Avid Electronics Corp. 6103
TPEX · Tayvan · Elektronik Teknoloji
TWD 36,95+0,05 (+%0,14)
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 36,95 | +%0,14 | TWD 38,00 | TWD 38,00 | TWD 36,95 | 44,00K |
| 2026-10-01 | TWD 36,90 | -%3,66 | TWD 38,30 | TWD 39,00 | TWD 36,90 | 14,00K |
| 2026-09-30 | TWD 38,30 | -%8,37 | TWD 38,60 | TWD 39,30 | TWD 37,70 | 131,00K |
| 2026-09-29 | TWD 41,80 | +%2,20 | TWD 42,60 | TWD 44,35 | TWD 41,80 | 124,13K |
| 2026-09-24 | TWD 40,90 | +%9,95 | TWD 40,90 | TWD 40,90 | TWD 40,90 | 57,00K |
| 2026-09-23 | TWD 37,20 | +%9,90 | TWD 33,10 | TWD 37,20 | TWD 33,05 | 58,13K |
| 2026-09-22 | TWD 33,85 | -%9,97 | TWD 37,60 | TWD 37,60 | TWD 33,85 | 40,05K |
| 2026-09-21 | TWD 37,60 | -%3,47 | TWD 38,65 | TWD 38,65 | TWD 36,00 | 40,05K |
| 2026-09-18 | TWD 38,95 | +%9,87 | TWD 37,95 | TWD 38,95 | TWD 36,80 | 146,00K |
| 2026-09-17 | TWD 35,45 | +%9,92 | TWD 34,45 | TWD 35,45 | TWD 34,45 | 28,00K |
| 2026-09-16 | TWD 32,25 | +%9,88 | TWD 30,35 | TWD 32,25 | TWD 30,35 | 14,18K |
| 2026-09-15 | TWD 29,35 | -%5,32 | TWD 29,80 | TWD 30,40 | TWD 29,35 | 12,15K |
| 2026-09-14 | TWD 31,00 | +%2,31 | TWD 31,30 | TWD 31,30 | TWD 31,00 | 3,00K |
| 2026-09-11 | TWD 30,30 | -%6,19 | TWD 30,50 | TWD 30,55 | TWD 29,50 | 13,68K |
| 2026-09-10 | TWD 32,30 | -%3,44 | TWD 33,45 | TWD 33,45 | TWD 31,50 | 13,47K |
| 2026-09-09 | TWD 33,45 | -%5,51 | TWD 34,45 | TWD 35,30 | TWD 33,45 | 10,01K |
| 2026-09-08 | TWD 35,40 | +%3,81 | TWD 34,10 | TWD 36,90 | TWD 34,05 | 44,00K |
| 2026-09-07 | TWD 34,10 | -%8,33 | TWD 37,00 | TWD 37,00 | TWD 34,10 | 42,02K |
| 2026-09-04 | TWD 37,20 | -%9,27 | TWD 38,30 | TWD 38,70 | TWD 37,15 | 23,02K |
| 2026-09-03 | TWD 41,00 | -%7,45 | TWD 45,00 | TWD 45,00 | TWD 41,00 | 57,00K |
| 2026-09-02 | TWD 44,30 | -%0,67 | TWD 43,95 | TWD 44,50 | TWD 41,80 | 39,02K |
| 2026-09-01 | TWD 44,60 | +%0,22 | TWD 46,90 | TWD 46,90 | TWD 44,60 | 28,03K |
| 2026-08-31 | TWD 44,50 | -%5,32 | TWD 47,00 | TWD 47,00 | TWD 43,15 | 88,10K |
| 2026-08-28 | TWD 47,00 | +%9,94 | TWD 47,00 | TWD 47,00 | TWD 45,10 | 207,12K |
| 2026-08-27 | TWD 42,75 | +%9,90 | TWD 40,10 | TWD 42,75 | TWD 40,00 | 33,08K |
| 2026-08-26 | TWD 38,90 | +%9,89 | TWD 38,90 | TWD 38,90 | TWD 38,90 | 12,46K |
| 2026-08-25 | TWD 35,40 | +%9,94 | TWD 32,45 | TWD 35,40 | TWD 32,45 | 12,11K |
| 2026-08-24 | TWD 32,20 | +%9,90 | TWD 29,30 | TWD 32,20 | TWD 29,30 | 13,01K |
