AKER Technology Co., Ltd. 6174
TPEX · Tayvan · Elektronik Teknoloji
TWD 55,00+5,00 (+%10,00)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 55,00 | +%10,00 | TWD 54,90 | TWD 55,00 | TWD 54,10 | 1,53M |
| 2026-10-01 | TWD 50,00 | +%9,89 | TWD 45,80 | TWD 50,00 | TWD 45,45 | 1,59M |
| 2026-09-30 | TWD 45,50 | +%1,00 | TWD 45,35 | TWD 46,20 | TWD 44,65 | 499,02K |
| 2026-09-29 | TWD 45,05 | +%0,22 | TWD 45,70 | TWD 47,25 | TWD 44,90 | 1,09M |
| 2026-09-24 | TWD 44,95 | +%0,90 | TWD 44,25 | TWD 45,55 | TWD 43,70 | 530,00K |
| 2026-09-23 | TWD 44,55 | +%1,48 | TWD 44,15 | TWD 45,95 | TWD 43,35 | 803,01K |
| 2026-09-22 | TWD 43,90 | -%0,90 | TWD 44,60 | TWD 45,05 | TWD 43,90 | 303,13K |
| 2026-09-21 | TWD 44,30 | -%1,45 | TWD 45,20 | TWD 46,70 | TWD 44,30 | 759,25K |
| 2026-09-18 | TWD 44,95 | +%2,39 | TWD 44,45 | TWD 44,95 | TWD 44,35 | 361,02K |
| 2026-09-17 | TWD 43,90 | -%2,23 | TWD 44,45 | TWD 45,75 | TWD 43,85 | 536,02K |
| 2026-09-16 | TWD 44,90 | +%5,77 | TWD 44,35 | TWD 45,50 | TWD 43,15 | 1,18M |
| 2026-09-15 | TWD 42,45 | +%3,54 | TWD 41,85 | TWD 43,35 | TWD 41,35 | 588,06K |
| 2026-09-14 | TWD 41,00 | +%1,86 | TWD 40,35 | TWD 42,20 | TWD 40,30 | 483,01K |
| 2026-09-11 | TWD 40,25 | -%5,29 | TWD 41,90 | TWD 42,00 | TWD 40,25 | 327,00K |
| 2026-09-10 | TWD 42,50 | -%1,16 | TWD 42,85 | TWD 43,15 | TWD 42,05 | 369,04K |
| 2026-09-09 | TWD 43,00 | -%0,92 | TWD 44,00 | TWD 45,00 | TWD 42,75 | 666,05K |
| 2026-09-08 | TWD 43,40 | -%4,41 | TWD 44,85 | TWD 45,60 | TWD 43,25 | 595,00K |
| 2026-09-07 | TWD 45,40 | +%4,61 | TWD 44,20 | TWD 45,85 | TWD 43,60 | 692,90K |
| 2026-09-04 | TWD 43,40 | +%2,00 | TWD 43,40 | TWD 44,05 | TWD 42,80 | 308,12K |
| 2026-09-03 | TWD 42,55 | -%3,41 | TWD 44,20 | TWD 44,50 | TWD 42,45 | 726,18K |
| 2026-09-02 | TWD 44,05 | -%1,56 | TWD 44,80 | TWD 45,80 | TWD 44,05 | 387,04K |
| 2026-09-01 | TWD 44,75 | -%1,10 | TWD 45,50 | TWD 46,25 | TWD 44,50 | 728,01K |
| 2026-08-31 | TWD 45,25 | -%0,66 | TWD 45,15 | TWD 45,95 | TWD 44,85 | 414,01K |
| 2026-08-28 | TWD 45,55 | +%1,22 | TWD 45,90 | TWD 46,55 | TWD 45,05 | 668,23K |
| 2026-08-27 | TWD 45,00 | -%0,22 | TWD 45,10 | TWD 46,10 | TWD 44,30 | 752,02K |
| 2026-08-26 | TWD 45,10 | -%0,99 | TWD 45,70 | TWD 46,30 | TWD 44,75 | 799,07K |
| 2026-08-25 | TWD 45,55 | +%3,41 | TWD 43,90 | TWD 46,20 | TWD 43,10 | 1,09M |
| 2026-08-24 | TWD 44,05 | -%2,44 | TWD 45,35 | TWD 45,75 | TWD 43,65 | 944,00K |
| 2026-08-21 | TWD 45,15 | +%2,15 | TWD 44,50 | TWD 47,30 | TWD 44,40 | 3,52M |
