 | TWD 47,75 | TWD 47,94 | TWD 45,93 | 11,35M |
| 2026-07-02 | TWD 47,55 | +%9,11 | TWD 43,24 | TWD 47,89 | TWD 43,24 | 16,97M |
| 2026-07-01 | TWD 43,58 | -%2,84 | TWD 45,10 | TWD 45,69 | TWD 43,58 | 2,59M |
| 2026-06-30 | TWD 44,85 | +%1,67 | TWD 44,12 | TWD 46,27 | TWD 43,63 | 3,95M |
| 2026-06-29 | TWD 44,12 | -%5,26 | TWD 46,96 | TWD 47,06 | TWD 43,77 | 8,53M |
| 2026-06-26 | TWD 46,57 | +%3,83 | TWD 46,67 | TWD 48,92 | TWD 45,98 | 26,80M |
| 2026-06-25 | TWD 44,85 | +%7,90 | TWD 43,92 | TWD 45,69 | TWD 43,77 | 15,04M |
| 2026-06-24 | TWD 41,57 | -%2,19 | TWD 43,73 | TWD 44,02 | TWD 41,47 | 2,96M |
| 2026-06-23 | TWD 42,50 | +%0,81 | TWD 42,16 | TWD 42,55 | TWD 40,29 | 4,23M |
| 2026-06-22 | TWD 42,16 | -%0,69 | TWD 42,50 | TWD 42,94 | TWD 42,06 | 2,94M |
| 2026-06-18 | TWD 42,45 | -%3,46 | TWD 43,68 | TWD 43,97 | TWD 42,35 | 4,36M |
| 2026-06-17 | TWD 43,97 | +%2,16 | TWD 43,82 | TWD 45,69 | TWD 43,48 | 7,76M |
| 2026-06-16 | TWD 43,04 | -%2,23 | TWD 43,97 | TWD 45,00 | TWD 43,04 | 9,52M |
| 2026-06-15 | TWD 44,02 | +%6,52 | TWD 42,16 | TWD 44,61 | TWD 41,86 | 7,07M |
| 2026-06-12 | TWD 41,32 | -%0,24 | TWD 42,16 | TWD 42,94 | TWD 41,32 | 1,60M |
| 2026-06-11 | TWD 41,42 | -%0,71 | TWD 41,96 | TWD 42,01 | TWD 40,20 | 1,68M |
| 2026-06-10 | TWD 41,72 | -%5,02 | TWD 43,09 | TWD 45,20 | TWD 41,67 | 3,48M |
| 2026-06-09 | TWD 43,92 | +%5,16 | TWD 42,79 | TWD 45,00 | TWD 42,50 | 2,95M |
| 2026-06-08 | TWD 41,76 | -%6,58 | TWD 40,25 | TWD 42,50 | TWD 40,25 | 5,44M |
| 2026-06-05 | TWD 44,71 | -%2,88 | TWD 44,80 | TWD 46,37 | TWD 44,17 | 7,32M |
| 2026-06-04 | TWD 46,03 | +%2,29 | TWD 44,66 | TWD 46,08 | TWD 42,75 | 6,93M |
| 2026-06-03 | TWD 45,00 | -%2,55 | TWD 46,52 | TWD 46,52 | TWD 44,80 | 5,21M |
| 2026-06-02 | TWD 46,18 | -%3,68 | TWD 48,04 | TWD 48,82 | TWD 45,10 | 15,74M |
| 2026-06-01 | TWD 47,94 | +%9,76 | TWD 45,49 | TWD 48,04 | TWD 43,92 | 20,45M |
| 2026-05-29 | TWD 43,68 | +%10,00 | TWD 40,69 | TWD 43,68 | TWD 40,49 | 12,58M |
| 2026-05-28 | TWD 39,71 | -%2,06 | TWD 40,59 | TWD 41,86 | TWD 39,22 | 3,92M |
| 2026-05-27 | TWD 40,54 | -%3,84 | TWD 42,35 | TWD 42,55 | TWD 40,49 | 3,72M |
| 2026-05-26 | TWD 42,16 | -%2,05 | TWD 44,02 | TWD 44,02 | TWD 41,76 | 3,10M |
| 2026-05-25 | TWD 43,04 | -%0,34 | TWD 43,19 | TWD 43,77 | TWD 42,06 | 5,75M |