XAC Automation Corporation 5490
TPEX · Tayvan · Elektronik Teknoloji
TWD 25,70+0,10 (+%0,39)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 25,70 | +%0,39 | TWD 25,70 | TWD 25,80 | TWD 25,55 | 70,70K |
| 2026-10-01 | TWD 25,60 | -%0,19 | TWD 25,65 | TWD 25,75 | TWD 25,45 | 265,00K |
| 2026-09-30 | TWD 25,65 | +%0,79 | TWD 25,50 | TWD 25,70 | TWD 25,50 | 118,42K |
| 2026-09-29 | TWD 25,45 | %0,00 | TWD 25,65 | TWD 25,75 | TWD 25,35 |
| 213,00K |
| 2026-09-24 | TWD 25,45 | -%0,20 | TWD 25,40 | TWD 25,55 | TWD 25,30 | 142,01K |
| 2026-09-23 | TWD 25,50 | %0,00 | TWD 25,50 | TWD 25,70 | TWD 25,40 | 131,00K |
| 2026-09-22 | TWD 25,50 | -%0,97 | TWD 25,75 | TWD 25,75 | TWD 25,50 | 358,00K |
| 2026-09-21 | TWD 25,75 | +%1,38 | TWD 25,60 | TWD 25,75 | TWD 25,30 | 253,00K |
| 2026-09-18 | TWD 25,40 | -%0,39 | TWD 25,70 | TWD 25,70 | TWD 25,30 | 225,00K |
| 2026-09-17 | TWD 25,50 | +%1,39 | TWD 25,25 | TWD 25,50 | TWD 25,25 | 159,00K |
| 2026-09-16 | TWD 25,15 | +%0,60 | TWD 25,20 | TWD 25,20 | TWD 25,05 | 135,00K |
| 2026-09-15 | TWD 25,00 | -%1,19 | TWD 25,30 | TWD 25,40 | TWD 25,00 | 263,00K |
| 2026-09-14 | TWD 25,30 | -%0,20 | TWD 25,35 | TWD 25,55 | TWD 25,10 | 242,05K |
| 2026-09-11 | TWD 25,35 | -%1,17 | TWD 25,55 | TWD 25,65 | TWD 25,35 | 380,18K |
| 2026-09-10 | TWD 25,65 | -%0,77 | TWD 26,00 | TWD 26,00 | TWD 25,60 | 339,20K |
| 2026-09-09 | TWD 25,85 | %0,00 | TWD 25,85 | TWD 25,95 | TWD 25,65 | 321,01K |
| 2026-09-08 | TWD 25,85 | -%0,39 | TWD 26,00 | TWD 26,15 | TWD 25,85 | 276,91K |
| 2026-09-07 | TWD 25,95 | -%2,08 | TWD 26,55 | TWD 26,55 | TWD 25,85 | 808,27K |
| 2026-09-04 | TWD 26,50 | -%1,12 | TWD 26,85 | TWD 27,10 | TWD 26,35 | 532,00K |
| 2026-09-03 | TWD 26,80 | -%2,90 | TWD 27,40 | TWD 27,45 | TWD 26,75 | 1,55M |
| 2026-09-02 | TWD 27,60 | -%1,08 | TWD 28,00 | TWD 28,10 | TWD 27,55 | 440,00K |
| 2026-09-01 | TWD 27,90 | +%1,09 | TWD 27,60 | TWD 28,00 | TWD 27,55 | 398,02K |
| 2026-08-31 | TWD 27,60 | -%1,95 | TWD 28,00 | TWD 28,15 | TWD 27,60 | 572,23K |
| 2026-08-28 | TWD 28,15 | -%0,88 | TWD 28,55 | TWD 28,55 | TWD 28,00 | 647,12K |
| 2026-08-27 | TWD 28,40 | -%1,90 | TWD 29,10 | TWD 29,10 | TWD 28,40 | 508,20K |
| 2026-08-26 | TWD 28,95 | +%0,17 | TWD 29,40 | TWD 29,40 | TWD 28,90 | 393,04K |
| 2026-08-25 | TWD 28,90 | -%0,52 | TWD 29,00 | TWD 29,20 | TWD 28,70 | 634,02K |
| 2026-08-24 | TWD 29,05 | -%1,02 | TWD 29,40 | TWD 29,65 | TWD 29,00 | 433,01K |
| 2026-08-21 | TWD 29,35 | -%2,17 | TWD 30,20 | TWD 30,20 | TWD 29,25 | 883,01K |
