Azion Corporation 6148
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 38,05-0,05 (-%0,13)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 38,05 | -%0,13 | TWD 38,15 | TWD 38,65 | TWD 37,85 | 1,08M |
| 2026-09-30 | TWD 38,10 | -%1,04 | TWD 37,95 | TWD 39,40 | TWD 37,90 | 1,36M |
| 2026-09-29 | TWD 38,50 | -%1,79 | TWD 39,20 | TWD 39,80 | TWD 38,20 | 1,91M |
| 2026-09-24 | TWD 39,20 | +%4,95 | TWD 38,60 | TWD 41,05 | TWD 38,60 |
| 6,80M |
| 2026-09-23 | TWD 37,35 | -%3,61 | TWD 39,65 | TWD 39,95 | TWD 36,85 | 2,01M |
| 2026-09-22 | TWD 38,75 | -%3,13 | TWD 39,95 | TWD 40,20 | TWD 38,65 | 2,67M |
| 2026-09-21 | TWD 40,00 | +%0,38 | TWD 41,95 | TWD 42,10 | TWD 39,15 | 14,85M |
| 2026-09-18 | TWD 39,85 | +%9,93 | TWD 36,25 | TWD 39,85 | TWD 35,90 | 9,05M |
| 2026-09-17 | TWD 36,25 | -%1,09 | TWD 37,00 | TWD 38,45 | TWD 35,95 | 5,42M |
| 2026-09-16 | TWD 36,65 | -%2,27 | TWD 37,60 | TWD 38,90 | TWD 36,35 | 21,40M |
| 2026-09-15 | TWD 37,50 | +%9,97 | TWD 37,50 | TWD 37,50 | TWD 35,70 | 4,81M |
| 2026-09-14 | TWD 34,10 | +%10,00 | TWD 33,30 | TWD 34,10 | TWD 33,30 | 1,35M |
| 2026-09-11 | TWD 31,00 | +%9,93 | TWD 28,15 | TWD 31,00 | TWD 28,15 | 1,76M |
| 2026-09-10 | TWD 28,20 | -%0,53 | TWD 28,40 | TWD 28,40 | TWD 28,15 | 56,00K |
| 2026-09-09 | TWD 28,35 | %0,00 | TWD 27,55 | TWD 28,55 | TWD 27,55 | 71,01K |
| 2026-09-08 | TWD 28,35 | -%0,35 | TWD 28,30 | TWD 28,35 | TWD 27,95 | 69,00K |
| 2026-09-07 | TWD 28,45 | -%0,70 | TWD 29,40 | TWD 29,40 | TWD 28,00 | 142,00K |
| 2026-09-04 | TWD 28,65 | +%3,24 | TWD 27,75 | TWD 28,80 | TWD 27,75 | 163,02K |
| 2026-09-03 | TWD 27,75 | -%0,89 | TWD 28,00 | TWD 28,25 | TWD 27,75 | 86,07K |
| 2026-09-02 | TWD 28,00 | %0,00 | TWD 28,00 | TWD 28,10 | TWD 27,70 | 35,00K |
| 2026-09-01 | TWD 28,00 | %0,00 | TWD 28,00 | TWD 28,15 | TWD 27,90 | 33,00K |
| 2026-08-31 | TWD 28,00 | -%1,06 | TWD 27,75 | TWD 28,30 | TWD 27,75 | 40,52K |
| 2026-08-28 | TWD 28,30 | +%0,18 | TWD 28,80 | TWD 28,80 | TWD 28,25 | 95,02K |
| 2026-08-27 | TWD 28,25 | %0,00 | TWD 28,50 | TWD 28,50 | TWD 28,10 | 119,00K |
| 2026-08-26 | TWD 28,25 | +%3,10 | TWD 27,15 | TWD 28,25 | TWD 27,15 | 80,00K |
| 2026-08-25 | TWD 27,40 | %0,00 | TWD 27,20 | TWD 27,40 | TWD 26,90 | 121,35K |
| 2026-08-24 | TWD 27,40 | -%0,36 | TWD 27,60 | TWD 27,60 | TWD 27,35 | 78,02K |
| 2026-08-21 | TWD 27,50 | %0,00 | TWD 27,80 | TWD 27,80 | TWD 27,45 | 81,03K |
| 2026-08-20 | TWD 27,50 | -%0,36 | TWD 27,70 | TWD 28,15 | TWD 27,50 | 79,03K |
