Adlink Technology Inc. 6166
TWSE · Tayvan · Elektronik Teknoloji
TWD 130,50+0,50 (+%0,38)
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 130,50 | +%0,38 | TWD 130,00 | TWD 133,00 | TWD 129,00 | 805,29K |
| 2026-10-01 | TWD 130,00 | -%2,26 | TWD 132,50 | TWD 133,50 | TWD 128,50 | 1,25M |
| 2026-09-30 | TWD 133,00 | -%1,48 | TWD 139,00 | TWD 140,00 | TWD 132,50 | 2,53M |
| 2026-09-29 | TWD 135,00 | +%2,27 | TWD 131,00 | TWD 143,50 | TWD 130,00 | 4,99M |
| 2026-09-24 | TWD 132,00 | +%4,35 | TWD 126,50 | TWD 133,00 | TWD 125,00 | 2,02M |
| 2026-09-23 | TWD 126,50 | -%0,39 | TWD 128,00 | TWD 135,00 | TWD 126,50 | 3,90M |
| 2026-09-22 | TWD 127,00 | +%1,20 | TWD 126,50 | TWD 133,00 | TWD 125,00 | 7,03M |
| 2026-09-21 | TWD 125,50 | +%9,61 | TWD 115,00 | TWD 125,50 | TWD 114,50 | 4,03M |
| 2026-09-18 | TWD 114,50 | +%2,23 | TWD 113,50 | TWD 114,50 | TWD 112,00 | 611,18K |
| 2026-09-17 | TWD 112,00 | +%2,28 | TWD 111,50 | TWD 114,00 | TWD 111,50 | 854,06K |
| 2026-09-16 | TWD 109,50 | +%0,46 | TWD 110,50 | TWD 110,50 | TWD 107,50 | 714,20K |
| 2026-09-15 | TWD 109,00 | -%1,36 | TWD 112,00 | TWD 112,00 | TWD 108,00 | 792,00K |
| 2026-09-14 | TWD 110,50 | -%1,78 | TWD 110,50 | TWD 112,50 | TWD 108,00 | 1,05M |
| 2026-09-11 | TWD 112,50 | %0,00 | TWD 110,00 | TWD 114,00 | TWD 110,00 | 692,35K |
| 2026-09-10 | TWD 112,50 | -%2,60 | TWD 114,50 | TWD 114,50 | TWD 112,00 | 1,26M |
| 2026-09-09 | TWD 115,50 | +%0,87 | TWD 114,00 | TWD 115,50 | TWD 114,00 | 655,21K |
| 2026-09-08 | TWD 114,50 | -%1,29 | TWD 117,00 | TWD 118,00 | TWD 114,00 | 1,53M |
| 2026-09-07 | TWD 116,00 | -%4,53 | TWD 123,00 | TWD 123,00 | TWD 115,00 | 2,62M |
| 2026-09-04 | TWD 121,50 | +%6,58 | TWD 116,00 | TWD 122,50 | TWD 116,00 | 2,86M |
| 2026-09-03 | TWD 114,00 | -%2,56 | TWD 119,50 | TWD 121,00 | TWD 113,50 | 2,17M |
| 2026-09-02 | TWD 117,00 | -%0,43 | TWD 117,50 | TWD 121,00 | TWD 116,50 | 2,03M |
| 2026-09-01 | TWD 117,50 | +%1,73 | TWD 115,50 | TWD 119,00 | TWD 115,50 | 839,15K |
| 2026-08-31 | TWD 115,50 | -%0,86 | TWD 116,50 | TWD 116,50 | TWD 113,00 | 1,30M |
| 2026-08-28 | TWD 116,50 | -%0,43 | TWD 117,50 | TWD 119,00 | TWD 116,00 | 757,42K |
| 2026-08-27 | TWD 117,00 | -%2,50 | TWD 121,00 | TWD 121,00 | TWD 117,00 | 1,38M |
| 2026-08-26 | TWD 120,00 | +%3,45 | TWD 117,00 | TWD 120,50 | TWD 115,50 | 1,23M |
| 2026-08-25 | TWD 116,00 | -%2,52 | TWD 119,00 | TWD 119,00 | TWD 114,50 | 1,05M |
| 2026-08-24 | TWD 119,00 | +%0,42 | TWD 118,50 | TWD 120,50 | TWD 118,00 | 738,77K |
| 2026-08-21 | TWD 118,50 | -%1,66 | TWD 120,50 | TWD 121,50 | TWD 118,50 | 914,20K |
