AcBel Polytech Inc. 6282
TWSE · Tayvan · Elektronik Teknoloji
TWD 43,30-0,40 (-%0,92)
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 43,30 | -%0,92 | TWD 43,50 | TWD 43,70 | TWD 43,20 | 3,55M |
| 2026-09-30 | TWD 43,70 | +%2,10 | TWD 43,90 | TWD 44,70 | TWD 43,35 | 7,02M |
| 2026-09-29 | TWD 42,80 | -%0,12 | TWD 42,75 | TWD 43,35 | TWD 42,55 | 2,53M |
| 2026-09-24 | TWD 42,85 | -%0,35 | TWD 42,70 | TWD 42,95 | TWD 42,50 | 2,39M |
| 2026-09-23 | TWD 43,00 | %0,00 | TWD 43,65 | TWD 44,20 | TWD 42,80 | 6,29M |
| 2026-09-22 | TWD 43,00 | -%0,81 | TWD 43,85 | TWD 44,00 | TWD 42,95 | 3,36M |
| 2026-09-21 | TWD 43,35 | +%1,17 | TWD 43,25 | TWD 43,50 | TWD 42,70 | 3,20M |
| 2026-09-18 | TWD 42,85 | +%0,23 | TWD 43,25 | TWD 43,50 | TWD 42,85 | 2,79M |
| 2026-09-17 | TWD 42,75 | +%0,23 | TWD 43,00 | TWD 43,55 | TWD 42,65 | 2,92M |
| 2026-09-16 | TWD 42,65 | +%2,65 | TWD 42,15 | TWD 42,75 | TWD 41,95 | 3,14M |
| 2026-09-15 | TWD 41,55 | -%2,24 | TWD 42,45 | TWD 43,20 | TWD 41,55 | 3,66M |
| 2026-09-14 | TWD 42,50 | -%0,58 | TWD 42,40 | TWD 42,95 | TWD 41,80 | 3,08M |
| 2026-09-11 | TWD 42,75 | -%1,04 | TWD 42,70 | TWD 43,50 | TWD 42,55 | 5,49M |
| 2026-09-10 | TWD 43,20 | -%1,14 | TWD 43,30 | TWD 43,35 | TWD 42,65 | 5,06M |
| 2026-09-09 | TWD 43,70 | +%1,04 | TWD 43,25 | TWD 44,15 | TWD 43,10 | 4,28M |
| 2026-09-08 | TWD 43,25 | -%2,48 | TWD 44,35 | TWD 44,75 | TWD 43,15 | 4,99M |
| 2026-09-07 | TWD 44,35 | +%0,80 | TWD 44,75 | TWD 45,05 | TWD 43,85 | 3,91M |
| 2026-09-04 | TWD 44,00 | +%1,85 | TWD 43,80 | TWD 44,30 | TWD 43,05 | 4,50M |
| 2026-09-03 | TWD 43,20 | -%2,92 | TWD 44,80 | TWD 45,05 | TWD 43,15 | 5,34M |
| 2026-09-02 | TWD 44,50 | -%0,89 | TWD 44,70 | TWD 45,00 | TWD 44,50 | 3,63M |
| 2026-09-01 | TWD 44,90 | %0,00 | TWD 44,80 | TWD 45,70 | TWD 44,80 | 4,80M |
| 2026-08-31 | TWD 44,90 | -%0,88 | TWD 44,90 | TWD 45,50 | TWD 44,50 | 4,64M |
| 2026-08-28 | TWD 45,30 | +%0,33 | TWD 45,80 | TWD 46,10 | TWD 45,10 | 5,44M |
| 2026-08-27 | TWD 45,15 | -%0,33 | TWD 45,30 | TWD 45,65 | TWD 45,00 | 5,56M |
| 2026-08-26 | TWD 45,30 | +%2,95 | TWD 44,25 | TWD 45,30 | TWD 44,15 | 5,69M |
| 2026-08-25 | TWD 44,00 | -%0,79 | TWD 44,10 | TWD 44,20 | TWD 43,00 | 5,72M |
| 2026-08-24 | TWD 44,35 | +%0,23 | TWD 44,30 | TWD 45,60 | TWD 44,30 | 5,42M |
| 2026-08-21 | TWD 44,25 | -%1,67 | TWD 45,00 | TWD 45,00 | TWD 44,15 | 5,06M |
| 2026-08-20 | TWD 45,00 | -%1,21 | TWD 45,95 | TWD 46,25 | TWD 44,55 | 6,90M |
