AXIS Corporation 6292
TPEX · Tayvan · Elektronik Teknoloji
TWD 70,90+3,70 (+%5,51)
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 70,90 | +%5,51 | TWD 67,90 | TWD 71,30 | TWD 66,60 | 1,07M |
| 2026-10-01 | TWD 67,20 | +%0,90 | TWD 66,70 | TWD 68,20 | TWD 66,70 | 345,00K |
| 2026-09-30 | TWD 66,60 | -%0,30 | TWD 67,00 | TWD 67,30 | TWD 66,20 | 171,00K |
| 2026-09-29 | TWD 66,80 | -%0,30 | TWD 66,90 | TWD 67,50 | TWD 66,00 | 172,00K |
| 2026-09-24 | TWD 67,00 | +%1,98 | TWD 65,70 | TWD 67,20 | TWD 65,00 | 168,00K |
| 2026-09-23 | TWD 65,70 | -%0,15 | TWD 66,00 | TWD 67,20 | TWD 65,70 | 187,01K |
| 2026-09-22 | TWD 65,80 | -%3,24 | TWD 68,80 | TWD 68,80 | TWD 65,60 | 356,06K |
| 2026-09-21 | TWD 68,00 | +%1,04 | TWD 66,90 | TWD 68,60 | TWD 66,10 | 417,00K |
| 2026-09-18 | TWD 67,30 | +%1,66 | TWD 66,90 | TWD 67,40 | TWD 66,40 | 349,01K |
| 2026-09-17 | TWD 66,20 | +%2,16 | TWD 64,80 | TWD 67,60 | TWD 64,60 | 422,00K |
| 2026-09-16 | TWD 64,80 | +%1,09 | TWD 65,00 | TWD 65,00 | TWD 63,90 | 130,00K |
| 2026-09-15 | TWD 64,10 | -%2,88 | TWD 66,50 | TWD 66,50 | TWD 63,70 | 314,01K |
| 2026-09-14 | TWD 66,00 | +%1,23 | TWD 65,70 | TWD 67,70 | TWD 65,50 | 766,00K |
| 2026-09-11 | TWD 65,20 | -%1,36 | TWD 65,10 | TWD 66,70 | TWD 65,00 | 461,00K |
| 2026-09-10 | TWD 66,10 | -%0,30 | TWD 66,90 | TWD 67,00 | TWD 65,20 | 423,03K |
| 2026-09-09 | TWD 66,30 | +%0,91 | TWD 66,10 | TWD 66,50 | TWD 65,60 | 414,07K |
| 2026-09-08 | TWD 65,70 | -%0,15 | TWD 66,20 | TWD 66,30 | TWD 64,70 | 666,00K |
| 2026-09-07 | TWD 65,80 | +%6,13 | TWD 62,00 | TWD 65,90 | TWD 61,10 | 764,08K |
| 2026-09-04 | TWD 62,00 | +%3,33 | TWD 62,10 | TWD 62,10 | TWD 60,30 | 144,08K |
| 2026-09-03 | TWD 60,00 | -%2,76 | TWD 61,70 | TWD 62,40 | TWD 59,60 | 101,10K |
| 2026-09-02 | TWD 61,70 | -%0,16 | TWD 61,80 | TWD 62,30 | TWD 61,50 | 107,00K |
| 2026-09-01 | TWD 61,80 | -%0,64 | TWD 62,60 | TWD 62,90 | TWD 61,80 | 128,19K |
| 2026-08-31 | TWD 62,20 | -%1,11 | TWD 62,90 | TWD 62,90 | TWD 61,20 | 106,00K |
| 2026-08-28 | TWD 62,90 | +%2,44 | TWD 62,30 | TWD 63,90 | TWD 62,10 | 189,20K |
| 2026-08-27 | TWD 61,40 | -%1,44 | TWD 62,30 | TWD 62,90 | TWD 61,40 | 89,04K |
| 2026-08-26 | TWD 62,30 | +%2,13 | TWD 61,20 | TWD 66,20 | TWD 60,60 | 414,01K |
| 2026-08-25 | TWD 61,00 | -%0,33 | TWD 60,10 | TWD 61,30 | TWD 59,80 | 86,03K |
| 2026-08-24 | TWD 61,20 | -%0,65 | TWD 61,60 | TWD 61,90 | TWD 61,00 | 94,00K |
| 2026-08-21 | TWD 61,60 | -%0,32 | TWD 61,50 | TWD 62,20 | TWD 60,90 | 107,00K |
