aiPlex Corporation 6225
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 68,30+1,40 (+%2,09)
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 68,30 | +%2,09 | TWD 73,50 | TWD 73,50 | TWD 64,90 | 971,86K |
| 2026-10-01 | TWD 66,90 | +%9,85 | TWD 66,90 | TWD 66,90 | TWD 66,90 | 163,92K |
| 2026-09-30 | TWD 60,90 | +%9,93 | TWD 60,10 | TWD 60,90 | TWD 60,10 | 190,37K |
| 2026-09-29 | TWD 55,40 | +%9,92 | TWD 46,35 | TWD 55,40 | TWD 46,35 | 782,78K |
| 2026-09-24 | TWD 50,40 | +%9,09 | TWD 41,60 | TWD 50,80 | TWD 41,60 | 2,81M |
| 2026-09-23 | TWD 46,20 | -%9,94 | TWD 46,20 | TWD 46,20 | TWD 46,20 | 170,74K |
| 2026-09-22 | TWD 51,30 | -%9,84 | TWD 51,30 | TWD 51,30 | TWD 51,30 | 256,19K |
| 2026-09-21 | TWD 56,90 | -%5,17 | TWD 57,90 | TWD 60,10 | TWD 55,60 | 196,64K |
| 2026-09-18 | TWD 60,00 | -%0,33 | TWD 62,80 | TWD 62,80 | TWD 60,00 | 118,59K |
| 2026-09-17 | TWD 60,20 | -%0,33 | TWD 59,20 | TWD 63,00 | TWD 58,90 | 172,67K |
| 2026-09-16 | TWD 60,40 | -%4,88 | TWD 64,00 | TWD 64,00 | TWD 59,90 | 149,67K |
| 2026-09-15 | TWD 63,50 | -%5,93 | TWD 60,80 | TWD 70,00 | TWD 60,80 | 111,55K |
| 2026-09-14 | TWD 67,50 | -%9,88 | TWD 74,00 | TWD 74,00 | TWD 67,50 | 108,10K |
| 2026-09-11 | TWD 74,90 | +%0,81 | TWD 76,00 | TWD 80,00 | TWD 74,90 | 231,24K |
| 2026-09-10 | TWD 74,30 | +%9,91 | TWD 68,80 | TWD 74,30 | TWD 68,80 | 182,94K |
| 2026-09-09 | TWD 67,60 | +%9,92 | TWD 61,40 | TWD 67,60 | TWD 61,40 | 116,46K |
| 2026-09-08 | TWD 61,50 | +%0,99 | TWD 60,80 | TWD 62,10 | TWD 60,80 | 81,47K |
| 2026-09-07 | TWD 60,90 | +%1,50 | TWD 58,60 | TWD 61,20 | TWD 58,50 | 113,44K |
| 2026-09-04 | TWD 60,00 | -%0,66 | TWD 60,00 | TWD 60,90 | TWD 59,80 | 55,07K |
| 2026-09-03 | TWD 60,40 | +%4,14 | TWD 58,00 | TWD 60,70 | TWD 58,00 | 59,12K |
| 2026-09-02 | TWD 58,00 | +%0,87 | TWD 57,50 | TWD 60,00 | TWD 52,60 | 53,23K |
| 2026-09-01 | TWD 57,50 | -%4,17 | TWD 60,00 | TWD 62,50 | TWD 55,00 | 79,28K |
| 2026-08-31 | TWD 60,00 | +%0,84 | TWD 63,00 | TWD 63,00 | TWD 60,00 | 122,14K |
| 2026-08-28 | TWD 59,50 | -%9,85 | TWD 66,00 | TWD 66,00 | TWD 59,50 | 190,62K |
| 2026-08-27 | TWD 66,00 | -%3,65 | TWD 68,00 | TWD 68,00 | TWD 61,70 | 117,99K |
| 2026-08-26 | TWD 68,50 | +%3,63 | TWD 69,00 | TWD 70,00 | TWD 68,30 | 145,19K |
| 2026-08-25 | TWD 66,10 | -%7,03 | TWD 78,20 | TWD 78,20 | TWD 64,00 | 533,67K |
| 2026-08-24 | TWD 71,10 | +%9,89 | TWD 71,10 | TWD 71,10 | TWD 71,10 | 87,19K |
| 2026-08-21 | TWD 64,70 | +%9,85 | TWD 64,70 | TWD 64,70 | TWD 64,70 | 126,24K |