| 2026-08-20 | TWD 30,00 | +%0,67 | TWD 30,00 | TWD 30,45 | TWD 29,70 | 664,10K |
| 2026-08-19 | TWD 29,80 | -%2,13 | TWD 30,00 | TWD 30,60 | TWD 29,80 | 575,80K |
| 2026-08-18 | TWD 30,45 | -%2,25 | TWD 31,15 | TWD 31,35 | TWD 30,10 | 681,00K |
| 2026-08-17 | TWD 31,15 | %0,00 | TWD 31,15 | TWD 31,50 | TWD 30,30 | 796,00K |
| 2026-08-14 | TWD 31,15 | +%1,63 | TWD 30,75 | TWD 31,35 | TWD 30,35 | 603,01K |
| 2026-08-13 | TWD 30,65 | +%0,33 | TWD 31,00 | TWD 31,20 | TWD 30,40 | 801,00K |
| 2026-08-12 | TWD 30,55 | +%1,16 | TWD 30,35 | TWD 30,75 | TWD 30,20 | 489,50K |
| 2026-08-11 | TWD 30,20 | -%3,82 | TWD 31,00 | TWD 31,05 | TWD 30,05 | 1,13M |
| 2026-08-10 | TWD 31,40 | +%2,28 | TWD 30,75 | TWD 31,65 | TWD 30,25 | 1,15M |
| 2026-08-07 | TWD 30,70 | -%7,95 | TWD 32,20 | TWD 32,85 | TWD 30,70 | 3,27M |
| 2026-08-06 | TWD 33,35 | +%4,22 | TWD 32,00 | TWD 33,35 | TWD 31,80 | 1,73M |
| 2026-08-05 | TWD 32,00 | -%4,33 | TWD 32,40 | TWD 33,80 | TWD 31,65 | 5,14M |
| 2026-08-04 | TWD 33,45 | -%5,51 | TWD 34,35 | TWD 34,50 | TWD 33,00 | 3,23M |
| 2026-08-03 | TWD 35,40 | +%7,11 | TWD 32,80 | TWD 36,35 | TWD 32,30 | 5,10M |
| 2026-07-31 | TWD 33,05 | +%5,76 | TWD 32,75 | TWD 33,35 | TWD 31,10 | 1,78M |
| 2026-07-30 | TWD 31,25 | -%5,73 | TWD 33,00 | TWD 33,00 | TWD 30,00 | 2,07M |
| 2026-07-29 | TWD 33,15 | +%2,79 | TWD 32,60 | TWD 34,95 | TWD 31,65 | 4,22M |
| 2026-07-28 | TWD 32,25 | -%1,38 | TWD 32,00 | TWD 32,60 | TWD 31,65 | 858,31K |
| 2026-07-27 | TWD 32,70 | %0,00 | TWD 33,25 | TWD 33,50 | TWD 32,15 | 960,40K |
| 2026-07-24 | TWD 32,70 | -%0,15 | TWD 32,80 | TWD 33,80 | TWD 32,10 | 1,23M |
| 2026-07-23 | TWD 32,75 | -%2,09 | TWD 34,55 | TWD 35,10 | TWD 32,20 | 2,47M |
| 2026-07-22 | TWD 33,45 | +%5,69 | TWD 32,00 | TWD 34,15 | TWD 31,75 | 3,64M |
| 2026-07-21 | TWD 31,65 | +%9,14 | TWD 28,85 | TWD 31,80 | TWD 28,85 | 1,25M |
| 2026-07-20 | TWD 29,00 | +%2,11 | TWD 28,40 | TWD 29,50 | TWD 27,95 | 618,07K |
| 2026-07-17 | TWD 28,40 | -%6,73 | TWD 29,70 | TWD 29,95 | TWD 28,20 | 1,21M |
| 2026-07-16 | TWD 30,45 | -%1,30 | TWD 31,00 | TWD 31,00 | TWD 30,25 | 403,04K |
| 2026-07-15 | TWD 30,85 | +%4,22 | TWD 29,85 | TWD 31,20 | TWD 29,75 | 1,02M |
| 2026-07-14 | TWD 29,60 | -%0,84 | TWD 30,20 | TWD 30,20 | TWD 28,75 | 834,10K |
| 2026-07-13 | TWD 29,85 | -%0,33 | TWD 30,30 | TWD 30,50 | TWD 29,75 | 511,54K |
| 2026-07-10 | TWD 29,95 | %0,00 | TWD 29,95 | TWD 29,95 | TWD 29,95 | 0 |
| 2026-07-09 | TWD 29,95 | -%1,16 | TWD 30,45 | TWD 30,65 | TWD 29,70 | 660,10K |
