APCB Inc. 6108
TWSE · Tayvan · Elektronik Teknoloji
TWD 25,70+0,70 (+%2,80)
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 25,65 | +%2,60 | TWD 25,00 | TWD 25,80 | TWD 24,80 | 1,40M |
| 2026-10-01 | TWD 25,00 | -%0,20 | TWD 25,25 | TWD 26,35 | TWD 24,80 | 2,55M |
| 2026-09-30 | TWD 25,05 | +%2,66 | TWD 24,50 | TWD 25,40 | TWD 24,50 | 1,90M |
| 2026-09-29 | TWD 24,40 | %0,00 | TWD 24,50 | TWD 24,65 | TWD 24,00 |
| 1,26M |
| 2026-09-24 | TWD 24,40 | +%1,67 | TWD 24,05 | TWD 24,50 | TWD 24,00 | 1,14M |
| 2026-09-23 | TWD 24,00 | +%1,69 | TWD 23,65 | TWD 24,30 | TWD 23,50 | 784,00K |
| 2026-09-22 | TWD 23,60 | -%0,84 | TWD 24,15 | TWD 24,60 | TWD 23,45 | 1,65M |
| 2026-09-21 | TWD 23,80 | -%1,24 | TWD 23,90 | TWD 24,40 | TWD 23,60 | 1,00M |
| 2026-09-18 | TWD 24,10 | -%0,82 | TWD 24,20 | TWD 24,55 | TWD 23,70 | 1,68M |
| 2026-09-17 | TWD 24,30 | +%5,65 | TWD 23,20 | TWD 25,15 | TWD 23,20 | 3,58M |
| 2026-09-16 | TWD 23,00 | +%2,68 | TWD 23,00 | TWD 23,20 | TWD 22,30 | 2,49M |
| 2026-09-15 | TWD 22,40 | +%1,13 | TWD 22,10 | TWD 22,80 | TWD 22,10 | 2,68M |
| 2026-09-14 | TWD 22,15 | %0,00 | TWD 22,00 | TWD 22,50 | TWD 21,40 | 2,24M |
| 2026-09-11 | TWD 22,15 | -%4,94 | TWD 22,40 | TWD 22,80 | TWD 22,00 | 2,30M |
| 2026-09-10 | TWD 23,30 | -%0,21 | TWD 23,50 | TWD 23,85 | TWD 22,70 | 1,57M |
| 2026-09-09 | TWD 23,35 | +%4,94 | TWD 22,25 | TWD 23,70 | TWD 22,10 | 2,00M |
| 2026-09-08 | TWD 22,25 | -%3,05 | TWD 22,80 | TWD 22,90 | TWD 22,15 | 1,44M |
| 2026-09-07 | TWD 22,95 | %0,00 | TWD 23,30 | TWD 23,60 | TWD 22,80 | 1,80M |
| 2026-09-04 | TWD 22,95 | -%0,43 | TWD 23,25 | TWD 23,50 | TWD 22,70 | 1,37M |
| 2026-09-03 | TWD 23,05 | -%3,56 | TWD 24,25 | TWD 24,25 | TWD 23,05 | 2,73M |
| 2026-09-02 | TWD 23,90 | %0,00 | TWD 23,55 | TWD 24,60 | TWD 23,50 | 2,55M |
| 2026-09-01 | TWD 23,90 | +%0,21 | TWD 24,00 | TWD 24,45 | TWD 23,60 | 2,66M |
| 2026-08-31 | TWD 23,85 | -%7,20 | TWD 26,00 | TWD 26,15 | TWD 23,70 | 6,62M |
| 2026-08-28 | TWD 25,70 | +%7,98 | TWD 24,30 | TWD 26,15 | TWD 24,10 | 11,03M |
| 2026-08-27 | TWD 23,80 | +%4,62 | TWD 23,85 | TWD 24,60 | TWD 23,10 | 4,27M |
| 2026-08-26 | TWD 22,75 | -%0,44 | TWD 22,85 | TWD 23,30 | TWD 22,45 | 3,94M |
| 2026-08-25 | TWD 22,85 | -%2,35 | TWD 22,45 | TWD 23,60 | TWD 21,90 | 5,72M |
| 2026-08-24 | TWD 23,40 | -%9,83 | TWD 24,70 | TWD 24,70 | TWD 23,40 | 3,89M |
| 2026-08-21 | TWD 25,95 | -%0,19 | TWD 26,55 | TWD 26,55 | TWD 24,80 | 6,31M |