| 2026-08-20 | TWD 58,90 | +%9,89 | TWD 58,60 | TWD 58,90 | TWD 56,50 | 220,89K |
| 2026-08-19 | TWD 53,60 | +%9,84 | TWD 53,60 | TWD 53,60 | TWD 50,00 | 691,19K |
| 2026-08-18 | TWD 48,80 | +%52,67 | TWD 48,80 | TWD 48,80 | TWD 48,80 | 360,81K |
| 2026-08-17 | TWD 31,96 | +%9,90 | TWD 31,96 | TWD 31,96 | TWD 31,96 | 82,22K |
| 2026-08-14 | TWD 29,09 | +%9,93 | TWD 29,09 | TWD 29,09 | TWD 29,09 | 545,27K |
| 2026-08-13 | TWD 26,46 | +%9,87 | TWD 26,46 | TWD 26,46 | TWD 26,46 | 69,21K |
| 2026-08-12 | TWD 24,08 | +%9,85 | TWD 24,08 | TWD 24,08 | TWD 24,08 | 39,75K |
| 2026-08-11 | TWD 21,92 | +%9,93 | TWD 21,92 | TWD 21,92 | TWD 21,31 | 146,64K |
| 2026-08-10 | TWD 19,94 | -%23,15 | TWD 19,33 | TWD 20,52 | TWD 19,33 | 94,82K |
| 2026-08-07 | TWD 25,95 | +%2,98 | TWD 26,90 | TWD 27,70 | TWD 25,80 | 138,43K |
| 2026-08-06 | TWD 25,20 | +%3,49 | TWD 26,70 | TWD 26,75 | TWD 24,55 | 105,60K |
| 2026-08-05 | TWD 24,35 | +%7,74 | TWD 24,00 | TWD 24,85 | TWD 24,00 | 17,00K |
| 2026-08-04 | TWD 22,60 | -%2,16 | TWD 24,50 | TWD 24,50 | TWD 22,60 | 66,00K |
| 2026-08-03 | TWD 23,10 | +%2,67 | TWD 22,20 | TWD 24,65 | TWD 22,20 | 32,51K |
| 2026-07-31 | TWD 22,50 | -%3,02 | TWD 24,00 | TWD 24,70 | TWD 22,15 | 59,38K |
| 2026-07-30 | TWD 23,20 | -%0,22 | TWD 24,00 | TWD 25,00 | TWD 22,75 | 25,07K |
| 2026-07-29 | TWD 23,25 | -%9,53 | TWD 26,30 | TWD 28,25 | TWD 23,25 | 138,60K |
| 2026-07-28 | TWD 25,70 | +%6,86 | TWD 26,00 | TWD 26,45 | TWD 25,70 | 30,08K |
| 2026-07-27 | TWD 24,05 | +%0,21 | TWD 25,65 | TWD 25,65 | TWD 24,05 | 9,13K |
| 2026-07-24 | TWD 24,00 | -%5,33 | TWD 26,00 | TWD 26,00 | TWD 24,00 | 40,50K |
| 2026-07-23 | TWD 25,35 | +%0,80 | TWD 26,45 | TWD 27,00 | TWD 25,35 | 27,91K |
| 2026-07-22 | TWD 25,15 | -%3,45 | TWD 26,90 | TWD 27,00 | TWD 25,15 | 16,49K |
| 2026-07-21 | TWD 26,05 | +%1,96 | TWD 26,50 | TWD 26,80 | TWD 25,95 | 5,00K |
| 2026-07-20 | TWD 25,55 | -%1,73 | TWD 26,50 | TWD 26,60 | TWD 25,55 | 60,01K |
| 2026-07-17 | TWD 26,00 | +%1,76 | TWD 26,40 | TWD 26,50 | TWD 23,75 | 78,04K |
| 2026-07-16 | TWD 25,55 | -%2,85 | TWD 27,20 | TWD 27,20 | TWD 25,50 | 29,00K |
| 2026-07-15 | TWD 26,30 | +%6,69 | TWD 25,50 | TWD 27,10 | TWD 25,50 | 18,28K |
| 2026-07-14 | TWD 24,65 | +%1,86 | TWD 24,00 | TWD 25,50 | TWD 24,00 | 21,00K |
| 2026-07-13 | TWD 24,20 | +%3,86 | TWD 24,10 | TWD 25,50 | TWD 23,80 | 18,00K |
| 2026-07-10 | TWD 23,30 | %0,00 | TWD 23,30 | TWD 23,30 | TWD 23,30 | 0 |
