Anpec Electronics Corporation 6138
TPEX · Tayvan · Elektronik Teknoloji
TWD 284,50+1,00 (+%0,35)
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 284,50 | +%0,35 | TWD 285,00 | TWD 291,00 | TWD 283,50 | 749,05K |
| 2026-10-01 | TWD 283,50 | +%2,72 | TWD 277,00 | TWD 284,00 | TWD 276,00 | 661,52K |
| 2026-09-30 | TWD 276,00 | -%0,90 | TWD 280,00 | TWD 281,00 | TWD 276,00 | 319,75K |
| 2026-09-29 | TWD 278,50 | -%0,18 | TWD 275,50 | TWD 283,00 | TWD 275,50 | 386,16K |
| 2026-09-24 | TWD 279,00 | +%1,64 | TWD 274,50 | TWD 279,00 | TWD 273,50 | 235,82K |
| 2026-09-23 | TWD 274,50 | -%0,18 | TWD 279,50 | TWD 281,00 | TWD 274,50 | 334,06K |
| 2026-09-22 | TWD 275,00 | +%0,92 | TWD 276,50 | TWD 278,50 | TWD 274,00 | 459,59K |
| 2026-09-21 | TWD 272,50 | -%1,27 | TWD 276,00 | TWD 277,00 | TWD 272,00 | 295,07K |
| 2026-09-18 | TWD 276,00 | +%2,60 | TWD 272,50 | TWD 277,50 | TWD 271,50 | 536,37K |
| 2026-09-17 | TWD 269,00 | -%1,28 | TWD 272,50 | TWD 275,00 | TWD 269,00 | 313,25K |
| 2026-09-16 | TWD 272,50 | +%2,83 | TWD 266,00 | TWD 275,00 | TWD 266,00 | 221,32K |
| 2026-09-15 | TWD 265,00 | -%1,30 | TWD 268,50 | TWD 271,00 | TWD 264,00 | 213,22K |
| 2026-09-14 | TWD 268,50 | +%1,32 | TWD 265,50 | TWD 272,00 | TWD 261,00 | 302,24K |
| 2026-09-11 | TWD 265,00 | -%2,39 | TWD 269,00 | TWD 269,00 | TWD 265,00 | 312,66K |
| 2026-09-10 | TWD 271,50 | -%0,37 | TWD 272,50 | TWD 273,00 | TWD 269,50 | 288,91K |
| 2026-09-09 | TWD 272,50 | -%1,27 | TWD 275,50 | TWD 279,00 | TWD 272,00 | 363,45K |
| 2026-09-08 | TWD 276,00 | -%4,17 | TWD 285,50 | TWD 286,00 | TWD 273,50 | 923,08K |
| 2026-09-07 | TWD 288,00 | +%0,52 | TWD 294,00 | TWD 298,00 | TWD 288,00 | 908,32K |
| 2026-09-04 | TWD 286,50 | +%2,32 | TWD 285,00 | TWD 288,00 | TWD 282,00 | 216,79K |
| 2026-09-03 | TWD 280,00 | -%2,78 | TWD 292,50 | TWD 292,50 | TWD 280,00 | 385,74K |
| 2026-09-02 | TWD 288,00 | -%1,87 | TWD 291,00 | TWD 295,50 | TWD 288,00 | 466,80K |
| 2026-09-01 | TWD 293,50 | +%0,51 | TWD 291,00 | TWD 296,00 | TWD 291,00 | 506,21K |
| 2026-08-31 | TWD 292,00 | -%1,68 | TWD 291,50 | TWD 294,00 | TWD 283,50 | 595,48K |
| 2026-08-28 | TWD 297,00 | +%0,51 | TWD 301,00 | TWD 310,50 | TWD 295,50 | 1,33M |
| 2026-08-27 | TWD 295,50 | +%1,90 | TWD 295,50 | TWD 300,50 | TWD 289,50 | 1,09M |
| 2026-08-26 | TWD 290,00 | +%2,47 | TWD 286,00 | TWD 297,00 | TWD 284,00 | 793,42K |
| 2026-08-25 | TWD 283,00 | +%2,72 | TWD 276,00 | TWD 283,00 | TWD 268,50 | 434,12K |
| 2026-08-24 | TWD 275,50 | -%2,48 | TWD 280,00 | TWD 286,00 | TWD 275,50 | 553,34K |
| 2026-08-21 | TWD 282,50 | -%2,59 | TWD 290,00 | TWD 290,00 | TWD 281,50 | 519,28K |