| 2026-08-20 | TWD 26,00 | +%5,05 | TWD 25,25 | TWD 26,60 | TWD 24,15 | 9,83M |
| 2026-08-19 | TWD 24,75 | +%4,87 | TWD 23,75 | TWD 25,80 | TWD 23,35 | 5,91M |
| 2026-08-18 | TWD 23,60 | +%3,06 | TWD 23,10 | TWD 24,00 | TWD 23,00 | 3,48M |
| 2026-08-17 | TWD 22,90 | +%3,62 | TWD 22,40 | TWD 23,35 | TWD 22,20 | 3,08M |
| 2026-08-14 | TWD 22,10 | +%1,84 | TWD 21,70 | TWD 22,60 | TWD 20,95 | 3,28M |
| 2026-08-13 | TWD 21,70 | +%8,77 | TWD 19,95 | TWD 21,80 | TWD 19,85 | 4,14M |
| 2026-08-12 | TWD 19,95 | +%2,05 | TWD 19,85 | TWD 20,20 | TWD 19,65 | 2,04M |
| 2026-08-11 | TWD 19,55 | +%4,55 | TWD 19,35 | TWD 20,30 | TWD 19,05 | 2,23M |
| 2026-08-10 | TWD 18,70 | -%1,06 | TWD 19,00 | TWD 19,00 | TWD 18,30 | 597,02K |
| 2026-08-07 | TWD 18,90 | +%5,00 | TWD 18,15 | TWD 19,15 | TWD 18,00 | 1,07M |
| 2026-08-06 | TWD 18,00 | +%3,45 | TWD 17,55 | TWD 18,15 | TWD 17,30 | 590,54K |
| 2026-08-05 | TWD 17,40 | +%2,96 | TWD 17,35 | TWD 17,45 | TWD 17,05 | 676,01K |
| 2026-08-04 | TWD 16,90 | %0,00 | TWD 16,75 | TWD 17,10 | TWD 16,70 | 398,01K |
| 2026-08-03 | TWD 16,90 | +%1,50 | TWD 16,55 | TWD 17,05 | TWD 16,55 | 778,05K |
| 2026-07-31 | TWD 16,65 | +%2,46 | TWD 16,75 | TWD 17,50 | TWD 16,65 | 1,20M |
| 2026-07-30 | TWD 16,25 | -%0,61 | TWD 16,40 | TWD 16,70 | TWD 16,25 | 993,05K |
| 2026-07-29 | TWD 16,35 | -%0,61 | TWD 16,85 | TWD 16,85 | TWD 16,10 | 897,00K |
| 2026-07-28 | TWD 16,45 | -%2,66 | TWD 16,60 | TWD 16,70 | TWD 16,45 | 811,00K |
| 2026-07-27 | TWD 16,90 | +%0,30 | TWD 17,00 | TWD 17,00 | TWD 16,60 | 725,26K |
| 2026-07-24 | TWD 16,85 | +%0,60 | TWD 16,70 | TWD 16,85 | TWD 16,65 | 476,01K |
| 2026-07-23 | TWD 16,75 | +%0,90 | TWD 16,85 | TWD 16,95 | TWD 16,60 | 769,00K |
| 2026-07-22 | TWD 16,60 | -%0,60 | TWD 16,85 | TWD 16,95 | TWD 16,60 | 748,00K |
| 2026-07-21 | TWD 16,70 | +%1,83 | TWD 16,70 | TWD 17,00 | TWD 16,65 | 768,23K |
| 2026-07-20 | TWD 16,40 | -%0,61 | TWD 16,45 | TWD 16,80 | TWD 16,20 | 800,00K |
| 2026-07-17 | TWD 16,50 | -%5,44 | TWD 17,25 | TWD 17,30 | TWD 16,50 | 923,01K |
| 2026-07-16 | TWD 17,45 | -%1,69 | TWD 17,75 | TWD 17,75 | TWD 17,45 | 665,21K |
| 2026-07-15 | TWD 17,75 | +%1,72 | TWD 17,45 | TWD 17,80 | TWD 17,45 | 805,00K |
| 2026-07-14 | TWD 17,45 | -%3,86 | TWD 18,30 | TWD 18,30 | TWD 17,10 | 1,14M |
| 2026-07-13 | TWD 18,15 | -%2,42 | TWD 18,80 | TWD 18,80 | TWD 18,05 | 987,00K |
| 2026-07-10 | TWD 18,60 | %0,00 | TWD 18,60 | TWD 18,60 | TWD 18,60 | 0 |
| 2026-07-09 | TWD 18,60 | +%1,36 | TWD 18,45 | TWD 18,60 | TWD 18,30 | 547,00K |