| 2026-08-19 | TWD 45,55 | -%1,83 | TWD 45,70 | TWD 46,10 | TWD 45,05 | 5,07M |
| 2026-08-18 | TWD 46,40 | -%0,32 | TWD 46,90 | TWD 47,55 | TWD 46,00 | 6,55M |
| 2026-08-17 | TWD 46,55 | -%2,62 | TWD 47,30 | TWD 47,95 | TWD 46,35 | 6,30M |
| 2026-08-14 | TWD 47,80 | -%0,73 | TWD 48,65 | TWD 48,65 | TWD 47,65 | 6,97M |
| 2026-08-13 | TWD 48,15 | +%2,12 | TWD 47,70 | TWD 49,20 | TWD 47,60 | 12,99M |
| 2026-08-12 | TWD 47,15 | -%5,42 | TWD 47,40 | TWD 48,10 | TWD 47,05 | 21,93M |
| 2026-08-11 | TWD 49,85 | -%0,30 | TWD 50,20 | TWD 50,70 | TWD 49,05 | 14,44M |
| 2026-08-10 | TWD 50,00 | +%6,04 | TWD 47,70 | TWD 50,40 | TWD 47,70 | 14,26M |
| 2026-08-07 | TWD 47,15 | -%2,38 | TWD 48,40 | TWD 48,70 | TWD 46,85 | 7,42M |
| 2026-08-06 | TWD 48,30 | +%0,62 | TWD 47,70 | TWD 48,35 | TWD 46,55 | 7,91M |
| 2026-08-05 | TWD 48,00 | +%0,21 | TWD 49,50 | TWD 50,00 | TWD 48,00 | 11,20M |
| 2026-08-04 | TWD 47,90 | +%7,28 | TWD 44,20 | TWD 48,00 | TWD 44,20 | 14,74M |
| 2026-08-03 | TWD 44,65 | +%5,31 | TWD 42,10 | TWD 45,20 | TWD 41,90 | 11,21M |
| 2026-07-31 | TWD 42,40 | +%9,14 | TWD 42,50 | TWD 42,55 | TWD 41,10 | 8,82M |
| 2026-07-30 | TWD 38,85 | -%4,55 | TWD 40,30 | TWD 41,30 | TWD 38,40 | 12,99M |
| 2026-07-29 | TWD 40,70 | -%5,02 | TWD 43,00 | TWD 43,50 | TWD 38,70 | 18,40M |
| 2026-07-28 | TWD 42,85 | -%8,44 | TWD 45,05 | TWD 45,10 | TWD 42,85 | 11,39M |
| 2026-07-27 | TWD 46,80 | -%0,74 | TWD 47,20 | TWD 47,50 | TWD 45,65 | 6,87M |
| 2026-07-24 | TWD 47,15 | -%3,58 | TWD 48,40 | TWD 48,85 | TWD 47,10 | 6,98M |
| 2026-07-23 | TWD 48,90 | +%0,41 | TWD 49,60 | TWD 50,00 | TWD 48,05 | 7,28M |
| 2026-07-22 | TWD 48,70 | +%0,41 | TWD 49,50 | TWD 50,50 | TWD 48,60 | 10,39M |
| 2026-07-21 | TWD 48,50 | +%3,52 | TWD 47,50 | TWD 48,60 | TWD 46,80 | 8,78M |
| 2026-07-20 | TWD 46,85 | -%4,00 | TWD 49,00 | TWD 49,15 | TWD 45,00 | 16,76M |
| 2026-07-17 | TWD 48,80 | -%7,92 | TWD 50,60 | TWD 51,10 | TWD 48,60 | 23,62M |
| 2026-07-16 | TWD 53,00 | -%5,69 | TWD 56,00 | TWD 56,10 | TWD 52,50 | 24,63M |
| 2026-07-15 | TWD 56,20 | +%2,55 | TWD 55,70 | TWD 57,20 | TWD 55,60 | 15,54M |
| 2026-07-14 | TWD 54,80 | -%5,52 | TWD 57,20 | TWD 57,90 | TWD 52,30 | 26,34M |
| 2026-07-13 | TWD 58,00 | +%0,69 | TWD 58,70 | TWD 61,70 | TWD 57,00 | 35,59M |
| 2026-07-10 | TWD 57,60 | %0,00 | TWD 57,60 | TWD 57,60 | TWD 57,60 | 0 |
| 2026-07-09 | TWD 57,60 | -%2,37 | TWD 59,60 | TWD 60,20 | TWD 57,60 | 30,19M |
| 2026-07-08 | TWD 59,00 | +%4,98 | TWD 56,30 | TWD 59,40 | TWD 55,80 | 26,58M |
