Asec International Corporation 6113
TPEX · Tayvan · Dağıtım Hizmetleri
TWD 24,45-0,45 (-%1,81)
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 24,45 | -%1,81 | TWD 25,30 | TWD 25,60 | TWD 24,40 | 844,55K |
| 2026-10-01 | TWD 24,90 | +%9,93 | TWD 22,70 | TWD 24,90 | TWD 22,70 | 622,05K |
| 2026-09-30 | TWD 22,65 | +%2,26 | TWD 22,30 | TWD 22,80 | TWD 22,30 | 72,00K |
| 2026-09-29 | TWD 22,15 | -%0,23 | TWD 22,20 | TWD 22,45 | TWD 22,15 | 26,00K |
| 2026-09-24 | TWD 22,20 | -%0,45 | TWD 22,40 | TWD 22,40 | TWD 22,20 | 20,05K |
| 2026-09-23 | TWD 22,30 | -%1,33 | TWD 22,35 | TWD 22,75 | TWD 22,25 | 43,06K |
| 2026-09-22 | TWD 22,60 | %0,00 | TWD 23,15 | TWD 23,15 | TWD 22,55 | 51,10K |
| 2026-09-21 | TWD 22,60 | +%1,35 | TWD 22,30 | TWD 22,85 | TWD 22,30 | 80,11K |
| 2026-09-18 | TWD 22,30 | %0,00 | TWD 22,20 | TWD 22,50 | TWD 22,15 | 112,68K |
| 2026-09-17 | TWD 22,30 | +%1,13 | TWD 22,15 | TWD 22,35 | TWD 22,15 | 34,24K |
| 2026-09-16 | TWD 22,05 | %0,00 | TWD 22,15 | TWD 22,30 | TWD 22,05 | 35,02K |
| 2026-09-15 | TWD 22,05 | -%0,90 | TWD 22,50 | TWD 22,55 | TWD 22,00 | 38,00K |
| 2026-09-14 | TWD 22,25 | +%2,06 | TWD 21,80 | TWD 22,45 | TWD 21,50 | 69,07K |
| 2026-09-11 | TWD 21,80 | -%2,68 | TWD 22,15 | TWD 22,15 | TWD 21,70 | 80,10K |
| 2026-09-10 | TWD 22,40 | -%0,44 | TWD 22,75 | TWD 22,75 | TWD 22,40 | 69,00K |
| 2026-09-09 | TWD 22,50 | -%1,10 | TWD 22,85 | TWD 23,10 | TWD 22,50 | 116,24K |
| 2026-09-08 | TWD 22,75 | -%0,44 | TWD 23,00 | TWD 23,10 | TWD 22,75 | 59,05K |
| 2026-09-07 | TWD 22,85 | -%1,30 | TWD 23,30 | TWD 23,30 | TWD 22,85 | 158,13K |
| 2026-09-04 | TWD 23,15 | +%1,09 | TWD 23,30 | TWD 23,30 | TWD 22,65 | 112,10K |
| 2026-09-03 | TWD 22,90 | -%2,14 | TWD 23,50 | TWD 23,50 | TWD 22,90 | 112,10K |
| 2026-09-02 | TWD 23,40 | +%1,30 | TWD 23,10 | TWD 23,80 | TWD 23,10 | 134,27K |
| 2026-09-01 | TWD 23,10 | +%1,32 | TWD 22,80 | TWD 23,20 | TWD 22,80 | 56,10K |
| 2026-08-31 | TWD 22,80 | -%1,08 | TWD 23,00 | TWD 23,00 | TWD 22,75 | 81,15K |
| 2026-08-28 | TWD 23,05 | -%1,07 | TWD 23,40 | TWD 23,55 | TWD 23,05 | 48,20K |
| 2026-08-27 | TWD 23,30 | +%0,22 | TWD 23,50 | TWD 23,60 | TWD 23,25 | 72,64K |
| 2026-08-26 | TWD 23,25 | +%2,20 | TWD 23,25 | TWD 23,45 | TWD 23,10 | 55,00K |
| 2026-08-25 | TWD 22,75 | -%2,78 | TWD 23,40 | TWD 23,40 | TWD 22,65 | 89,05K |
| 2026-08-24 | TWD 23,40 | +%2,63 | TWD 23,10 | TWD 23,45 | TWD 23,00 | 87,18K |
| 2026-08-21 | TWD 22,80 | -%1,94 | TWD 23,15 | TWD 23,15 | TWD 22,80 | 73,55K |
