Analog Integrations Corporation 6291
TPEX · Tayvan · Elektronik Teknoloji
TWD 496,00+7,00 (+%1,43)
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 494,50 | +%1,12 | TWD 492,00 | TWD 504,00 | TWD 489,00 | 596,95K |
| 2026-10-01 | TWD 489,00 | -%2,20 | TWD 501,00 | TWD 507,00 | TWD 489,00 | 552,47K |
| 2026-09-30 | TWD 500,00 | +%0,20 | TWD 504,00 | TWD 510,00 | TWD 494,00 | 898,33K |
| 2026-09-29 | TWD 499,00 | +%3,10 | TWD 484,00 | TWD 501,00 | TWD 481,00 | 716,85K |
| 2026-09-24 | TWD 484,00 | -%1,83 | TWD 486,50 | TWD 497,00 | TWD 478,50 | 775,36K |
| 2026-09-23 | TWD 493,00 | -%1,60 | TWD 501,00 | TWD 504,00 | TWD 485,00 | 889,29K |
| 2026-09-22 | TWD 501,00 | -%1,38 | TWD 520,00 | TWD 520,00 | TWD 492,50 | 1,46M |
| 2026-09-21 | TWD 508,00 | -%3,05 | TWD 522,00 | TWD 522,00 | TWD 506,00 | 1,16M |
| 2026-09-18 | TWD 524,00 | +%1,35 | TWD 523,00 | TWD 525,00 | TWD 500,00 | 2,38M |
| 2026-09-17 | TWD 517,00 | +%5,40 | TWD 494,50 | TWD 539,00 | TWD 494,50 | 4,84M |
| 2026-09-16 | TWD 490,50 | +%9,98 | TWD 446,00 | TWD 490,50 | TWD 446,00 | 1,67M |
| 2026-09-15 | TWD 446,00 | -%4,39 | TWD 459,00 | TWD 467,50 | TWD 445,00 | 885,56K |
| 2026-09-14 | TWD 466,50 | -%2,41 | TWD 460,50 | TWD 484,50 | TWD 440,00 | 2,13M |
| 2026-09-11 | TWD 478,00 | -%3,43 | TWD 486,50 | TWD 492,50 | TWD 471,50 | 1,43M |
| 2026-09-10 | TWD 495,00 | +%3,13 | TWD 473,00 | TWD 503,00 | TWD 471,00 | 2,50M |
| 2026-09-09 | TWD 480,00 | +%3,56 | TWD 474,00 | TWD 506,00 | TWD 473,50 | 2,58M |
| 2026-09-08 | TWD 463,50 | +%4,75 | TWD 458,00 | TWD 483,00 | TWD 458,00 | 2,74M |
| 2026-09-07 | TWD 442,50 | -%3,07 | TWD 457,00 | TWD 459,50 | TWD 440,50 | 1,17M |
| 2026-09-04 | TWD 456,50 | -%0,33 | TWD 470,00 | TWD 477,00 | TWD 436,50 | 2,70M |
| 2026-09-03 | TWD 458,00 | +%4,09 | TWD 453,00 | TWD 484,00 | TWD 453,00 | 4,30M |
| 2026-09-02 | TWD 440,00 | +%3,77 | TWD 423,50 | TWD 465,50 | TWD 423,50 | 2,12M |
| 2026-09-01 | TWD 424,00 | +%4,69 | TWD 405,00 | TWD 434,00 | TWD 405,00 | 759,16K |
| 2026-08-31 | TWD 405,00 | +%1,12 | TWD 391,00 | TWD 407,00 | TWD 388,00 | 531,33K |
| 2026-08-28 | TWD 400,50 | -%3,96 | TWD 430,00 | TWD 430,00 | TWD 394,50 | 1,33M |
| 2026-08-27 | TWD 417,00 | +%4,25 | TWD 403,50 | TWD 437,00 | TWD 392,50 | 1,32M |
| 2026-08-26 | TWD 400,00 | +%4,30 | TWD 384,00 | TWD 407,50 | TWD 381,00 | 962,45K |
| 2026-08-25 | TWD 383,50 | +%4,78 | TWD 359,00 | TWD 384,00 | TWD 352,00 | 446,02K |
| 2026-08-24 | TWD 366,00 | -%5,79 | TWD 388,50 | TWD 391,50 | TWD 366,00 | 483,03K |
| 2026-08-21 | TWD 388,50 | +%2,64 | TWD 374,00 | TWD 394,00 | TWD 373,00 | 447,03K |
