Antec Inc 6276
TPEX · Tayvan · Üretici İmalatı
TWD 19,650,00 (%0,00)
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 19,65 | +%1,81 | TWD 19,60 | TWD 19,65 | TWD 19,50 | 10,00K |
| 2026-09-30 | TWD 19,30 | -%0,77 | TWD 19,00 | TWD 19,35 | TWD 19,00 | 11,00K |
| 2026-09-29 | TWD 19,45 | -%1,02 | TWD 19,50 | TWD 19,70 | TWD 18,80 | 49,00K |
| 2026-09-24 | TWD 19,65 | -%1,01 | TWD 19,55 | TWD 19,70 | TWD 18,80 | 27,02K |
| 2026-09-23 | TWD 19,85 | +%2,06 | TWD 19,50 | TWD 20,10 | TWD 19,40 | 17,07K |
| 2026-09-22 | TWD 19,45 | -%1,02 | TWD 19,65 | TWD 20,10 | TWD 19,35 | 15,00K |
| 2026-09-21 | TWD 19,65 | -%1,01 | TWD 19,50 | TWD 20,25 | TWD 19,50 | 4,00K |
| 2026-09-18 | TWD 19,85 | -%0,75 | TWD 20,70 | TWD 20,70 | TWD 19,85 | 14,00K |
| 2026-09-17 | TWD 20,00 | +%1,52 | TWD 19,80 | TWD 20,15 | TWD 19,80 | 11,00K |
| 2026-09-16 | TWD 19,70 | +%3,14 | TWD 19,80 | TWD 19,80 | TWD 19,20 | 16,00K |
| 2026-09-15 | TWD 19,10 | -%3,05 | TWD 19,05 | TWD 19,50 | TWD 19,05 | 7,00K |
| 2026-09-14 | TWD 19,70 | -%1,01 | TWD 19,35 | TWD 19,75 | TWD 19,25 | 16,04K |
| 2026-09-11 | TWD 19,90 | +%5,29 | TWD 18,90 | TWD 19,90 | TWD 18,90 | 15,00K |
| 2026-09-10 | TWD 18,90 | -%8,25 | TWD 20,30 | TWD 20,60 | TWD 18,90 | 79,20K |
| 2026-09-09 | TWD 20,60 | +%0,24 | TWD 20,70 | TWD 20,80 | TWD 20,05 | 38,10K |
| 2026-09-08 | TWD 20,55 | -%0,24 | TWD 21,00 | TWD 21,00 | TWD 20,40 | 21,00K |
| 2026-09-07 | TWD 20,60 | -%0,48 | TWD 20,35 | TWD 20,80 | TWD 20,00 | 29,00K |
| 2026-09-04 | TWD 20,70 | +%1,97 | TWD 20,60 | TWD 20,70 | TWD 20,30 | 17,00K |
| 2026-09-03 | TWD 20,30 | -%0,49 | TWD 20,60 | TWD 20,85 | TWD 20,30 | 13,10K |
| 2026-09-02 | TWD 20,40 | +%0,99 | TWD 20,80 | TWD 20,80 | TWD 20,30 | 30,05K |
| 2026-09-01 | TWD 20,20 | +%0,50 | TWD 20,10 | TWD 20,60 | TWD 19,75 | 27,10K |
| 2026-08-31 | TWD 20,10 | -%0,74 | TWD 20,30 | TWD 20,65 | TWD 20,00 | 18,00K |
| 2026-08-28 | TWD 20,25 | +%0,25 | TWD 20,90 | TWD 20,90 | TWD 19,90 | 31,00K |
| 2026-08-27 | TWD 20,20 | -%0,25 | TWD 20,40 | TWD 21,05 | TWD 20,20 | 28,10K |
| 2026-08-26 | TWD 20,25 | -%2,17 | TWD 21,55 | TWD 21,55 | TWD 20,25 | 24,04K |
| 2026-08-25 | TWD 20,70 | +%4,28 | TWD 19,85 | TWD 21,10 | TWD 19,85 | 27,00K |
| 2026-08-24 | TWD 19,85 | +%0,76 | TWD 19,20 | TWD 19,95 | TWD 19,15 | 21,00K |
| 2026-08-21 | TWD 19,70 | +%0,51 | TWD 19,20 | TWD 19,95 | TWD 19,20 | 28,00K |
| 2026-08-20 | TWD 19,60 | +%3,16 | TWD 19,00 | TWD 19,65 | TWD 18,95 | 22,04K |