| 2026-08-20 | TWD 61,80 | -%0,64 | TWD 63,00 | TWD 63,00 | TWD 60,70 | 127,00K |
| 2026-08-19 | TWD 62,20 | +%0,16 | TWD 61,70 | TWD 63,20 | TWD 61,70 | 153,00K |
| 2026-08-18 | TWD 62,10 | -%1,58 | TWD 63,30 | TWD 63,30 | TWD 62,00 | 130,02K |
| 2026-08-17 | TWD 63,10 | -%2,62 | TWD 64,80 | TWD 65,00 | TWD 63,10 | 258,02K |
| 2026-08-14 | TWD 64,80 | -%1,82 | TWD 66,10 | TWD 66,20 | TWD 64,00 | 321,20K |
| 2026-08-13 | TWD 66,00 | -%0,45 | TWD 66,30 | TWD 66,90 | TWD 65,00 | 636,80K |
| 2026-08-12 | TWD 66,30 | +%0,91 | TWD 66,80 | TWD 69,00 | TWD 64,60 | 2,37M |
| 2026-08-11 | TWD 65,70 | +%9,14 | TWD 60,90 | TWD 66,00 | TWD 60,30 | 986,50K |
| 2026-08-10 | TWD 60,20 | +%2,73 | TWD 58,50 | TWD 61,00 | TWD 58,50 | 205,00K |
| 2026-08-07 | TWD 58,60 | -%1,84 | TWD 59,80 | TWD 60,20 | TWD 58,40 | 79,31K |
| 2026-08-06 | TWD 59,70 | +%1,88 | TWD 58,60 | TWD 60,40 | TWD 57,50 | 214,00K |
| 2026-08-05 | TWD 58,60 | +%1,74 | TWD 58,20 | TWD 59,50 | TWD 57,30 | 162,00K |
| 2026-08-04 | TWD 57,60 | +%3,04 | TWD 56,80 | TWD 58,40 | TWD 56,20 | 169,03K |
| 2026-08-03 | TWD 55,90 | +%4,10 | TWD 54,70 | TWD 57,50 | TWD 54,70 | 447,00K |
| 2026-07-31 | TWD 53,70 | +%9,82 | TWD 53,70 | TWD 53,70 | TWD 53,70 | 171,02K |
| 2026-07-30 | TWD 48,90 | +%3,38 | TWD 47,40 | TWD 49,00 | TWD 47,40 | 126,00K |
| 2026-07-29 | TWD 47,30 | -%2,87 | TWD 48,70 | TWD 48,95 | TWD 46,10 | 251,05K |
| 2026-07-28 | TWD 48,70 | -%7,06 | TWD 50,30 | TWD 50,30 | TWD 48,65 | 93,08K |
| 2026-07-27 | TWD 52,40 | +%6,18 | TWD 49,40 | TWD 52,40 | TWD 49,15 | 61,06K |
| 2026-07-24 | TWD 49,35 | -%2,66 | TWD 50,20 | TWD 51,00 | TWD 49,25 | 69,06K |
| 2026-07-23 | TWD 50,70 | -%1,74 | TWD 51,20 | TWD 51,20 | TWD 50,00 | 65,05K |
| 2026-07-22 | TWD 51,60 | +%1,98 | TWD 52,60 | TWD 52,60 | TWD 51,40 | 103,00K |
| 2026-07-21 | TWD 50,60 | +%1,20 | TWD 50,30 | TWD 51,90 | TWD 49,50 | 164,01K |
| 2026-07-20 | TWD 50,00 | -%0,40 | TWD 50,00 | TWD 50,30 | TWD 48,50 | 112,00K |
| 2026-07-17 | TWD 50,20 | -%5,28 | TWD 51,40 | TWD 52,10 | TWD 49,50 | 183,31K |
| 2026-07-16 | TWD 53,00 | -%2,21 | TWD 54,20 | TWD 54,30 | TWD 53,00 | 108,04K |
| 2026-07-15 | TWD 54,20 | +%1,12 | TWD 54,00 | TWD 55,50 | TWD 52,70 | 132,36K |
| 2026-07-14 | TWD 53,60 | -%6,13 | TWD 56,00 | TWD 57,60 | TWD 52,10 | 336,00K |
| 2026-07-13 | TWD 57,10 | -%1,72 | TWD 58,50 | TWD 59,70 | TWD 56,80 | 162,00K |
| 2026-07-10 | TWD 58,10 | %0,00 | TWD 58,10 | TWD 58,10 | TWD 58,10 | 0 |