| 2026-07-09 | TWD 23,30 | +%1,30 | TWD 23,20 | TWD 24,60 | TWD 23,20 | 6,29K |
| 2026-07-08 | TWD 23,00 | -%0,65 | TWD 23,20 | TWD 23,20 | TWD 22,60 | 14,59K |
| 2026-07-07 | TWD 23,15 | -%1,49 | TWD 23,50 | TWD 23,60 | TWD 23,15 | 20,12K |
| 2026-07-06 | TWD 23,50 | -%1,88 | TWD 24,10 | TWD 25,00 | TWD 23,50 | 10,35K |
| 2026-07-03 | TWD 23,95 | +%9,86 | TWD 21,80 | TWD 23,95 | TWD 21,80 | 6,79K |
| 2026-07-02 | TWD 21,80 | -%1,58 | TWD 22,15 | TWD 22,15 | TWD 21,80 | 2,50K |
| 2026-07-01 | TWD 22,15 | +%8,85 | TWD 20,35 | TWD 22,15 | TWD 20,35 | 10,62K |
| 2026-06-30 | TWD 20,35 | +%3,83 | TWD 20,50 | TWD 21,55 | TWD 20,35 | 61,27K |
| 2026-06-29 | TWD 19,60 | -%8,84 | TWD 22,95 | TWD 23,65 | TWD 19,60 | 67,58K |
| 2026-06-26 | TWD 21,50 | %0,00 | TWD 23,30 | TWD 23,30 | TWD 21,50 | 19,39K |
| 2026-06-25 | TWD 21,50 | +%5,65 | TWD 21,00 | TWD 22,35 | TWD 20,60 | 31,34K |
| 2026-06-24 | TWD 20,35 | -%9,76 | TWD 22,80 | TWD 23,30 | TWD 20,35 | 92,85K |
| 2026-06-23 | TWD 22,55 | +%4,40 | TWD 22,10 | TWD 23,75 | TWD 22,10 | 17,65K |
| 2026-06-22 | TWD 21,60 | -%10,00 | TWD 24,00 | TWD 24,00 | TWD 21,60 | 26,33K |
| 2026-06-18 | TWD 24,00 | +%1,05 | TWD 23,20 | TWD 25,85 | TWD 23,20 | 27,23K |
| 2026-06-17 | TWD 23,75 | +%2,15 | TWD 22,15 | TWD 25,50 | TWD 22,15 | 11,79K |
| 2026-06-16 | TWD 23,25 | -%1,06 | TWD 23,25 | TWD 23,25 | TWD 23,25 | 1,61K |
| 2026-06-15 | TWD 23,50 | +%0,86 | TWD 23,50 | TWD 23,50 | TWD 23,50 | 1,69K |
| 2026-06-12 | TWD 23,30 | +%0,87 | TWD 23,30 | TWD 23,30 | TWD 23,30 | 3,07K |
| 2026-06-11 | TWD 23,10 | -%1,91 | TWD 21,70 | TWD 23,10 | TWD 21,70 | 43,00K |
| 2026-06-10 | TWD 23,55 | -%1,46 | TWD 23,55 | TWD 23,55 | TWD 23,55 | 4,05K |
| 2026-06-09 | TWD 23,90 | +%1,06 | TWD 25,55 | TWD 25,55 | TWD 23,30 | 5,02K |
| 2026-06-08 | TWD 23,65 | +%0,21 | TWD 23,60 | TWD 24,05 | TWD 23,20 | 175,33K |
| 2026-06-05 | TWD 23,60 | +%2,83 | TWD 23,50 | TWD 23,60 | TWD 23,20 | 6,55K |
| 2026-06-04 | TWD 22,95 | -%4,18 | TWD 23,60 | TWD 23,65 | TWD 22,50 | 51,21K |
| 2026-06-03 | TWD 23,95 | -%0,62 | TWD 26,10 | TWD 26,10 | TWD 23,60 | 34,31K |
| 2026-06-02 | TWD 24,10 | -%1,43 | TWD 24,50 | TWD 24,50 | TWD 24,10 | 4,10K |
| 2026-06-01 | TWD 24,45 | +%1,88 | TWD 25,20 | TWD 25,70 | TWD 24,45 | 15,56K |
| 2026-05-29 | TWD 24,00 | -%7,69 | TWD 26,10 | TWD 26,25 | TWD 24,00 | 27,40K |
| 2026-05-28 | TWD 26,00 | -%0,57 | TWD 26,90 | TWD 26,95 | TWD 25,20 | 28,22K |
| 2026-05-27 | TWD 26,15 | +%0,58 | TWD 26,15 | TWD 26,15 | TWD 26,15 | 2,24K |