| 2026-08-19 | TWD 19,00 | -%0,52 | TWD 19,70 | TWD 19,70 | TWD 19,00 | 16,00K |
| 2026-08-18 | TWD 19,10 | -%0,26 | TWD 18,55 | TWD 19,70 | TWD 18,50 | 32,00K |
| 2026-08-17 | TWD 19,15 | +%0,52 | TWD 19,05 | TWD 19,20 | TWD 18,75 | 28,10K |
| 2026-08-14 | TWD 19,05 | -%0,78 | TWD 18,90 | TWD 19,40 | TWD 18,70 | 29,00K |
| 2026-08-13 | TWD 19,20 | -%1,03 | TWD 19,35 | TWD 19,35 | TWD 19,10 | 50,00K |
| 2026-08-12 | TWD 19,40 | -%0,26 | TWD 19,00 | TWD 19,55 | TWD 18,85 | 59,01K |
| 2026-08-11 | TWD 19,45 | -%2,75 | TWD 19,35 | TWD 19,80 | TWD 19,35 | 6,00K |
| 2026-08-10 | TWD 20,00 | -%1,96 | TWD 20,40 | TWD 20,40 | TWD 19,30 | 56,10K |
| 2026-08-07 | TWD 20,40 | +%1,24 | TWD 19,50 | TWD 20,55 | TWD 19,45 | 43,00K |
| 2026-08-06 | TWD 20,15 | -%6,06 | TWD 21,10 | TWD 21,10 | TWD 20,15 | 7,00K |
| 2026-08-05 | TWD 21,45 | +%3,62 | TWD 20,70 | TWD 21,80 | TWD 20,70 | 12,00K |
| 2026-08-04 | TWD 20,70 | +%3,50 | TWD 20,80 | TWD 20,80 | TWD 19,80 | 30,00K |
| 2026-08-03 | TWD 20,00 | +%0,25 | TWD 19,95 | TWD 20,70 | TWD 19,75 | 9,00K |
| 2026-07-31 | TWD 19,95 | +%3,91 | TWD 20,10 | TWD 20,10 | TWD 19,50 | 21,00K |
| 2026-07-30 | TWD 19,20 | +%1,05 | TWD 19,00 | TWD 19,85 | TWD 19,00 | 17,00K |
| 2026-07-29 | TWD 19,00 | -%2,31 | TWD 20,30 | TWD 20,30 | TWD 18,85 | 68,00K |
| 2026-07-28 | TWD 19,45 | -%2,02 | TWD 19,50 | TWD 19,90 | TWD 19,45 | 63,00K |
| 2026-07-27 | TWD 19,85 | -%1,24 | TWD 20,10 | TWD 20,50 | TWD 19,75 | 65,02K |
| 2026-07-24 | TWD 20,10 | -%1,23 | TWD 20,35 | TWD 20,65 | TWD 20,00 | 39,00K |
| 2026-07-23 | TWD 20,35 | -%1,69 | TWD 20,70 | TWD 21,05 | TWD 20,30 | 61,00K |
| 2026-07-22 | TWD 20,70 | -%0,96 | TWD 21,35 | TWD 21,35 | TWD 20,30 | 57,00K |
| 2026-07-21 | TWD 20,90 | +%2,20 | TWD 20,65 | TWD 21,80 | TWD 20,65 | 22,01K |
| 2026-07-20 | TWD 20,45 | -%1,92 | TWD 20,45 | TWD 20,85 | TWD 20,45 | 23,00K |
| 2026-07-17 | TWD 20,85 | -%3,92 | TWD 21,30 | TWD 21,30 | TWD 20,35 | 73,00K |
| 2026-07-16 | TWD 21,70 | -%1,36 | TWD 21,30 | TWD 21,85 | TWD 21,30 | 16,09K |
| 2026-07-15 | TWD 22,00 | %0,00 | TWD 22,00 | TWD 22,40 | TWD 21,55 | 51,09K |
| 2026-07-14 | TWD 22,00 | +%1,15 | TWD 22,75 | TWD 22,75 | TWD 20,50 | 89,01K |
| 2026-07-13 | TWD 21,75 | -%1,58 | TWD 22,20 | TWD 22,90 | TWD 21,35 | 84,06K |
| 2026-07-10 | TWD 22,10 | %0,00 | TWD 22,10 | TWD 22,10 | TWD 22,10 | 0 |
| 2026-07-09 | TWD 22,10 | +%0,23 | TWD 22,90 | TWD 22,90 | TWD 22,00 | 38,00K |
| 2026-07-08 | TWD 22,05 | -%1,56 | TWD 23,00 | TWD 23,00 | TWD 22,05 | 30,03K |