| 2026-07-07 | TWD 56,20 | -%6,02 | TWD 60,60 | TWD 61,30 | TWD 55,70 | 27,87M |
| 2026-07-06 | TWD 59,80 | +%2,57 | TWD 59,20 | TWD 62,00 | TWD 59,10 | 32,12M |
| 2026-07-03 | TWD 58,30 | +%0,34 | TWD 57,50 | TWD 59,00 | TWD 57,10 | 11,74M |
| 2026-07-02 | TWD 58,10 | -%0,17 | TWD 57,30 | TWD 58,70 | TWD 56,50 | 12,68M |
| 2026-07-01 | TWD 58,20 | %0,00 | TWD 58,90 | TWD 59,70 | TWD 56,60 | 28,13M |
| 2026-06-30 | TWD 58,20 | +%7,38 | TWD 55,50 | TWD 58,60 | TWD 54,70 | 20,42M |
| 2026-06-29 | TWD 54,20 | +%0,18 | TWD 55,30 | TWD 55,70 | TWD 53,70 | 18,22M |
| 2026-06-26 | TWD 54,10 | -%7,84 | TWD 58,10 | TWD 58,10 | TWD 54,00 | 33,73M |
| 2026-06-25 | TWD 58,70 | -%5,32 | TWD 62,80 | TWD 62,90 | TWD 58,70 | 38,69M |
| 2026-06-24 | TWD 62,00 | +%0,81 | TWD 61,20 | TWD 64,00 | TWD 60,70 | 47,91M |
| 2026-06-23 | TWD 61,50 | -%3,76 | TWD 64,00 | TWD 64,60 | TWD 60,70 | 60,21M |
| 2026-06-22 | TWD 63,90 | +%9,98 | TWD 58,90 | TWD 63,90 | TWD 58,00 | 56,32M |
| 2026-06-18 | TWD 58,10 | +%1,22 | TWD 57,70 | TWD 58,60 | TWD 57,20 | 16,95M |
| 2026-06-17 | TWD 57,40 | -%0,52 | TWD 57,70 | TWD 57,90 | TWD 56,20 | 18,54M |
| 2026-06-16 | TWD 57,70 | -%1,03 | TWD 59,20 | TWD 59,90 | TWD 57,70 | 19,86M |
| 2026-06-15 | TWD 58,30 | +%0,34 | TWD 59,50 | TWD 60,40 | TWD 58,30 | 26,02M |
| 2026-06-12 | TWD 58,10 | +%1,57 | TWD 59,70 | TWD 60,90 | TWD 58,00 | 31,82M |
| 2026-06-11 | TWD 57,20 | -%2,22 | TWD 58,90 | TWD 59,50 | TWD 55,20 | 48,81M |
| 2026-06-10 | TWD 58,50 | -%7,44 | TWD 61,80 | TWD 67,00 | TWD 58,10 | 88,88M |
| 2026-06-09 | TWD 63,20 | +%7,48 | TWD 59,90 | TWD 64,40 | TWD 57,60 | 69,40M |
| 2026-06-08 | TWD 58,80 | -%7,84 | TWD 57,50 | TWD 59,40 | TWD 57,50 | 44,49M |
| 2026-06-05 | TWD 63,80 | -%9,89 | TWD 68,70 | TWD 68,80 | TWD 63,80 | 112,20M |
| 2026-06-04 | TWD 70,80 | +%9,94 | TWD 63,90 | TWD 70,80 | TWD 63,80 | 122,11M |
| 2026-06-03 | TWD 64,40 | +%2,22 | TWD 63,80 | TWD 67,80 | TWD 62,10 | 78,79M |
| 2026-06-02 | TWD 63,00 | -%4,26 | TWD 65,50 | TWD 65,80 | TWD 60,80 | 77,11M |
| 2026-06-01 | TWD 65,80 | +%9,85 | TWD 61,20 | TWD 65,80 | TWD 61,10 | 102,08M |
| 2026-05-29 | TWD 59,90 | +%3,81 | TWD 59,40 | TWD 60,50 | TWD 57,00 | 46,62M |
| 2026-05-28 | TWD 57,70 | -%2,86 | TWD 59,80 | TWD 61,40 | TWD 56,80 | 52,38M |
| 2026-05-27 | TWD 59,40 | -%4,81 | TWD 64,80 | TWD 65,10 | TWD 58,50 | 83,13M |
| 2026-05-26 | TWD 62,40 | -%1,11 | TWD 63,60 | TWD 63,70 | TWD 60,00 | 95,32M |