| 2026-08-20 | TWD 23,25 | +%0,43 | TWD 23,20 | TWD 23,45 | TWD 23,20 | 42,00K |
| 2026-08-19 | TWD 23,15 | -%0,22 | TWD 23,00 | TWD 23,55 | TWD 22,95 | 104,26K |
| 2026-08-18 | TWD 23,20 | -%3,93 | TWD 23,85 | TWD 23,95 | TWD 23,15 | 113,01K |
| 2026-08-17 | TWD 24,15 | -%2,03 | TWD 24,30 | TWD 24,40 | TWD 24,00 | 75,12K |
| 2026-08-14 | TWD 24,65 | +%0,82 | TWD 24,45 | TWD 24,70 | TWD 24,15 | 139,00K |
| 2026-08-13 | TWD 24,45 | -%0,81 | TWD 24,65 | TWD 25,10 | TWD 24,00 | 489,00K |
| 2026-08-12 | TWD 24,65 | +%0,20 | TWD 25,00 | TWD 26,20 | TWD 24,65 | 384,11K |
| 2026-08-11 | TWD 24,60 | +%1,03 | TWD 24,35 | TWD 25,20 | TWD 24,35 | 137,13K |
| 2026-08-10 | TWD 24,35 | +%3,18 | TWD 24,45 | TWD 24,95 | TWD 24,25 | 473,00K |
| 2026-08-07 | TWD 23,60 | +%3,51 | TWD 24,90 | TWD 25,05 | TWD 23,55 | 974,03K |
| 2026-08-06 | TWD 22,80 | +%1,56 | TWD 22,40 | TWD 22,90 | TWD 22,20 | 55,05K |
| 2026-08-05 | TWD 22,45 | +%2,51 | TWD 22,80 | TWD 22,85 | TWD 22,25 | 94,01K |
| 2026-08-04 | TWD 21,90 | +%1,62 | TWD 21,90 | TWD 22,00 | TWD 21,55 | 79,69K |
| 2026-08-03 | TWD 21,55 | +%1,89 | TWD 20,85 | TWD 22,10 | TWD 20,85 | 98,02K |
| 2026-07-31 | TWD 21,15 | +%5,22 | TWD 21,90 | TWD 21,90 | TWD 20,90 | 82,21K |
| 2026-07-30 | TWD 20,10 | +%1,26 | TWD 19,85 | TWD 20,85 | TWD 19,75 | 194,20K |
| 2026-07-29 | TWD 19,85 | -%7,67 | TWD 21,90 | TWD 21,90 | TWD 19,85 | 297,00K |
| 2026-07-28 | TWD 21,50 | -%4,87 | TWD 22,15 | TWD 22,30 | TWD 21,50 | 122,01K |
| 2026-07-27 | TWD 22,60 | -%0,88 | TWD 22,90 | TWD 22,90 | TWD 22,30 | 73,10K |
| 2026-07-24 | TWD 22,80 | -%1,30 | TWD 23,10 | TWD 23,10 | TWD 22,55 | 87,00K |
| 2026-07-23 | TWD 23,10 | -%1,70 | TWD 23,65 | TWD 23,65 | TWD 22,95 | 74,10K |
| 2026-07-22 | TWD 23,50 | +%1,51 | TWD 23,75 | TWD 23,85 | TWD 23,50 | 74,00K |
| 2026-07-21 | TWD 23,15 | +%1,76 | TWD 22,80 | TWD 23,35 | TWD 22,80 | 47,00K |
| 2026-07-20 | TWD 22,75 | -%1,09 | TWD 23,00 | TWD 23,15 | TWD 22,15 | 122,00K |
| 2026-07-17 | TWD 23,00 | -%6,50 | TWD 24,20 | TWD 24,20 | TWD 22,45 | 266,00K |
| 2026-07-16 | TWD 24,60 | -%3,91 | TWD 25,20 | TWD 25,35 | TWD 24,60 | 193,25K |
| 2026-07-15 | TWD 25,60 | +%0,79 | TWD 25,65 | TWD 26,00 | TWD 25,45 | 122,20K |
| 2026-07-14 | TWD 25,40 | -%3,97 | TWD 26,35 | TWD 26,45 | TWD 24,25 | 390,25K |
| 2026-07-13 | TWD 26,45 | -%4,51 | TWD 27,65 | TWD 28,50 | TWD 26,25 | 1,31M |
| 2026-07-10 | TWD 27,70 | %0,00 | TWD 27,70 | TWD 27,70 | TWD 27,70 | 0 |
| 2026-07-09 | TWD 27,70 | +%9,92 | TWD 26,60 | TWD 27,70 | TWD 26,60 | 647,03K |
