Ancang Construction Co., Ltd 5548
TPEX · Tayvan · Endüstriyel Hizmetler
TWD 20,000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 20,00 | -%0,74 | TWD 20,10 | TWD 20,10 | TWD 20,00 | 74,29K |
| 2026-09-30 | TWD 20,15 | -%0,25 | TWD 20,20 | TWD 20,20 | TWD 20,05 | 41,46K |
| 2026-09-29 | TWD 20,20 | %0,00 | TWD 20,20 | TWD 20,35 | TWD 20,20 | 11,27K |
| 2026-09-24 | TWD 20,20 | -%0,98 | TWD 20,35 | TWD 20,35 | TWD 20,20 | 15,00K |
| 2026-09-23 | TWD 20,40 | +%0,49 | TWD 20,35 | TWD 20,45 | TWD 20,35 | 27,00K |
| 2026-09-22 | TWD 20,30 | +%0,50 | TWD 20,20 | TWD 20,40 | TWD 20,15 | 23,53K |
| 2026-09-21 | TWD 20,20 | +%0,25 | TWD 20,20 | TWD 20,40 | TWD 20,20 | 32,37K |
| 2026-09-18 | TWD 20,15 | %0,00 | TWD 20,40 | TWD 20,40 | TWD 20,10 | 32,97K |
| 2026-09-17 | TWD 20,15 | -%0,49 | TWD 20,25 | TWD 20,30 | TWD 20,10 | 16,28K |
| 2026-09-16 | TWD 20,25 | -%0,25 | TWD 20,00 | TWD 20,30 | TWD 20,00 | 18,27K |
| 2026-09-15 | TWD 20,30 | %0,00 | TWD 20,30 | TWD 20,30 | TWD 20,15 | 9,00K |
| 2026-09-14 | TWD 20,30 | +%0,25 | TWD 20,20 | TWD 20,30 | TWD 20,00 | 12,01K |
| 2026-09-11 | TWD 20,25 | -%0,98 | TWD 20,25 | TWD 20,25 | TWD 20,25 | 1,00K |
| 2026-09-10 | TWD 20,45 | %0,00 | TWD 20,45 | TWD 20,45 | TWD 20,45 | 4,00K |
| 2026-09-09 | TWD 20,45 | +%0,49 | TWD 20,35 | TWD 20,45 | TWD 20,20 | 17,00K |
| 2026-09-08 | TWD 20,35 | -%0,97 | TWD 20,40 | TWD 20,45 | TWD 20,35 | 16,00K |
| 2026-09-07 | TWD 20,55 | %0,00 | TWD 20,30 | TWD 20,55 | TWD 20,30 | 10,00K |
| 2026-09-04 | TWD 20,55 | +%0,24 | TWD 20,50 | TWD 20,55 | TWD 20,50 | 3,00K |
| 2026-09-03 | TWD 20,50 | +%0,24 | TWD 20,45 | TWD 20,50 | TWD 20,45 | 6,00K |
| 2026-09-02 | TWD 20,45 | %0,00 | TWD 20,45 | TWD 20,45 | TWD 20,45 | 8,00K |
| 2026-09-01 | TWD 20,45 | -%0,73 | TWD 20,60 | TWD 20,60 | TWD 20,25 | 20,00K |
| 2026-08-31 | TWD 20,60 | -%0,24 | TWD 20,60 | TWD 20,75 | TWD 20,60 | 9,00K |
| 2026-08-28 | TWD 20,65 | +%0,73 | TWD 20,55 | TWD 20,70 | TWD 20,50 | 17,00K |
| 2026-08-27 | TWD 20,50 | %0,00 | TWD 20,50 | TWD 20,55 | TWD 20,50 | 20,00K |
| 2026-08-26 | TWD 20,50 | +%0,24 | TWD 20,45 | TWD 20,50 | TWD 20,45 | 9,00K |
| 2026-08-25 | TWD 20,45 | -%0,24 | TWD 20,45 | TWD 20,50 | TWD 20,20 | 34,00K |
| 2026-08-24 | TWD 20,50 | -%1,68 | TWD 20,50 | TWD 20,75 | TWD 20,50 | 13,00K |
| 2026-08-21 | TWD 20,85 | +%0,48 | TWD 20,70 | TWD 20,85 | TWD 20,70 | 6,00K |
| 2026-08-20 | TWD 20,75 | +%0,97 | TWD 20,60 | TWD 20,75 | TWD 20,60 | 4,00K |