| 2026-07-08 | TWD 18,35 | %0,00 | TWD 18,30 | TWD 18,55 | TWD 18,20 | 394,00K |
| 2026-07-07 | TWD 18,35 | -%3,42 | TWD 18,95 | TWD 19,10 | TWD 18,35 | 546,00K |
| 2026-07-06 | TWD 19,00 | %0,00 | TWD 19,10 | TWD 19,35 | TWD 18,85 | 605,00K |
| 2026-07-03 | TWD 19,00 | +%2,98 | TWD 18,50 | TWD 19,15 | TWD 18,35 | 1,42M |
| 2026-07-02 | TWD 18,45 | +%1,65 | TWD 18,05 | TWD 18,55 | TWD 18,05 | 854,00K |
| 2026-07-01 | TWD 18,15 | -%3,46 | TWD 18,55 | TWD 18,55 | TWD 18,05 | 1,08M |
| 2026-06-30 | TWD 18,80 | +%3,87 | TWD 18,10 | TWD 18,95 | TWD 18,05 | 1,38M |
| 2026-06-29 | TWD 18,10 | -%0,28 | TWD 18,25 | TWD 18,40 | TWD 18,05 | 443,02K |
| 2026-06-26 | TWD 18,15 | -%2,42 | TWD 18,55 | TWD 18,70 | TWD 18,10 | 678,02K |
| 2026-06-25 | TWD 18,60 | -%1,33 | TWD 18,90 | TWD 18,90 | TWD 18,55 | 309,00K |
| 2026-06-24 | TWD 18,85 | -%0,26 | TWD 18,85 | TWD 19,00 | TWD 18,55 | 529,03K |
| 2026-06-23 | TWD 18,90 | -%1,05 | TWD 19,10 | TWD 19,10 | TWD 18,50 | 932,03K |
| 2026-06-22 | TWD 19,10 | -%1,29 | TWD 19,50 | TWD 19,65 | TWD 18,95 | 946,00K |
| 2026-06-18 | TWD 19,35 | +%0,26 | TWD 19,50 | TWD 19,50 | TWD 19,00 | 616,03K |
| 2026-06-17 | TWD 19,30 | +%1,85 | TWD 18,90 | TWD 19,30 | TWD 18,75 | 483,64K |
| 2026-06-16 | TWD 18,95 | -%3,07 | TWD 19,45 | TWD 19,60 | TWD 18,90 | 933,06K |
| 2026-06-15 | TWD 19,55 | +%3,71 | TWD 19,10 | TWD 19,55 | TWD 18,90 | 1,22M |
| 2026-06-12 | TWD 18,85 | +%3,29 | TWD 18,65 | TWD 19,00 | TWD 18,50 | 1,34M |
| 2026-06-11 | TWD 18,25 | -%0,27 | TWD 18,25 | TWD 18,40 | TWD 18,00 | 1,33M |
| 2026-06-10 | TWD 18,30 | -%2,92 | TWD 18,55 | TWD 19,00 | TWD 18,25 | 737,00K |
| 2026-06-09 | TWD 18,85 | -%0,26 | TWD 19,00 | TWD 19,10 | TWD 18,65 | 866,01K |
| 2026-06-08 | TWD 18,90 | -%3,57 | TWD 18,50 | TWD 19,05 | TWD 18,05 | 1,82M |
| 2026-06-05 | TWD 19,60 | +%1,03 | TWD 19,25 | TWD 19,70 | TWD 19,00 | 1,04M |
| 2026-06-04 | TWD 19,40 | -%1,77 | TWD 19,75 | TWD 19,75 | TWD 19,35 | 776,00K |
| 2026-06-03 | TWD 19,75 | +%1,02 | TWD 19,75 | TWD 19,95 | TWD 19,40 | 1,11M |
| 2026-06-02 | TWD 19,55 | -%2,01 | TWD 20,05 | TWD 20,05 | TWD 19,10 | 1,30M |
| 2026-06-01 | TWD 19,95 | +%0,25 | TWD 20,20 | TWD 20,20 | TWD 19,60 | 1,85M |
| 2026-05-29 | TWD 19,90 | -%1,24 | TWD 20,50 | TWD 20,50 | TWD 19,80 | 2,42M |
| 2026-05-28 | TWD 20,15 | +%2,54 | TWD 19,80 | TWD 21,40 | TWD 19,75 | 3,54M |
| 2026-05-27 | TWD 19,65 | %0,00 | TWD 19,80 | TWD 20,00 | TWD 19,25 | 1,76M |