| 2026-08-20 | TWD 44,20 | -%1,23 | TWD 45,35 | TWD 46,90 | TWD 43,50 | 1,05M |
| 2026-08-19 | TWD 44,75 | +%5,29 | TWD 41,30 | TWD 44,75 | TWD 41,30 | 799,39K |
| 2026-08-18 | TWD 42,50 | -%5,76 | TWD 45,10 | TWD 45,10 | TWD 42,25 | 883,01K |
| 2026-08-17 | TWD 45,10 | +%1,81 | TWD 44,50 | TWD 46,10 | TWD 44,40 | 1,08M |
| 2026-08-14 | TWD 44,30 | -%6,74 | TWD 47,60 | TWD 47,60 | TWD 44,05 | 2,12M |
| 2026-08-13 | TWD 47,50 | +%7,83 | TWD 44,50 | TWD 48,45 | TWD 44,15 | 4,10M |
| 2026-08-12 | TWD 44,05 | +%2,68 | TWD 42,95 | TWD 46,60 | TWD 42,95 | 2,16M |
| 2026-08-11 | TWD 42,90 | +%1,90 | TWD 41,70 | TWD 43,40 | TWD 41,65 | 1,00M |
| 2026-08-10 | TWD 42,10 | +%5,25 | TWD 41,85 | TWD 43,30 | TWD 41,25 | 983,04K |
| 2026-08-07 | TWD 40,00 | -%3,61 | TWD 41,50 | TWD 42,60 | TWD 40,00 | 1,36M |
| 2026-08-06 | TWD 41,50 | -%1,19 | TWD 41,30 | TWD 42,80 | TWD 40,10 | 1,14M |
| 2026-08-05 | TWD 42,00 | -%0,94 | TWD 43,05 | TWD 43,85 | TWD 41,80 | 2,31M |
| 2026-08-04 | TWD 42,40 | +%5,21 | TWD 40,35 | TWD 44,25 | TWD 40,35 | 2,95M |
| 2026-08-03 | TWD 40,30 | +%2,03 | TWD 38,90 | TWD 41,95 | TWD 38,85 | 2,14M |
| 2026-07-31 | TWD 39,50 | +%2,73 | TWD 40,80 | TWD 42,20 | TWD 39,35 | 2,92M |
| 2026-07-30 | TWD 38,45 | +%1,45 | TWD 37,90 | TWD 41,65 | TWD 37,50 | 2,40M |
| 2026-07-29 | TWD 37,90 | -%7,79 | TWD 41,00 | TWD 42,40 | TWD 37,00 | 1,47M |
| 2026-07-28 | TWD 41,10 | -%5,73 | TWD 41,80 | TWD 42,85 | TWD 40,60 | 1,10M |
| 2026-07-27 | TWD 43,60 | +%0,23 | TWD 43,80 | TWD 45,80 | TWD 42,70 | 2,42M |
| 2026-07-24 | TWD 43,50 | -%1,36 | TWD 42,75 | TWD 46,60 | TWD 41,90 | 2,94M |
| 2026-07-23 | TWD 44,10 | -%10,00 | TWD 49,00 | TWD 49,00 | TWD 44,10 | 983,08K |
| 2026-07-22 | TWD 49,00 | -%0,41 | TWD 49,00 | TWD 50,70 | TWD 48,35 | 438,20K |
| 2026-07-21 | TWD 49,20 | +%1,03 | TWD 49,15 | TWD 51,20 | TWD 47,65 | 332,24K |
| 2026-07-20 | TWD 48,70 | -%9,65 | TWD 52,30 | TWD 52,30 | TWD 48,55 | 518,10K |
| 2026-07-17 | TWD 53,90 | -%9,87 | TWD 58,40 | TWD 58,40 | TWD 53,90 | 635,07K |
| 2026-07-16 | TWD 59,80 | +%2,22 | TWD 58,30 | TWD 61,90 | TWD 58,30 | 1,17M |
| 2026-07-15 | TWD 58,50 | +%4,09 | TWD 58,40 | TWD 58,60 | TWD 56,20 | 489,90K |
| 2026-07-14 | TWD 56,20 | -%0,53 | TWD 56,20 | TWD 56,20 | TWD 51,90 | 806,51K |
| 2026-07-13 | TWD 56,50 | -%2,08 | TWD 58,10 | TWD 58,60 | TWD 54,50 | 803,12K |
| 2026-07-10 | TWD 57,70 | %0,00 | TWD 57,70 | TWD 57,70 | TWD 57,70 | 0 |