| 2026-08-19 | TWD 27,60 | -%0,36 | TWD 27,50 | TWD 27,75 | TWD 27,20 | 72,00K |
| 2026-08-18 | TWD 27,70 | -%2,64 | TWD 28,00 | TWD 28,50 | TWD 27,70 | 196,07K |
| 2026-08-17 | TWD 28,45 | -%0,35 | TWD 28,50 | TWD 28,50 | TWD 28,00 | 149,01K |
| 2026-08-14 | TWD 28,55 | -%0,35 | TWD 29,00 | TWD 30,15 | TWD 28,55 | 617,67K |
| 2026-08-13 | TWD 28,65 | +%0,53 | TWD 28,80 | TWD 28,90 | TWD 28,45 | 67,00K |
| 2026-08-12 | TWD 28,50 | +%0,53 | TWD 28,80 | TWD 28,95 | TWD 28,20 | 96,00K |
| 2026-08-11 | TWD 28,35 | -%0,87 | TWD 28,95 | TWD 29,20 | TWD 28,10 | 285,02K |
| 2026-08-10 | TWD 28,60 | +%1,96 | TWD 27,85 | TWD 28,60 | TWD 27,55 | 194,02K |
| 2026-08-07 | TWD 28,05 | %0,00 | TWD 28,25 | TWD 28,50 | TWD 27,80 | 258,10K |
| 2026-08-06 | TWD 28,05 | -%5,56 | TWD 29,15 | TWD 29,15 | TWD 27,75 | 720,01K |
| 2026-08-05 | TWD 29,70 | +%10,00 | TWD 28,00 | TWD 29,70 | TWD 28,00 | 1,06M |
| 2026-08-04 | TWD 27,00 | +%0,19 | TWD 27,05 | TWD 27,20 | TWD 26,70 | 216,00K |
| 2026-08-03 | TWD 26,95 | +%1,70 | TWD 26,45 | TWD 26,95 | TWD 26,30 | 164,04K |
| 2026-07-31 | TWD 26,50 | +%5,16 | TWD 26,40 | TWD 26,95 | TWD 26,20 | 135,00K |
| 2026-07-30 | TWD 25,20 | -%2,14 | TWD 25,75 | TWD 26,60 | TWD 25,20 | 258,01K |
| 2026-07-29 | TWD 25,75 | -%6,02 | TWD 27,70 | TWD 27,80 | TWD 24,70 | 793,00K |
| 2026-07-28 | TWD 27,40 | -%4,86 | TWD 27,80 | TWD 31,00 | TWD 27,40 | 1,50M |
| 2026-07-27 | TWD 28,80 | +%1,41 | TWD 28,15 | TWD 28,80 | TWD 28,00 | 154,03K |
| 2026-07-24 | TWD 28,40 | -%2,74 | TWD 29,15 | TWD 29,50 | TWD 28,25 | 202,07K |
| 2026-07-23 | TWD 29,20 | -%2,34 | TWD 30,15 | TWD 30,15 | TWD 29,15 | 171,04K |
| 2026-07-22 | TWD 29,90 | +%0,67 | TWD 31,20 | TWD 31,20 | TWD 29,50 | 151,34K |
| 2026-07-21 | TWD 29,70 | +%3,85 | TWD 28,65 | TWD 29,70 | TWD 28,40 | 124,50K |
| 2026-07-20 | TWD 28,60 | -%2,22 | TWD 29,25 | TWD 29,60 | TWD 28,25 | 251,22K |
| 2026-07-17 | TWD 29,25 | -%4,88 | TWD 30,85 | TWD 30,95 | TWD 29,15 | 315,04K |
| 2026-07-16 | TWD 30,75 | -%0,65 | TWD 30,90 | TWD 31,20 | TWD 30,50 | 115,00K |
| 2026-07-15 | TWD 30,95 | +%0,98 | TWD 31,00 | TWD 31,05 | TWD 29,65 | 340,00K |
| 2026-07-14 | TWD 30,65 | -%1,92 | TWD 31,20 | TWD 31,25 | TWD 29,60 | 431,00K |
| 2026-07-13 | TWD 31,25 | -%3,99 | TWD 32,55 | TWD 33,25 | TWD 31,25 | 294,59K |
| 2026-07-10 | TWD 32,55 | %0,00 | TWD 32,55 | TWD 32,55 | TWD 32,55 | 0 |
| 2026-07-09 | TWD 32,55 | +%0,15 | TWD 32,50 | TWD 32,85 | TWD 32,20 | 211,03K |
| 2026-07-08 | TWD 32,50 | -%2,26 | TWD 33,30 | TWD 33,75 | TWD 32,20 | 360,07K |