| 2026-08-21 | TWD 29,30 | +%9,94 | TWD 27,55 | TWD 29,30 | TWD 27,55 | 11,00K |
| 2026-08-20 | TWD 26,65 | -%9,66 | TWD 25,65 | TWD 28,20 | TWD 25,65 | 9,00K |
| 2026-08-19 | TWD 29,50 | %0,00 | TWD 29,50 | TWD 29,50 | TWD 29,50 | 0 |
| 2026-08-18 | TWD 29,50 | %0,00 | TWD 29,50 | TWD 29,50 | TWD 29,50 | 0 |
| 2026-08-17 | TWD 29,50 | %0,00 | TWD 29,50 | TWD 29,50 | TWD 29,50 | 0 |
| 2026-08-14 | TWD 29,50 | %0,00 | TWD 29,50 | TWD 29,50 | TWD 29,50 | 0 |
| 2026-08-13 | TWD 29,50 | %0,00 | TWD 29,50 | TWD 29,50 | TWD 29,50 | 3,00K |
| 2026-08-12 | TWD 29,50 | +%3,51 | TWD 29,50 | TWD 29,50 | TWD 29,50 | 1,29K |
| 2026-08-11 | TWD 28,50 | %0,00 | TWD 28,50 | TWD 28,50 | TWD 28,50 | 2,34K |
| 2026-08-10 | TWD 28,50 | -%0,18 | TWD 28,50 | TWD 28,50 | TWD 28,50 | 2,28K |
| 2026-08-07 | TWD 28,55 | -%1,72 | TWD 28,55 | TWD 28,55 | TWD 28,55 | 1,00K |
| 2026-08-06 | TWD 29,05 | +%1,93 | TWD 26,85 | TWD 30,10 | TWD 26,85 | 4,00K |
| 2026-08-05 | TWD 28,50 | %0,00 | TWD 28,50 | TWD 28,50 | TWD 28,50 | 0 |
| 2026-08-04 | TWD 28,50 | +%0,35 | TWD 28,50 | TWD 28,50 | TWD 28,50 | 3,00K |
| 2026-08-03 | TWD 28,40 | %0,00 | TWD 28,40 | TWD 28,40 | TWD 28,40 | 0 |
| 2026-07-31 | TWD 28,40 | %0,00 | TWD 28,40 | TWD 28,40 | TWD 28,40 | 1,01K |
| 2026-07-30 | TWD 28,40 | +%0,53 | TWD 29,00 | TWD 29,40 | TWD 28,40 | 5,00K |
| 2026-07-29 | TWD 28,25 | -%5,20 | TWD 30,50 | TWD 30,50 | TWD 28,00 | 5,00K |
| 2026-07-28 | TWD 29,80 | -%9,97 | TWD 30,40 | TWD 30,50 | TWD 29,80 | 22,00K |
| 2026-07-27 | TWD 33,10 | +%0,91 | TWD 34,60 | TWD 36,05 | TWD 33,10 | 52,00K |
| 2026-07-24 | TWD 32,80 | +%8,61 | TWD 32,85 | TWD 32,85 | TWD 32,40 | 5,10K |
| 2026-07-23 | TWD 30,20 | %0,00 | TWD 30,20 | TWD 30,20 | TWD 30,20 | 0 |
| 2026-07-22 | TWD 30,20 | %0,00 | TWD 30,20 | TWD 30,20 | TWD 30,20 | 3,04K |
| 2026-07-21 | TWD 30,20 | %0,00 | TWD 30,20 | TWD 30,20 | TWD 30,20 | 5,00K |
| 2026-07-20 | TWD 30,20 | %0,00 | TWD 30,20 | TWD 30,20 | TWD 30,20 | 2,00K |
| 2026-07-17 | TWD 30,20 | %0,00 | TWD 30,20 | TWD 30,20 | TWD 30,20 | 3,00K |
| 2026-07-16 | TWD 30,20 | +%6,90 | TWD 30,20 | TWD 30,20 | TWD 30,20 | 1,00K |
| 2026-07-15 | TWD 28,25 | %0,00 | TWD 28,25 | TWD 28,25 | TWD 28,25 | 0 |
| 2026-07-14 | TWD 28,25 | -%7,68 | TWD 28,25 | TWD 28,25 | TWD 28,25 | 1,00K |
| 2026-07-13 | TWD 30,60 | %0,00 | TWD 30,60 | TWD 30,60 | TWD 30,60 | 1,00K |
| 2026-07-10 | TWD 30,60 | %0,00 | TWD 30,60 | TWD 30,60 | TWD 30,60 | 0 |