| 2026-07-08 | TWD 30,30 | -%1,94 | TWD 31,60 | TWD 31,60 | TWD 29,95 | 1,30M |
| 2026-07-07 | TWD 30,90 | +%1,64 | TWD 31,00 | TWD 31,50 | TWD 30,30 | 1,92M |
| 2026-07-06 | TWD 30,40 | -%0,16 | TWD 30,45 | TWD 32,45 | TWD 30,25 | 4,62M |
| 2026-07-03 | TWD 30,45 | +%9,93 | TWD 29,55 | TWD 30,45 | TWD 29,40 | 2,98M |
| 2026-07-02 | TWD 27,70 | -%3,99 | TWD 27,35 | TWD 28,20 | TWD 27,30 | 574,19K |
| 2026-07-01 | TWD 28,85 | +%1,05 | TWD 28,95 | TWD 29,35 | TWD 28,70 | 623,30K |
| 2026-06-30 | TWD 28,55 | +%0,18 | TWD 28,75 | TWD 28,85 | TWD 28,35 | 384,14K |
| 2026-06-29 | TWD 28,50 | -%1,04 | TWD 28,95 | TWD 29,00 | TWD 28,20 | 560,01K |
| 2026-06-26 | TWD 28,80 | -%1,71 | TWD 29,40 | TWD 29,90 | TWD 28,45 | 763,30K |
| 2026-06-25 | TWD 29,30 | +%2,99 | TWD 28,60 | TWD 29,80 | TWD 28,55 | 900,16K |
| 2026-06-24 | TWD 28,45 | +%0,89 | TWD 28,10 | TWD 28,50 | TWD 28,05 | 214,01K |
| 2026-06-23 | TWD 28,20 | -%1,40 | TWD 28,60 | TWD 28,65 | TWD 28,10 | 447,00K |
| 2026-06-22 | TWD 28,60 | -%2,05 | TWD 29,20 | TWD 29,25 | TWD 28,50 | 708,01K |
| 2026-06-18 | TWD 29,20 | -%0,34 | TWD 29,45 | TWD 29,50 | TWD 28,85 | 484,01K |
| 2026-06-17 | TWD 29,30 | +%0,69 | TWD 29,10 | TWD 29,45 | TWD 28,85 | 313,23K |
| 2026-06-16 | TWD 29,10 | -%0,68 | TWD 29,60 | TWD 29,60 | TWD 29,00 | 357,11K |
| 2026-06-15 | TWD 29,30 | +%1,74 | TWD 29,10 | TWD 29,40 | TWD 28,85 | 259,08K |
| 2026-06-12 | TWD 28,80 | +%1,95 | TWD 28,65 | TWD 28,95 | TWD 28,65 | 233,08K |
| 2026-06-11 | TWD 28,25 | -%1,22 | TWD 28,60 | TWD 28,65 | TWD 27,90 | 508,20K |
| 2026-06-10 | TWD 28,60 | -%0,52 | TWD 28,85 | TWD 29,40 | TWD 28,50 | 468,06K |
| 2026-06-09 | TWD 28,75 | +%1,77 | TWD 28,30 | TWD 28,80 | TWD 28,25 | 290,13K |
| 2026-06-08 | TWD 28,25 | -%3,09 | TWD 27,90 | TWD 28,50 | TWD 27,25 | 617,33K |
| 2026-06-05 | TWD 29,15 | -%1,69 | TWD 29,50 | TWD 29,60 | TWD 29,00 | 602,04K |
| 2026-06-04 | TWD 29,65 | -%2,63 | TWD 30,15 | TWD 30,45 | TWD 29,65 | 754,04K |
| 2026-06-03 | TWD 30,45 | +%3,92 | TWD 29,95 | TWD 31,40 | TWD 29,95 | 1,38M |
| 2026-06-02 | TWD 29,30 | +%0,17 | TWD 29,15 | TWD 29,35 | TWD 28,75 | 602,18K |
| 2026-06-01 | TWD 29,25 | +%1,56 | TWD 28,75 | TWD 29,45 | TWD 28,45 | 620,03K |
| 2026-05-29 | TWD 28,80 | -%0,52 | TWD 29,15 | TWD 29,40 | TWD 28,70 | 586,08K |
| 2026-05-28 | TWD 28,95 | +%0,70 | TWD 28,90 | TWD 29,45 | TWD 28,70 | 446,01K |
| 2026-05-27 | TWD 28,75 | -%1,54 | TWD 29,25 | TWD 29,45 | TWD 28,75 | 436,03K |