| 2026-07-07 | TWD 33,25 | -%1,34 | TWD 33,85 | TWD 36,85 | TWD 33,25 | 1,56M |
| 2026-07-06 | TWD 33,70 | -%0,88 | TWD 34,50 | TWD 34,50 | TWD 33,15 | 483,00K |
| 2026-07-03 | TWD 34,00 | +%1,34 | TWD 33,05 | TWD 35,45 | TWD 32,90 | 2,32M |
| 2026-07-02 | TWD 33,55 | +%10,00 | TWD 30,50 | TWD 33,55 | TWD 30,50 | 747,00K |
| 2026-07-01 | TWD 30,50 | -%1,45 | TWD 30,85 | TWD 31,20 | TWD 30,20 | 254,02K |
| 2026-06-30 | TWD 30,95 | +%2,48 | TWD 30,50 | TWD 30,95 | TWD 30,30 | 181,02K |
| 2026-06-29 | TWD 30,20 | -%1,95 | TWD 31,35 | TWD 31,65 | TWD 30,15 | 283,00K |
| 2026-06-26 | TWD 30,80 | -%3,60 | TWD 32,30 | TWD 32,30 | TWD 30,65 | 416,30K |
| 2026-06-25 | TWD 31,95 | -%3,03 | TWD 33,65 | TWD 33,65 | TWD 31,90 | 314,02K |
| 2026-06-24 | TWD 32,95 | +%1,07 | TWD 32,35 | TWD 33,80 | TWD 32,10 | 264,01K |
| 2026-06-23 | TWD 32,60 | -%2,69 | TWD 33,50 | TWD 33,65 | TWD 32,30 | 498,11K |
| 2026-06-22 | TWD 33,50 | +%0,30 | TWD 34,25 | TWD 34,25 | TWD 33,15 | 472,00K |
| 2026-06-18 | TWD 33,40 | -%1,62 | TWD 33,65 | TWD 34,15 | TWD 33,20 | 370,11K |
| 2026-06-17 | TWD 33,95 | +%2,88 | TWD 33,80 | TWD 35,80 | TWD 33,60 | 1,10M |
| 2026-06-16 | TWD 33,00 | -%3,23 | TWD 34,75 | TWD 34,75 | TWD 33,00 | 658,16K |
| 2026-06-15 | TWD 34,10 | -%1,45 | TWD 34,65 | TWD 35,30 | TWD 34,00 | 547,14K |
| 2026-06-12 | TWD 34,60 | -%1,28 | TWD 36,05 | TWD 36,40 | TWD 34,60 | 945,18K |
| 2026-06-11 | TWD 35,05 | +%1,59 | TWD 34,50 | TWD 36,65 | TWD 33,65 | 1,91M |
| 2026-06-10 | TWD 34,50 | -%6,12 | TWD 37,25 | TWD 38,75 | TWD 34,50 | 3,07M |
| 2026-06-09 | TWD 36,75 | -%4,55 | TWD 38,55 | TWD 41,75 | TWD 36,60 | 8,46M |
| 2026-06-08 | TWD 38,50 | +%10,00 | TWD 31,95 | TWD 38,50 | TWD 31,95 | 7,53M |
| 2026-06-05 | TWD 35,00 | -%6,04 | TWD 37,25 | TWD 39,25 | TWD 35,00 | 7,35M |
| 2026-06-04 | TWD 37,25 | +%9,88 | TWD 33,10 | TWD 37,25 | TWD 33,10 | 1,99M |
| 2026-06-03 | TWD 33,90 | -%2,59 | TWD 35,25 | TWD 36,70 | TWD 33,80 | 3,64M |
| 2026-06-02 | TWD 34,80 | +%9,95 | TWD 33,60 | TWD 34,80 | TWD 32,60 | 3,02M |
| 2026-06-01 | TWD 31,65 | +%9,90 | TWD 29,25 | TWD 31,65 | TWD 29,25 | 640,00K |
| 2026-05-29 | TWD 28,80 | +%0,70 | TWD 29,00 | TWD 29,05 | TWD 28,70 | 144,27K |
| 2026-05-28 | TWD 28,60 | +%0,35 | TWD 28,80 | TWD 29,45 | TWD 28,50 | 347,03K |
| 2026-05-27 | TWD 28,50 | -%1,04 | TWD 29,40 | TWD 29,40 | TWD 28,25 | 214,01K |
| 2026-05-26 | TWD 28,80 | -%0,52 | TWD 29,10 | TWD 29,35 | TWD 28,60 | 171,18K |