| 2026-08-20 | TWD 378,50 | +%0,66 | TWD 385,00 | TWD 386,00 | TWD 367,00 | 294,16K |
| 2026-08-19 | TWD 376,00 | +%0,40 | TWD 360,50 | TWD 396,00 | TWD 360,00 | 477,30K |
| 2026-08-18 | TWD 374,50 | -%4,83 | TWD 400,50 | TWD 400,50 | TWD 374,00 | 432,14K |
| 2026-08-17 | TWD 393,50 | +%2,21 | TWD 392,00 | TWD 400,50 | TWD 384,00 | 470,01K |
| 2026-08-14 | TWD 385,00 | -%0,52 | TWD 389,50 | TWD 395,00 | TWD 383,50 | 426,07K |
| 2026-08-13 | TWD 387,00 | -%3,85 | TWD 418,00 | TWD 418,00 | TWD 387,00 | 1,07M |
| 2026-08-12 | TWD 402,50 | +%9,97 | TWD 366,50 | TWD 402,50 | TWD 366,50 | 790,03K |
| 2026-08-11 | TWD 366,00 | -%4,56 | TWD 378,00 | TWD 380,00 | TWD 356,50 | 518,10K |
| 2026-08-10 | TWD 383,50 | +%2,95 | TWD 379,00 | TWD 388,00 | TWD 375,50 | 413,37K |
| 2026-08-07 | TWD 372,50 | -%2,74 | TWD 383,50 | TWD 385,50 | TWD 371,00 | 397,05K |
| 2026-08-06 | TWD 383,00 | +%0,79 | TWD 372,00 | TWD 387,00 | TWD 363,50 | 451,06K |
| 2026-08-05 | TWD 380,00 | +%3,68 | TWD 388,00 | TWD 394,00 | TWD 375,00 | 1,22M |
| 2026-08-04 | TWD 366,50 | +%9,90 | TWD 342,50 | TWD 366,50 | TWD 338,00 | 463,04K |
| 2026-08-03 | TWD 333,50 | +%2,93 | TWD 313,00 | TWD 342,50 | TWD 313,00 | 555,10K |
| 2026-07-31 | TWD 324,00 | +%8,72 | TWD 327,50 | TWD 327,50 | TWD 318,50 | 389,08K |
| 2026-07-30 | TWD 298,00 | -%5,40 | TWD 313,50 | TWD 321,50 | TWD 295,00 | 444,31K |
| 2026-07-29 | TWD 315,00 | -%6,25 | TWD 325,00 | TWD 336,50 | TWD 302,50 | 840,14K |
| 2026-07-28 | TWD 336,00 | -%9,43 | TWD 353,50 | TWD 357,00 | TWD 334,50 | 589,18K |
| 2026-07-27 | TWD 371,00 | -%0,27 | TWD 369,50 | TWD 373,00 | TWD 353,50 | 434,07K |
| 2026-07-24 | TWD 372,00 | -%0,67 | TWD 370,50 | TWD 401,50 | TWD 364,00 | 807,47K |
| 2026-07-23 | TWD 374,50 | -%0,93 | TWD 385,00 | TWD 398,00 | TWD 372,00 | 579,21K |
| 2026-07-22 | TWD 378,00 | +%5,15 | TWD 379,00 | TWD 385,00 | TWD 370,00 | 553,11K |
| 2026-07-21 | TWD 359,50 | +%1,27 | TWD 357,00 | TWD 368,00 | TWD 348,00 | 740,08K |
| 2026-07-20 | TWD 355,00 | -%4,95 | TWD 380,50 | TWD 380,50 | TWD 340,00 | 1,01M |
| 2026-07-17 | TWD 373,50 | -%9,45 | TWD 392,00 | TWD 398,50 | TWD 372,00 | 547,25K |
| 2026-07-16 | TWD 412,50 | -%3,17 | TWD 418,00 | TWD 425,00 | TWD 407,00 | 355,30K |
| 2026-07-15 | TWD 426,00 | -%0,47 | TWD 440,50 | TWD 440,50 | TWD 425,00 | 427,54K |
| 2026-07-14 | TWD 428,00 | -%5,62 | TWD 450,00 | TWD 455,50 | TWD 408,50 | 794,34K |
| 2026-07-13 | TWD 453,50 | -%2,16 | TWD 470,00 | TWD 478,00 | TWD 446,00 | 523,25K |
| 2026-07-10 | TWD 463,50 | %0,00 | TWD 463,50 | TWD 463,50 | TWD 463,50 | 0 |