| 2026-07-07 | TWD 22,40 | -%0,44 | TWD 23,00 | TWD 23,15 | TWD 22,40 | 27,00K |
| 2026-07-06 | TWD 22,50 | -%1,32 | TWD 22,20 | TWD 22,65 | TWD 22,10 | 54,10K |
| 2026-07-03 | TWD 22,80 | +%0,88 | TWD 23,00 | TWD 23,00 | TWD 22,10 | 71,02K |
| 2026-07-02 | TWD 22,60 | +%3,20 | TWD 21,15 | TWD 22,75 | TWD 21,10 | 81,00K |
| 2026-07-01 | TWD 21,90 | -%4,78 | TWD 23,00 | TWD 23,55 | TWD 21,85 | 107,02K |
| 2026-06-30 | TWD 23,00 | +%1,32 | TWD 23,85 | TWD 24,65 | TWD 22,95 | 304,14K |
| 2026-06-29 | TWD 22,70 | +%9,93 | TWD 20,80 | TWD 22,70 | TWD 20,80 | 269,80K |
| 2026-06-26 | TWD 20,65 | -%5,28 | TWD 21,20 | TWD 21,80 | TWD 20,60 | 357,12K |
| 2026-06-25 | TWD 21,80 | -%3,33 | TWD 22,70 | TWD 22,70 | TWD 21,80 | 72,40K |
| 2026-06-24 | TWD 22,55 | -%1,96 | TWD 22,15 | TWD 22,80 | TWD 21,70 | 228,03K |
| 2026-06-23 | TWD 23,00 | -%4,56 | TWD 24,05 | TWD 24,05 | TWD 22,00 | 227,17K |
| 2026-06-22 | TWD 24,10 | -%3,60 | TWD 25,00 | TWD 25,00 | TWD 23,20 | 152,12K |
| 2026-06-18 | TWD 25,00 | -%1,19 | TWD 25,90 | TWD 25,90 | TWD 24,80 | 66,19K |
| 2026-06-17 | TWD 25,30 | -%0,20 | TWD 25,55 | TWD 26,60 | TWD 25,30 | 37,00K |
| 2026-06-16 | TWD 25,35 | -%2,50 | TWD 26,00 | TWD 26,75 | TWD 25,30 | 37,02K |
| 2026-06-15 | TWD 26,00 | +%4,00 | TWD 25,05 | TWD 26,30 | TWD 25,05 | 32,00K |
| 2026-06-12 | TWD 25,00 | -%1,19 | TWD 25,85 | TWD 25,90 | TWD 25,00 | 53,01K |
| 2026-06-11 | TWD 25,30 | -%0,39 | TWD 23,55 | TWD 26,40 | TWD 23,55 | 36,16K |
| 2026-06-10 | TWD 25,40 | +%1,40 | TWD 25,30 | TWD 26,25 | TWD 25,30 | 47,19K |
| 2026-06-09 | TWD 25,05 | -%3,84 | TWD 27,50 | TWD 27,50 | TWD 25,05 | 53,21K |
| 2026-06-08 | TWD 26,05 | -%6,80 | TWD 25,30 | TWD 26,75 | TWD 25,30 | 21,05K |
| 2026-06-05 | TWD 27,95 | +%1,27 | TWD 28,20 | TWD 28,20 | TWD 27,00 | 95,00K |
| 2026-06-04 | TWD 27,60 | -%1,25 | TWD 27,95 | TWD 28,45 | TWD 27,50 | 28,20K |
| 2026-06-03 | TWD 27,95 | +%3,52 | TWD 27,00 | TWD 28,00 | TWD 27,00 | 63,70K |
| 2026-06-02 | TWD 27,00 | -%4,59 | TWD 28,30 | TWD 28,90 | TWD 27,00 | 92,32K |
| 2026-06-01 | TWD 28,30 | +%2,91 | TWD 27,50 | TWD 29,40 | TWD 27,50 | 65,90K |
| 2026-05-29 | TWD 27,50 | +%2,04 | TWD 26,60 | TWD 27,50 | TWD 26,60 | 54,13K |
| 2026-05-28 | TWD 26,95 | -%2,00 | TWD 26,75 | TWD 27,50 | TWD 26,55 | 119,00K |
| 2026-05-27 | TWD 27,50 | -%0,36 | TWD 28,00 | TWD 28,00 | TWD 26,90 | 65,01K |
| 2026-05-26 | TWD 27,60 | +%1,66 | TWD 27,50 | TWD 28,00 | TWD 27,30 | 69,00K |