| 2026-08-20 | TWD 120,50 | -%2,43 | TWD 125,00 | TWD 125,00 | TWD 117,50 | 2,51M |
| 2026-08-19 | TWD 123,50 | +%0,82 | TWD 121,50 | TWD 131,00 | TWD 120,00 | 2,31M |
| 2026-08-18 | TWD 122,50 | -%4,30 | TWD 128,50 | TWD 129,00 | TWD 121,00 | 2,33M |
| 2026-08-17 | TWD 128,00 | -%1,16 | TWD 132,00 | TWD 136,00 | TWD 127,50 | 2,45M |
| 2026-08-14 | TWD 129,50 | -%5,47 | TWD 138,00 | TWD 142,00 | TWD 129,00 | 3,28M |
| 2026-08-13 | TWD 137,00 | %0,00 | TWD 139,50 | TWD 141,00 | TWD 136,50 | 2,63M |
| 2026-08-12 | TWD 137,00 | +%0,74 | TWD 134,00 | TWD 139,00 | TWD 134,00 | 1,70M |
| 2026-08-11 | TWD 136,00 | -%4,90 | TWD 140,50 | TWD 141,00 | TWD 133,00 | 2,81M |
| 2026-08-10 | TWD 143,00 | +%1,42 | TWD 141,00 | TWD 145,00 | TWD 139,00 | 3,13M |
| 2026-08-07 | TWD 141,00 | -%2,76 | TWD 145,50 | TWD 147,50 | TWD 138,50 | 5,18M |
| 2026-08-06 | TWD 145,00 | +%4,32 | TWD 143,00 | TWD 148,50 | TWD 139,00 | 7,82M |
| 2026-08-05 | TWD 139,00 | +%9,88 | TWD 127,00 | TWD 139,00 | TWD 127,00 | 5,70M |
| 2026-08-04 | TWD 126,50 | +%2,02 | TWD 129,00 | TWD 131,00 | TWD 120,50 | 4,29M |
| 2026-08-03 | TWD 124,00 | +%9,73 | TWD 111,50 | TWD 124,00 | TWD 110,00 | 6,23M |
| 2026-07-31 | TWD 113,00 | -%9,96 | TWD 132,50 | TWD 132,50 | TWD 113,00 | 15,63M |
| 2026-07-30 | TWD 125,50 | -%9,71 | TWD 136,50 | TWD 136,50 | TWD 125,50 | 2,90M |
| 2026-07-29 | TWD 139,00 | +%1,46 | TWD 137,50 | TWD 140,00 | TWD 130,00 | 5,83M |
| 2026-07-28 | TWD 137,00 | -%8,67 | TWD 143,00 | TWD 150,00 | TWD 137,00 | 5,41M |
| 2026-07-27 | TWD 150,00 | -%9,91 | TWD 163,00 | TWD 165,50 | TWD 150,00 | 7,60M |
| 2026-07-24 | TWD 166,50 | +%4,39 | TWD 160,50 | TWD 174,00 | TWD 160,00 | 16,77M |
| 2026-07-23 | TWD 159,50 | +%10,00 | TWD 145,00 | TWD 159,50 | TWD 144,00 | 6,91M |
| 2026-07-22 | TWD 145,00 | +%9,85 | TWD 137,50 | TWD 145,00 | TWD 137,00 | 2,54M |
| 2026-07-21 | TWD 132,00 | +%10,00 | TWD 120,50 | TWD 132,00 | TWD 120,50 | 1,04M |
| 2026-07-20 | TWD 120,00 | +%0,42 | TWD 119,50 | TWD 123,50 | TWD 111,50 | 2,05M |
| 2026-07-17 | TWD 119,50 | -%6,64 | TWD 125,00 | TWD 126,50 | TWD 118,00 | 1,90M |
| 2026-07-16 | TWD 128,00 | -%1,16 | TWD 130,00 | TWD 130,00 | TWD 125,50 | 816,07K |
| 2026-07-15 | TWD 129,50 | -%2,26 | TWD 132,00 | TWD 133,50 | TWD 128,50 | 759,29K |
| 2026-07-14 | TWD 132,50 | -%1,49 | TWD 135,00 | TWD 135,00 | TWD 125,50 | 1,10M |
| 2026-07-13 | TWD 134,50 | %0,00 | TWD 135,50 | TWD 139,50 | TWD 131,00 | 1,35M |
| 2026-07-10 | TWD 134,50 | %0,00 | TWD 134,50 | TWD 134,50 | TWD 134,50 | 0 |