| 2026-07-09 | TWD 30,60 | +%2,51 | TWD 32,75 | TWD 32,80 | TWD 28,70 | 12,00K |
| 2026-07-08 | TWD 29,85 | -%12,85 | TWD 29,85 | TWD 29,85 | TWD 29,85 | 1,53K |
| 2026-07-07 | TWD 34,25 | %0,00 | TWD 34,25 | TWD 34,25 | TWD 34,25 | 0 |
| 2026-07-06 | TWD 34,25 | +%10,13 | TWD 34,25 | TWD 34,25 | TWD 34,25 | 1,53K |
| 2026-07-03 | TWD 31,10 | %0,00 | TWD 31,10 | TWD 31,10 | TWD 31,10 | 0 |
| 2026-07-02 | TWD 31,10 | %0,00 | TWD 31,10 | TWD 31,10 | TWD 31,10 | 0 |
| 2026-07-01 | TWD 31,10 | %0,00 | TWD 31,10 | TWD 31,10 | TWD 31,10 | 3,00K |
| 2026-06-30 | TWD 31,10 | %0,00 | TWD 31,10 | TWD 31,10 | TWD 31,10 | 1,00K |
| 2026-06-29 | TWD 31,10 | %0,00 | TWD 31,10 | TWD 31,10 | TWD 31,10 | 0 |
| 2026-06-26 | TWD 31,10 | +%0,16 | TWD 30,05 | TWD 32,15 | TWD 30,05 | 8,00K |
| 2026-06-25 | TWD 31,05 | -%2,97 | TWD 31,05 | TWD 31,05 | TWD 31,05 | 1,00K |
| 2026-06-24 | TWD 32,00 | %0,00 | TWD 32,00 | TWD 32,00 | TWD 32,00 | 4,25K |
| 2026-06-23 | TWD 32,00 | -%4,48 | TWD 32,00 | TWD 32,00 | TWD 32,00 | 3,30K |
| 2026-06-22 | TWD 33,50 | -%1,47 | TWD 33,50 | TWD 33,50 | TWD 33,50 | 2,10K |
| 2026-06-18 | TWD 34,00 | %0,00 | TWD 34,00 | TWD 34,00 | TWD 34,00 | 1,00K |
| 2026-06-17 | TWD 34,00 | %0,00 | TWD 34,00 | TWD 34,00 | TWD 34,00 | 0 |
| 2026-06-16 | TWD 34,00 | -%6,85 | TWD 33,40 | TWD 36,30 | TWD 33,40 | 4,01K |
| 2026-06-15 | TWD 36,50 | %0,00 | TWD 36,50 | TWD 36,50 | TWD 36,50 | 0 |
| 2026-06-12 | TWD 36,50 | -%0,82 | TWD 36,50 | TWD 36,50 | TWD 36,50 | 2,10K |
| 2026-06-11 | TWD 36,80 | %0,00 | TWD 36,80 | TWD 36,80 | TWD 36,80 | 0 |
| 2026-06-10 | TWD 36,80 | %0,00 | TWD 36,80 | TWD 36,80 | TWD 36,80 | 0 |
| 2026-06-09 | TWD 36,80 | +%4,25 | TWD 36,80 | TWD 36,80 | TWD 36,80 | 5,10K |
| 2026-06-08 | TWD 35,30 | -%9,95 | TWD 35,30 | TWD 35,30 | TWD 35,30 | 2,00K |
| 2026-06-05 | TWD 39,20 | -%0,51 | TWD 39,20 | TWD 39,20 | TWD 39,20 | 3,00K |
| 2026-06-04 | TWD 39,40 | %0,00 | TWD 39,40 | TWD 39,40 | TWD 39,40 | 0 |
| 2026-06-03 | TWD 39,40 | -%0,13 | TWD 39,40 | TWD 39,40 | TWD 39,40 | 3,00K |
| 2026-06-02 | TWD 39,45 | %0,00 | TWD 39,45 | TWD 39,45 | TWD 39,45 | 0 |
| 2026-06-01 | TWD 39,45 | +%3,82 | TWD 39,70 | TWD 39,70 | TWD 39,45 | 3,10K |
| 2026-05-29 | TWD 38,00 | +%2,70 | TWD 39,50 | TWD 39,50 | TWD 38,00 | 7,04K |
| 2026-05-28 | TWD 37,00 | -%0,54 | TWD 35,15 | TWD 37,00 | TWD 35,15 | 3,04K |
| 2026-05-27 | TWD 37,20 | %0,00 | TWD 37,20 | TWD 37,20 | TWD 37,20 | 0 |