| 2026-07-09 | TWD 463,50 | +%2,43 | TWD 454,00 | TWD 473,50 | TWD 445,50 | 842,52K |
| 2026-07-08 | TWD 452,50 | -%4,84 | TWD 476,00 | TWD 483,50 | TWD 446,00 | 1,00M |
| 2026-07-07 | TWD 475,50 | -%8,20 | TWD 526,00 | TWD 544,00 | TWD 472,00 | 1,10M |
| 2026-07-06 | TWD 518,00 | -%3,00 | TWD 545,00 | TWD 545,00 | TWD 518,00 | 470,59K |
| 2026-07-03 | TWD 534,00 | +%1,52 | TWD 518,00 | TWD 551,00 | TWD 518,00 | 651,30K |
| 2026-07-02 | TWD 526,00 | -%1,68 | TWD 528,00 | TWD 547,00 | TWD 526,00 | 758,45K |
| 2026-07-01 | TWD 535,00 | -%6,96 | TWD 580,00 | TWD 585,00 | TWD 535,00 | 1,32M |
| 2026-06-30 | TWD 575,00 | -%2,21 | TWD 615,00 | TWD 615,00 | TWD 539,00 | 2,50M |
| 2026-06-29 | TWD 588,00 | -%9,95 | TWD 630,00 | TWD 637,00 | TWD 588,00 | 1,80M |
| 2026-06-26 | TWD 653,00 | +%9,93 | TWD 604,00 | TWD 653,00 | TWD 602,00 | 2,02M |
| 2026-06-25 | TWD 594,00 | +%5,51 | TWD 581,00 | TWD 603,00 | TWD 570,00 | 1,60M |
| 2026-06-24 | TWD 563,00 | +%3,68 | TWD 527,00 | TWD 575,00 | TWD 520,00 | 918,12K |
| 2026-06-23 | TWD 543,00 | -%8,12 | TWD 598,00 | TWD 598,00 | TWD 535,00 | 1,27M |
| 2026-06-22 | TWD 591,00 | +%7,85 | TWD 557,00 | TWD 598,00 | TWD 557,00 | 1,35M |
| 2026-06-18 | TWD 548,00 | +%6,41 | TWD 517,00 | TWD 553,00 | TWD 511,00 | 881,22K |
| 2026-06-17 | TWD 515,00 | -%5,33 | TWD 544,00 | TWD 545,00 | TWD 512,00 | 777,81K |
| 2026-06-16 | TWD 544,00 | -%2,16 | TWD 565,00 | TWD 585,00 | TWD 543,00 | 1,37M |
| 2026-06-15 | TWD 556,00 | +%3,73 | TWD 537,00 | TWD 587,00 | TWD 531,00 | 1,51M |
| 2026-06-12 | TWD 536,00 | +%8,28 | TWD 517,00 | TWD 544,00 | TWD 517,00 | 625,25K |
| 2026-06-11 | TWD 495,00 | -%1,59 | TWD 487,00 | TWD 505,00 | TWD 457,00 | 482,13K |
| 2026-06-10 | TWD 503,00 | -%9,86 | TWD 547,00 | TWD 558,00 | TWD 503,00 | 572,14K |
| 2026-06-09 | TWD 558,00 | -%1,41 | TWD 550,00 | TWD 568,00 | TWD 543,00 | 501,11K |
| 2026-06-08 | TWD 566,00 | -%6,60 | TWD 546,00 | TWD 576,00 | TWD 546,00 | 382,70K |
| 2026-06-05 | TWD 606,00 | +%2,71 | TWD 603,00 | TWD 606,00 | TWD 568,00 | 305,48K |
| 2026-06-04 | TWD 590,00 | -%4,07 | TWD 603,00 | TWD 603,00 | TWD 588,00 | 481,78K |
| 2026-06-03 | TWD 615,00 | -%0,81 | TWD 629,00 | TWD 650,00 | TWD 614,00 | 360,39K |
| 2026-06-02 | TWD 620,00 | -%4,32 | TWD 650,00 | TWD 657,00 | TWD 591,00 | 624,32K |
| 2026-06-01 | TWD 648,00 | -%4,57 | TWD 662,00 | TWD 666,00 | TWD 647,00 | 632,81K |
| 2026-05-29 | TWD 679,00 | +%3,82 | TWD 695,00 | TWD 718,00 | TWD 666,00 | 3,25M |
| 2026-05-28 | TWD 654,00 | +%1,40 | TWD 650,00 | TWD 697,00 | TWD 621,00 | 7,08M |
| 2026-05-27 | TWD 645,00 | +%9,88 | TWD 645,00 | TWD 645,00 | TWD 625,00 | 1,88M |