| 2026-07-09 | TWD 58,10 | %0,00 | TWD 60,00 | TWD 60,00 | TWD 57,70 | 126,00K |
| 2026-07-08 | TWD 58,10 | -%2,02 | TWD 58,30 | TWD 59,80 | TWD 57,30 | 116,00K |
| 2026-07-07 | TWD 59,30 | -%4,97 | TWD 63,20 | TWD 63,20 | TWD 58,50 | 262,13K |
| 2026-07-06 | TWD 62,40 | +%0,97 | TWD 62,50 | TWD 64,20 | TWD 61,30 | 303,02K |
| 2026-07-03 | TWD 61,80 | -%1,28 | TWD 62,00 | TWD 63,20 | TWD 61,50 | 339,00K |
| 2026-07-02 | TWD 62,60 | -%6,15 | TWD 65,50 | TWD 66,00 | TWD 62,60 | 1,06M |
| 2026-07-01 | TWD 66,70 | +%7,06 | TWD 62,20 | TWD 67,50 | TWD 60,10 | 1,53M |
| 2026-06-30 | TWD 62,30 | +%9,88 | TWD 57,90 | TWD 62,30 | TWD 57,20 | 304,00K |
| 2026-06-29 | TWD 56,70 | -%1,73 | TWD 57,50 | TWD 59,20 | TWD 56,60 | 211,04K |
| 2026-06-26 | TWD 57,70 | -%5,10 | TWD 58,50 | TWD 60,00 | TWD 57,70 | 263,00K |
| 2026-06-25 | TWD 60,80 | -%1,46 | TWD 62,20 | TWD 62,20 | TWD 60,10 | 231,40K |
| 2026-06-24 | TWD 61,70 | -%0,80 | TWD 60,70 | TWD 61,90 | TWD 60,00 | 335,10K |
| 2026-06-23 | TWD 62,20 | -%8,53 | TWD 67,00 | TWD 67,00 | TWD 61,90 | 459,10K |
| 2026-06-22 | TWD 68,00 | +%0,29 | TWD 69,00 | TWD 70,00 | TWD 67,80 | 898,09K |
| 2026-06-18 | TWD 67,80 | +%2,73 | TWD 67,70 | TWD 69,70 | TWD 66,10 | 834,13K |
| 2026-06-17 | TWD 66,00 | -%2,37 | TWD 66,60 | TWD 66,70 | TWD 64,80 | 615,01K |
| 2026-06-16 | TWD 67,60 | +%1,65 | TWD 69,80 | TWD 72,90 | TWD 67,20 | 2,59M |
| 2026-06-15 | TWD 66,50 | +%9,92 | TWD 60,30 | TWD 66,50 | TWD 60,30 | 681,50K |
| 2026-06-12 | TWD 60,50 | +%2,72 | TWD 60,50 | TWD 62,90 | TWD 59,50 | 388,14K |
| 2026-06-11 | TWD 58,90 | +%1,20 | TWD 59,40 | TWD 59,70 | TWD 57,30 | 232,00K |
| 2026-06-10 | TWD 58,20 | +%1,57 | TWD 58,70 | TWD 61,50 | TWD 58,20 | 611,03K |
| 2026-06-09 | TWD 57,30 | +%2,32 | TWD 58,80 | TWD 58,80 | TWD 55,70 | 374,85K |
| 2026-06-08 | TWD 56,00 | -%8,20 | TWD 55,50 | TWD 56,70 | TWD 54,90 | 258,01K |
| 2026-06-05 | TWD 61,00 | -%0,97 | TWD 61,60 | TWD 62,20 | TWD 59,30 | 298,07K |
| 2026-06-04 | TWD 61,60 | -%1,60 | TWD 62,60 | TWD 63,00 | TWD 61,20 | 298,16K |
| 2026-06-03 | TWD 62,60 | -%1,11 | TWD 64,30 | TWD 64,80 | TWD 62,50 | 518,14K |
| 2026-06-02 | TWD 63,30 | -%6,64 | TWD 67,30 | TWD 67,30 | TWD 61,20 | 910,28K |
| 2026-06-01 | TWD 67,80 | -%3,00 | TWD 69,90 | TWD 70,30 | TWD 66,60 | 1,56M |
| 2026-05-29 | TWD 69,90 | +%1,75 | TWD 68,50 | TWD 74,00 | TWD 67,00 | 3,90M |
| 2026-05-28 | TWD 68,70 | +%9,92 | TWD 68,70 | TWD 68,70 | TWD 67,10 | 2,89M |
| 2026-05-27 | TWD 62,50 | +%9,84 | TWD 57,00 | TWD 62,50 | TWD 57,00 | 1,32M |