| 2026-08-20 | TWD 290,00 | -%2,36 | TWD 300,00 | TWD 301,00 | TWD 287,50 | 751,17K |
| 2026-08-19 | TWD 297,00 | +%5,13 | TWD 277,50 | TWD 299,00 | TWD 274,00 | 1,15M |
| 2026-08-18 | TWD 282,50 | -%2,92 | TWD 290,00 | TWD 300,00 | TWD 282,50 | 742,45K |
| 2026-08-17 | TWD 291,00 | -%1,36 | TWD 296,00 | TWD 298,00 | TWD 286,00 | 627,13K |
| 2026-08-14 | TWD 295,00 | -%2,16 | TWD 307,00 | TWD 315,00 | TWD 293,00 | 1,80M |
| 2026-08-13 | TWD 301,50 | +%3,08 | TWD 298,00 | TWD 311,50 | TWD 297,50 | 1,40M |
| 2026-08-12 | TWD 292,50 | +%1,56 | TWD 291,00 | TWD 297,00 | TWD 290,50 | 786,68K |
| 2026-08-11 | TWD 288,00 | -%0,17 | TWD 282,50 | TWD 295,00 | TWD 282,50 | 515,21K |
| 2026-08-10 | TWD 288,50 | +%4,53 | TWD 279,50 | TWD 292,50 | TWD 279,00 | 651,13K |
| 2026-08-07 | TWD 276,00 | -%4,33 | TWD 288,00 | TWD 289,00 | TWD 275,00 | 1,09M |
| 2026-08-06 | TWD 288,50 | -%0,35 | TWD 290,00 | TWD 292,50 | TWD 279,50 | 966,38K |
| 2026-08-05 | TWD 289,50 | -%2,03 | TWD 304,00 | TWD 309,50 | TWD 289,00 | 1,51M |
| 2026-08-04 | TWD 295,50 | +%6,49 | TWD 275,50 | TWD 301,00 | TWD 270,50 | 1,21M |
| 2026-08-03 | TWD 277,50 | +%4,72 | TWD 263,50 | TWD 286,00 | TWD 262,00 | 907,24K |
| 2026-07-31 | TWD 265,00 | +%2,91 | TWD 270,00 | TWD 271,00 | TWD 257,50 | 1,02M |
| 2026-07-30 | TWD 257,50 | -%5,68 | TWD 272,00 | TWD 278,50 | TWD 255,00 | 1,20M |
| 2026-07-29 | TWD 273,00 | -%5,04 | TWD 288,50 | TWD 295,50 | TWD 263,00 | 1,11M |
| 2026-07-28 | TWD 287,50 | -%9,59 | TWD 308,00 | TWD 308,00 | TWD 287,00 | 1,15M |
| 2026-07-27 | TWD 318,00 | -%4,50 | TWD 331,00 | TWD 331,00 | TWD 311,00 | 932,28K |
| 2026-07-24 | TWD 333,00 | +%3,10 | TWD 317,00 | TWD 337,50 | TWD 314,50 | 1,82M |
| 2026-07-23 | TWD 323,00 | -%5,00 | TWD 338,50 | TWD 338,50 | TWD 322,00 | 1,11M |
| 2026-07-22 | TWD 340,00 | +%6,92 | TWD 333,00 | TWD 349,50 | TWD 322,00 | 2,75M |
| 2026-07-21 | TWD 318,00 | +%9,84 | TWD 297,00 | TWD 318,00 | TWD 294,50 | 1,36M |
| 2026-07-20 | TWD 289,50 | -%5,08 | TWD 300,00 | TWD 300,50 | TWD 278,50 | 1,44M |
| 2026-07-17 | TWD 305,00 | -%6,73 | TWD 315,00 | TWD 318,00 | TWD 301,00 | 1,39M |
| 2026-07-16 | TWD 327,00 | -%1,95 | TWD 329,00 | TWD 331,50 | TWD 317,50 | 1,22M |
| 2026-07-15 | TWD 333,50 | +%0,15 | TWD 331,50 | TWD 336,00 | TWD 324,00 | 1,45M |
| 2026-07-14 | TWD 333,00 | -%4,31 | TWD 347,00 | TWD 351,00 | TWD 317,00 | 2,37M |
| 2026-07-13 | TWD 348,00 | -%7,45 | TWD 379,00 | TWD 379,00 | TWD 340,00 | 2,55M |
| 2026-07-10 | TWD 376,00 | %0,00 | TWD 376,00 | TWD 376,00 | TWD 376,00 | 0 |