| 2026-07-08 | TWD 25,20 | -%0,40 | TWD 25,40 | TWD 25,80 | TWD 24,90 | 239,15K |
| 2026-07-07 | TWD 25,30 | -%3,25 | TWD 26,25 | TWD 26,80 | TWD 25,25 | 383,05K |
| 2026-07-06 | TWD 26,15 | -%1,88 | TWD 27,20 | TWD 27,30 | TWD 26,15 | 256,05K |
| 2026-07-03 | TWD 26,65 | +%0,19 | TWD 26,40 | TWD 27,20 | TWD 26,15 | 135,00K |
| 2026-07-02 | TWD 26,60 | +%0,38 | TWD 26,00 | TWD 26,75 | TWD 26,00 | 231,00K |
| 2026-07-01 | TWD 26,50 | -%3,46 | TWD 27,80 | TWD 28,00 | TWD 26,50 | 264,01K |
| 2026-06-30 | TWD 27,45 | +%7,65 | TWD 25,85 | TWD 27,60 | TWD 25,80 | 319,42K |
| 2026-06-29 | TWD 25,50 | -%1,35 | TWD 25,80 | TWD 26,30 | TWD 25,45 | 324,03K |
| 2026-06-26 | TWD 25,85 | -%6,00 | TWD 27,15 | TWD 27,55 | TWD 25,85 | 500,43K |
| 2026-06-25 | TWD 27,50 | -%4,84 | TWD 28,70 | TWD 28,75 | TWD 27,45 | 510,30K |
| 2026-06-24 | TWD 28,90 | -%3,18 | TWD 29,55 | TWD 30,10 | TWD 28,35 | 707,97K |
| 2026-06-23 | TWD 29,85 | +%0,84 | TWD 29,95 | TWD 31,30 | TWD 29,35 | 2,03M |
| 2026-06-22 | TWD 29,60 | +%4,23 | TWD 29,15 | TWD 30,50 | TWD 28,80 | 1,18M |
| 2026-06-18 | TWD 28,40 | -%1,05 | TWD 28,80 | TWD 29,10 | TWD 28,30 | 568,45K |
| 2026-06-17 | TWD 28,70 | -%0,86 | TWD 28,75 | TWD 30,35 | TWD 28,05 | 1,44M |
| 2026-06-16 | TWD 28,95 | +%5,46 | TWD 27,90 | TWD 30,10 | TWD 27,30 | 1,93M |
| 2026-06-15 | TWD 27,45 | +%0,73 | TWD 27,40 | TWD 27,60 | TWD 26,95 | 443,22K |
| 2026-06-12 | TWD 27,25 | +%0,37 | TWD 27,55 | TWD 29,40 | TWD 26,80 | 1,09M |
| 2026-06-11 | TWD 27,15 | +%3,43 | TWD 27,00 | TWD 28,50 | TWD 26,35 | 1,26M |
| 2026-06-10 | TWD 26,25 | +%6,06 | TWD 25,15 | TWD 27,20 | TWD 25,15 | 1,09M |
| 2026-06-09 | TWD 24,75 | +%0,61 | TWD 24,65 | TWD 25,25 | TWD 24,55 | 200,00K |
| 2026-06-08 | TWD 24,60 | -%6,11 | TWD 25,30 | TWD 25,30 | TWD 23,80 | 294,08K |
| 2026-06-05 | TWD 26,20 | +%0,77 | TWD 26,20 | TWD 26,55 | TWD 25,35 | 308,10K |
| 2026-06-04 | TWD 26,00 | -%4,59 | TWD 27,05 | TWD 27,40 | TWD 26,00 | 374,13K |
| 2026-06-03 | TWD 27,25 | -%1,98 | TWD 28,05 | TWD 28,10 | TWD 27,20 | 380,58K |
| 2026-06-02 | TWD 27,80 | +%0,36 | TWD 27,90 | TWD 28,20 | TWD 27,35 | 352,08K |
| 2026-06-01 | TWD 27,70 | +%0,36 | TWD 28,20 | TWD 28,85 | TWD 27,40 | 840,29K |
| 2026-05-29 | TWD 27,60 | +%5,34 | TWD 26,50 | TWD 27,65 | TWD 26,30 | 493,80K |
| 2026-05-28 | TWD 26,20 | -%2,60 | TWD 27,00 | TWD 27,90 | TWD 26,20 | 578,06K |
| 2026-05-27 | TWD 26,90 | +%1,13 | TWD 26,90 | TWD 27,75 | TWD 26,80 | 555,50K |