| 2026-08-19 | TWD 20,55 | %0,00 | TWD 20,55 | TWD 20,55 | TWD 20,55 | 4,00K |
| 2026-08-18 | TWD 20,55 | +%0,74 | TWD 20,40 | TWD 20,55 | TWD 20,40 | 10,00K |
| 2026-08-17 | TWD 20,40 | -%0,97 | TWD 20,60 | TWD 20,70 | TWD 20,40 | 13,00K |
| 2026-08-14 | TWD 20,60 | +%0,49 | TWD 20,40 | TWD 20,75 | TWD 20,30 | 40,15K |
| 2026-08-13 | TWD 20,50 | +%1,23 | TWD 20,40 | TWD 20,50 | TWD 20,30 | 43,64K |
| 2026-08-12 | TWD 20,25 | -%0,98 | TWD 20,30 | TWD 20,35 | TWD 20,20 | 94,10K |
| 2026-08-11 | TWD 20,45 | +%0,74 | TWD 20,20 | TWD 20,70 | TWD 20,20 | 29,20K |
| 2026-08-10 | TWD 20,30 | -%2,40 | TWD 20,75 | TWD 20,75 | TWD 20,20 | 81,00K |
| 2026-08-07 | TWD 20,80 | +%1,71 | TWD 20,45 | TWD 20,80 | TWD 20,45 | 29,00K |
| 2026-08-06 | TWD 20,45 | +%0,99 | TWD 20,25 | TWD 20,50 | TWD 20,25 | 16,00K |
| 2026-08-05 | TWD 20,25 | -%0,49 | TWD 20,35 | TWD 20,35 | TWD 20,25 | 36,00K |
| 2026-08-04 | TWD 20,35 | +%0,49 | TWD 20,20 | TWD 20,35 | TWD 20,20 | 20,00K |
| 2026-08-03 | TWD 20,25 | -%1,22 | TWD 20,30 | TWD 20,40 | TWD 20,20 | 37,11K |
| 2026-07-31 | TWD 20,50 | +%0,49 | TWD 20,45 | TWD 20,50 | TWD 20,30 | 27,00K |
| 2026-07-30 | TWD 20,40 | %0,00 | TWD 20,40 | TWD 20,40 | TWD 20,40 | 2,00K |
| 2026-07-29 | TWD 20,40 | -%1,45 | TWD 20,60 | TWD 20,60 | TWD 20,30 | 81,15K |
| 2026-07-28 | TWD 20,70 | -%0,72 | TWD 20,80 | TWD 20,80 | TWD 20,70 | 15,00K |
| 2026-07-27 | TWD 20,85 | %0,00 | TWD 20,80 | TWD 20,85 | TWD 20,75 | 15,00K |
| 2026-07-24 | TWD 20,85 | -%0,24 | TWD 20,90 | TWD 20,90 | TWD 20,85 | 21,00K |
| 2026-07-23 | TWD 20,90 | -%0,48 | TWD 21,00 | TWD 21,00 | TWD 20,90 | 7,00K |
| 2026-07-22 | TWD 21,00 | +%0,48 | TWD 20,75 | TWD 21,00 | TWD 20,75 | 24,00K |
| 2026-07-21 | TWD 20,90 | -%5,37 | TWD 21,00 | TWD 21,20 | TWD 20,55 | 133,50K |
| 2026-07-20 | TWD 22,09 | +%0,63 | TWD 22,09 | TWD 22,13 | TWD 21,95 | 144,16K |
| 2026-07-17 | TWD 21,95 | +%0,21 | TWD 21,90 | TWD 22,22 | TWD 21,90 | 113,27K |
| 2026-07-16 | TWD 21,90 | +%0,21 | TWD 21,95 | TWD 21,99 | TWD 21,90 | 43,65K |
| 2026-07-15 | TWD 21,86 | +%0,42 | TWD 21,90 | TWD 21,90 | TWD 21,81 | 28,31K |
| 2026-07-14 | TWD 21,76 | -%0,42 | TWD 21,86 | TWD 21,95 | TWD 21,76 | 52,30K |
| 2026-07-13 | TWD 21,86 | %0,00 | TWD 21,99 | TWD 21,99 | TWD 21,81 | 38,11K |
| 2026-07-10 | TWD 21,86 | %0,00 | TWD 21,86 | TWD 21,86 | TWD 21,86 | 0 |
| 2026-07-09 | TWD 21,86 | %0,00 | TWD 21,95 | TWD 21,95 | TWD 21,67 | 58,80K |
| 2026-07-08 | TWD 21,86 | +%0,21 | TWD 21,81 | TWD 21,95 | TWD 21,81 | 35,94K |