| 2026-07-09 | TWD 376,00 | +%0,27 | TWD 381,50 | TWD 395,00 | TWD 370,00 | 2,57M |
| 2026-07-08 | TWD 375,00 | -%5,30 | TWD 396,00 | TWD 396,00 | TWD 370,00 | 2,46M |
| 2026-07-07 | TWD 396,00 | -%10,00 | TWD 434,50 | TWD 436,00 | TWD 396,00 | 4,10M |
| 2026-07-06 | TWD 440,00 | +%10,00 | TWD 416,50 | TWD 440,00 | TWD 413,50 | 3,15M |
| 2026-07-03 | TWD 400,00 | -%4,42 | TWD 428,00 | TWD 441,00 | TWD 399,00 | 8,52M |
| 2026-07-02 | TWD 418,50 | +%9,99 | TWD 386,50 | TWD 418,50 | TWD 385,50 | 4,44M |
| 2026-07-01 | TWD 380,50 | +%3,40 | TWD 380,00 | TWD 398,00 | TWD 375,00 | 4,21M |
| 2026-06-30 | TWD 368,00 | +%0,68 | TWD 399,00 | TWD 399,00 | TWD 363,50 | 4,49M |
| 2026-06-29 | TWD 365,50 | +%9,92 | TWD 336,00 | TWD 365,50 | TWD 335,50 | 1,68M |
| 2026-06-26 | TWD 332,50 | -%8,65 | TWD 360,00 | TWD 373,00 | TWD 332,50 | 1,57M |
| 2026-06-25 | TWD 364,00 | +%0,55 | TWD 366,00 | TWD 367,00 | TWD 346,00 | 1,67M |
| 2026-06-24 | TWD 362,00 | +%0,28 | TWD 360,00 | TWD 368,50 | TWD 350,00 | 1,67M |
| 2026-06-23 | TWD 361,00 | -%8,38 | TWD 400,50 | TWD 422,00 | TWD 360,00 | 4,14M |
| 2026-06-22 | TWD 394,00 | +%9,90 | TWD 389,00 | TWD 394,00 | TWD 389,00 | 2,20M |
| 2026-06-18 | TWD 358,50 | +%9,97 | TWD 342,00 | TWD 358,50 | TWD 342,00 | 2,39M |
| 2026-06-17 | TWD 326,00 | +%4,32 | TWD 317,00 | TWD 332,00 | TWD 313,00 | 905,25K |
| 2026-06-16 | TWD 312,50 | -%4,43 | TWD 330,00 | TWD 331,00 | TWD 312,50 | 769,74K |
| 2026-06-15 | TWD 327,00 | +%4,47 | TWD 323,00 | TWD 330,00 | TWD 317,00 | 827,86K |
| 2026-06-12 | TWD 313,00 | +%7,19 | TWD 304,00 | TWD 319,00 | TWD 302,00 | 695,61K |
| 2026-06-11 | TWD 292,00 | +%0,34 | TWD 290,00 | TWD 295,50 | TWD 283,50 | 728,04K |
| 2026-06-10 | TWD 291,00 | -%6,43 | TWD 305,00 | TWD 313,00 | TWD 290,00 | 674,38K |
| 2026-06-09 | TWD 311,00 | +%3,32 | TWD 304,00 | TWD 317,00 | TWD 303,50 | 566,27K |
| 2026-06-08 | TWD 301,00 | -%6,96 | TWD 292,00 | TWD 302,00 | TWD 292,00 | 637,22K |
| 2026-06-05 | TWD 323,50 | -%0,61 | TWD 321,50 | TWD 327,00 | TWD 311,00 | 688,21K |
| 2026-06-04 | TWD 325,50 | -%1,51 | TWD 327,50 | TWD 334,00 | TWD 325,00 | 472,64K |
| 2026-06-03 | TWD 330,50 | +%0,46 | TWD 333,50 | TWD 337,50 | TWD 328,00 | 625,00K |
| 2026-06-02 | TWD 329,00 | -%6,80 | TWD 356,00 | TWD 356,00 | TWD 322,00 | 1,48M |
| 2026-06-01 | TWD 353,00 | +%2,17 | TWD 349,50 | TWD 354,50 | TWD 342,00 | 1,24M |
| 2026-05-29 | TWD 345,50 | +%0,73 | TWD 353,00 | TWD 355,50 | TWD 341,50 | 1,47M |
| 2026-05-28 | TWD 343,00 | -%3,52 | TWD 361,00 | TWD 365,50 | TWD 331,00 | 1,92M |
| 2026-05-27 | TWD 355,50 | -%3,79 | TWD 376,00 | TWD 377,00 | TWD 354,00 | 2,92M |