| 2026-07-09 | TWD 57,70 | -%5,72 | TWD 60,00 | TWD 61,50 | TWD 57,70 | 1,31M |
| 2026-07-08 | TWD 61,20 | +%5,70 | TWD 58,60 | TWD 63,40 | TWD 56,80 | 8,58M |
| 2026-07-07 | TWD 57,90 | -%8,10 | TWD 62,50 | TWD 66,10 | TWD 57,10 | 8,14M |
| 2026-07-06 | TWD 63,00 | +%1,94 | TWD 64,10 | TWD 67,00 | TWD 62,00 | 12,25M |
| 2026-07-03 | TWD 61,80 | +%9,96 | TWD 56,80 | TWD 61,80 | TWD 56,80 | 8,87M |
| 2026-07-02 | TWD 56,20 | +%3,31 | TWD 54,40 | TWD 59,00 | TWD 52,20 | 9,99M |
| 2026-07-01 | TWD 54,40 | +%9,24 | TWD 51,30 | TWD 54,40 | TWD 51,30 | 4,12M |
| 2026-06-30 | TWD 49,80 | +%2,05 | TWD 48,85 | TWD 51,00 | TWD 48,85 | 1,78M |
| 2026-06-29 | TWD 48,80 | -%9,96 | TWD 57,50 | TWD 58,40 | TWD 48,80 | 7,60M |
| 2026-06-26 | TWD 54,20 | +%9,94 | TWD 49,05 | TWD 54,20 | TWD 49,05 | 3,58M |
| 2026-06-25 | TWD 49,30 | -%1,79 | TWD 51,00 | TWD 51,00 | TWD 48,65 | 1,15M |
| 2026-06-24 | TWD 50,20 | +%2,55 | TWD 48,65 | TWD 51,10 | TWD 48,15 | 2,03M |
| 2026-06-23 | TWD 48,95 | -%4,02 | TWD 50,50 | TWD 50,50 | TWD 48,60 | 1,44M |
| 2026-06-22 | TWD 51,00 | -%2,49 | TWD 53,10 | TWD 53,50 | TWD 49,55 | 2,24M |
| 2026-06-18 | TWD 52,30 | -%1,13 | TWD 52,20 | TWD 54,20 | TWD 51,40 | 2,97M |
| 2026-06-17 | TWD 52,90 | -%3,64 | TWD 54,90 | TWD 56,80 | TWD 51,70 | 3,89M |
| 2026-06-16 | TWD 54,90 | -%0,72 | TWD 57,80 | TWD 59,00 | TWD 53,70 | 9,31M |
| 2026-06-15 | TWD 55,30 | +%9,94 | TWD 51,40 | TWD 55,30 | TWD 51,40 | 3,81M |
| 2026-06-12 | TWD 50,30 | -%2,71 | TWD 54,70 | TWD 55,60 | TWD 50,30 | 12,11M |
| 2026-06-11 | TWD 51,70 | +%10,00 | TWD 47,00 | TWD 51,70 | TWD 46,60 | 8,22M |
| 2026-06-10 | TWD 47,00 | -%3,98 | TWD 48,80 | TWD 51,60 | TWD 47,00 | 12,44M |
| 2026-06-09 | TWD 48,95 | +%10,00 | TWD 45,10 | TWD 48,95 | TWD 43,80 | 5,50M |
| 2026-06-08 | TWD 44,50 | +%1,83 | TWD 39,35 | TWD 45,95 | TWD 39,35 | 2,55M |
| 2026-06-05 | TWD 43,70 | -%0,34 | TWD 43,25 | TWD 44,20 | TWD 41,00 | 1,52M |
| 2026-06-04 | TWD 43,85 | -%5,39 | TWD 45,95 | TWD 47,55 | TWD 43,85 | 1,54M |
| 2026-06-03 | TWD 46,35 | +%0,76 | TWD 46,90 | TWD 50,40 | TWD 46,00 | 4,04M |
| 2026-06-02 | TWD 46,00 | +%1,43 | TWD 45,10 | TWD 46,00 | TWD 43,15 | 1,63M |
| 2026-06-01 | TWD 45,35 | -%2,79 | TWD 47,05 | TWD 47,50 | TWD 45,00 | 1,74M |
| 2026-05-29 | TWD 46,65 | +%0,21 | TWD 47,20 | TWD 48,00 | TWD 45,60 | 2,96M |
| 2026-05-28 | TWD 46,55 | -%0,21 | TWD 46,65 | TWD 51,20 | TWD 46,00 | 6,88M |
| 2026-05-27 | TWD 46,65 | -%1,17 | TWD 47,80 | TWD 47,90 | TWD 44,50 | 3,95M |