| 2026-07-07 | TWD 21,81 | -%0,21 | TWD 22,04 | TWD 22,04 | TWD 21,72 | 112,16K |
| 2026-07-06 | TWD 21,86 | +%0,42 | TWD 21,86 | TWD 21,90 | TWD 21,76 | 32,67K |
| 2026-07-03 | TWD 21,76 | +%0,64 | TWD 21,95 | TWD 21,95 | TWD 21,67 | 81,38K |
| 2026-07-02 | TWD 21,63 | -%0,63 | TWD 21,63 | TWD 21,67 | TWD 21,58 | 95,88K |
| 2026-07-01 | TWD 21,76 | -%0,21 | TWD 21,81 | TWD 21,81 | TWD 21,76 | 27,22K |
| 2026-06-30 | TWD 21,81 | -%0,21 | TWD 21,86 | TWD 21,86 | TWD 21,76 | 38,22K |
| 2026-06-29 | TWD 21,86 | +%0,42 | TWD 21,76 | TWD 21,95 | TWD 21,76 | 19,60K |
| 2026-06-26 | TWD 21,76 | -%1,46 | TWD 22,13 | TWD 22,13 | TWD 21,72 | 25,05K |
| 2026-06-25 | TWD 22,09 | +%1,48 | TWD 21,86 | TWD 22,27 | TWD 21,86 | 61,47K |
| 2026-06-24 | TWD 21,76 | -%0,21 | TWD 22,91 | TWD 22,96 | TWD 21,76 | 164,43K |
| 2026-06-23 | TWD 21,81 | -%0,42 | TWD 21,86 | TWD 22,04 | TWD 21,67 | 50,09K |
| 2026-06-22 | TWD 21,90 | %0,00 | TWD 21,86 | TWD 21,99 | TWD 21,86 | 52,27K |
| 2026-06-18 | TWD 21,90 | +%0,21 | TWD 21,99 | TWD 21,99 | TWD 21,86 | 32,78K |
| 2026-06-17 | TWD 21,86 | +%1,71 | TWD 21,49 | TWD 21,86 | TWD 21,49 | 38,11K |
| 2026-06-16 | TWD 21,49 | -%0,43 | TWD 21,58 | TWD 21,58 | TWD 21,49 | 16,33K |
| 2026-06-15 | TWD 21,58 | +%0,21 | TWD 21,58 | TWD 21,58 | TWD 21,58 | 4,36K |
| 2026-06-12 | TWD 21,53 | %0,00 | TWD 21,63 | TWD 21,67 | TWD 21,53 | 19,81K |
| 2026-06-11 | TWD 21,53 | +%0,21 | TWD 21,58 | TWD 21,63 | TWD 21,44 | 28,40K |
| 2026-06-10 | TWD 21,49 | +%0,43 | TWD 21,53 | TWD 21,63 | TWD 21,40 | 72,10K |
| 2026-06-09 | TWD 21,40 | %0,00 | TWD 21,49 | TWD 21,49 | TWD 21,35 | 55,54K |
| 2026-06-08 | TWD 21,40 | -%0,21 | TWD 21,30 | TWD 21,40 | TWD 21,30 | 31,69K |
| 2026-06-05 | TWD 21,44 | -%0,21 | TWD 21,49 | TWD 21,58 | TWD 21,21 | 59,89K |
| 2026-06-04 | TWD 21,49 | +%0,21 | TWD 21,58 | TWD 21,58 | TWD 21,40 | 41,38K |
| 2026-06-03 | TWD 21,44 | +%0,43 | TWD 21,40 | TWD 21,53 | TWD 21,30 | 91,23K |
| 2026-06-02 | TWD 21,35 | -%0,21 | TWD 21,35 | TWD 21,40 | TWD 21,30 | 35,94K |
| 2026-06-01 | TWD 21,40 | %0,00 | TWD 21,40 | TWD 21,40 | TWD 21,21 | 167,77K |
| 2026-05-29 | TWD 21,40 | +%0,22 | TWD 21,35 | TWD 21,40 | TWD 21,30 | 63,16K |
| 2026-05-28 | TWD 21,35 | -%0,21 | TWD 21,40 | TWD 21,44 | TWD 21,35 | 53,36K |
| 2026-05-27 | TWD 21,40 | +%0,22 | TWD 21,35 | TWD 21,58 | TWD 21,35 | 29,40K |
| 2026-05-26 | TWD 21,35 | -%0,64 | TWD 21,58 | TWD 21,58 | TWD 21,30 | 64,43K |