| 2026-07-09 | TWD 134,50 | -%0,74 | TWD 135,00 | TWD 140,50 | TWD 134,00 | 1,58M |
| 2026-07-08 | TWD 135,50 | +%5,45 | TWD 131,00 | TWD 139,00 | TWD 128,50 | 2,10M |
| 2026-07-07 | TWD 128,50 | -%1,53 | TWD 134,00 | TWD 135,50 | TWD 127,00 | 1,12M |
| 2026-07-06 | TWD 130,50 | -%2,61 | TWD 135,50 | TWD 135,50 | TWD 130,00 | 804,40K |
| 2026-07-03 | TWD 134,00 | -%0,74 | TWD 133,00 | TWD 134,50 | TWD 131,00 | 940,36K |
| 2026-07-02 | TWD 135,00 | +%4,25 | TWD 129,50 | TWD 135,50 | TWD 124,00 | 2,36M |
| 2026-07-01 | TWD 129,50 | -%7,17 | TWD 140,50 | TWD 141,50 | TWD 129,00 | 2,70M |
| 2026-06-30 | TWD 139,50 | %0,00 | TWD 142,50 | TWD 144,00 | TWD 138,00 | 1,63M |
| 2026-06-29 | TWD 139,50 | -%1,76 | TWD 142,00 | TWD 149,00 | TWD 137,50 | 2,11M |
| 2026-06-26 | TWD 142,00 | -%3,40 | TWD 145,00 | TWD 152,00 | TWD 141,50 | 2,09M |
| 2026-06-25 | TWD 147,00 | -%4,55 | TWD 152,50 | TWD 152,50 | TWD 143,50 | 2,54M |
| 2026-06-24 | TWD 154,00 | -%1,60 | TWD 155,00 | TWD 157,00 | TWD 149,00 | 2,12M |
| 2026-06-23 | TWD 156,50 | -%0,95 | TWD 159,50 | TWD 160,00 | TWD 153,00 | 2,40M |
| 2026-06-22 | TWD 158,00 | +%1,61 | TWD 158,00 | TWD 165,00 | TWD 152,50 | 4,06M |
| 2026-06-18 | TWD 155,50 | +%9,12 | TWD 143,00 | TWD 156,50 | TWD 141,00 | 5,64M |
| 2026-06-17 | TWD 142,50 | +%3,26 | TWD 137,00 | TWD 142,50 | TWD 135,50 | 1,49M |
| 2026-06-16 | TWD 138,00 | -%2,13 | TWD 144,00 | TWD 149,00 | TWD 135,00 | 3,86M |
| 2026-06-15 | TWD 141,00 | +%9,73 | TWD 131,50 | TWD 141,00 | TWD 130,50 | 3,62M |
| 2026-06-12 | TWD 128,50 | +%0,39 | TWD 132,00 | TWD 134,50 | TWD 127,00 | 2,21M |
| 2026-06-11 | TWD 128,00 | +%1,99 | TWD 125,00 | TWD 131,00 | TWD 120,00 | 3,32M |
| 2026-06-10 | TWD 125,50 | -%8,73 | TWD 137,50 | TWD 147,50 | TWD 125,00 | 6,83M |
| 2026-06-09 | TWD 137,50 | +%10,00 | TWD 128,00 | TWD 137,50 | TWD 128,00 | 2,92M |
| 2026-06-08 | TWD 125,00 | -%6,02 | TWD 120,50 | TWD 127,50 | TWD 120,00 | 2,31M |
| 2026-06-05 | TWD 133,00 | +%2,70 | TWD 133,00 | TWD 134,00 | TWD 127,50 | 4,11M |
| 2026-06-04 | TWD 129,50 | +%1,97 | TWD 128,50 | TWD 133,00 | TWD 126,50 | 2,73M |
| 2026-06-03 | TWD 127,00 | -%3,79 | TWD 130,50 | TWD 131,50 | TWD 123,00 | 3,12M |
| 2026-06-02 | TWD 132,00 | -%1,12 | TWD 135,00 | TWD 135,00 | TWD 126,50 | 2,89M |
| 2026-06-01 | TWD 133,50 | +%1,14 | TWD 135,00 | TWD 142,00 | TWD 131,50 | 3,66M |
| 2026-05-29 | TWD 132,00 | +%1,93 | TWD 135,00 | TWD 135,00 | TWD 128,00 | 2,34M |
| 2026-05-28 | TWD 129,50 | -%4,78 | TWD 140,50 | TWD 145,00 | TWD 128,50 | 4,51M |
| 2026-05-27 | TWD 136,00 | +%2,26 | TWD 135,50 | TWD 138,50 | TWD 132,00 | 2,71M |