Apogee Optocom Co., Ltd. 6426
TWSE · Tayvan · Elektronik Teknoloji
TWD 339,50-5,50 (-%1,59)
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 339,50 | -%1,59 | TWD 343,00 | TWD 345,50 | TWD 330,00 | 2,08M |
| 2026-09-30 | TWD 345,00 | -%2,54 | TWD 351,50 | TWD 360,50 | TWD 342,00 | 2,41M |
| 2026-09-29 | TWD 354,00 | -%9,00 | TWD 381,50 | TWD 388,50 | TWD 350,50 | 3,32M |
| 2026-09-24 | TWD 389,00 | -%0,64 | TWD 412,00 | TWD 412,00 | TWD 380,00 |
| 4,84M |
| 2026-09-23 | TWD 391,50 | +%9,97 | TWD 359,00 | TWD 391,50 | TWD 357,00 | 3,10M |
| 2026-09-22 | TWD 356,00 | -%4,81 | TWD 378,00 | TWD 379,50 | TWD 350,50 | 2,99M |
| 2026-09-21 | TWD 374,00 | +%0,13 | TWD 375,00 | TWD 376,00 | TWD 354,50 | 2,60M |
| 2026-09-18 | TWD 373,50 | +%2,89 | TWD 381,50 | TWD 385,00 | TWD 365,00 | 7,19M |
| 2026-09-17 | TWD 363,00 | +%10,00 | TWD 357,50 | TWD 363,00 | TWD 356,00 | 1,21M |
| 2026-09-16 | TWD 330,00 | +%10,00 | TWD 303,00 | TWD 330,00 | TWD 303,00 | 2,78M |
| 2026-09-15 | TWD 300,00 | -%3,85 | TWD 306,00 | TWD 312,00 | TWD 298,00 | 2,37M |
| 2026-09-14 | TWD 312,00 | +%3,31 | TWD 295,50 | TWD 327,00 | TWD 293,00 | 4,49M |
| 2026-09-11 | TWD 302,00 | -%6,21 | TWD 317,50 | TWD 326,50 | TWD 295,50 | 4,55M |
| 2026-09-10 | TWD 322,00 | +%0,31 | TWD 311,00 | TWD 328,00 | TWD 303,00 | 4,92M |
| 2026-09-09 | TWD 321,00 | +%4,56 | TWD 305,50 | TWD 324,50 | TWD 288,00 | 6,15M |
| 2026-09-08 | TWD 307,00 | +%3,72 | TWD 316,50 | TWD 325,50 | TWD 297,50 | 8,80M |
| 2026-09-07 | TWD 296,00 | +%9,83 | TWD 285,00 | TWD 296,00 | TWD 285,00 | 3,41M |
| 2026-09-04 | TWD 269,50 | +%1,51 | TWD 270,00 | TWD 274,00 | TWD 251,00 | 3,21M |
| 2026-09-03 | TWD 265,50 | +%3,31 | TWD 260,50 | TWD 274,00 | TWD 249,00 | 3,49M |
| 2026-09-02 | TWD 257,00 | -%4,81 | TWD 275,00 | TWD 285,00 | TWD 257,00 | 2,80M |
| 2026-09-01 | TWD 270,00 | +%3,45 | TWD 260,50 | TWD 272,50 | TWD 257,00 | 1,98M |
| 2026-08-31 | TWD 261,00 | -%0,95 | TWD 260,50 | TWD 270,00 | TWD 254,00 | 1,31M |
| 2026-08-28 | TWD 263,50 | +%1,54 | TWD 260,00 | TWD 273,00 | TWD 256,00 | 2,26M |
| 2026-08-27 | TWD 259,50 | -%3,17 | TWD 270,00 | TWD 274,50 | TWD 255,00 | 4,18M |
| 2026-08-26 | TWD 268,00 | +%5,10 | TWD 251,00 | TWD 275,00 | TWD 250,00 | 4,17M |
| 2026-08-25 | TWD 255,00 | +%6,92 | TWD 234,50 | TWD 258,00 | TWD 226,00 | 2,40M |
| 2026-08-24 | TWD 238,50 | -%1,04 | TWD 239,50 | TWD 242,50 | TWD 233,00 | 1,00M |
| 2026-08-21 | TWD 241,00 | -%3,60 | TWD 251,00 | TWD 260,50 | TWD 240,00 | 4,21M |
| 2026-08-20 | TWD 250,00 | +%8,23 | TWD 235,00 | TWD 254,00 | TWD 226,50 | 3,50M |
| 2026-08-19 | TWD 231,00 | -%5,33 | TWD 220,00 | TWD 244,00 | TWD 220,00 | 1,96M |
| 2026-08-18 | TWD 244,00 | +%1,88 | TWD 239,50 | TWD 244,50 | TWD 233,50 | 799,83K |
| 2026-08-17 | TWD 239,50 | +%9,36 | TWD 219,00 | TWD 240,00 | TWD 218,00 | 987,87K |
| 2026-08-14 | TWD 219,00 | +%1,39 | TWD 224,00 | TWD 227,00 | TWD 218,00 | 1,00M |
| 2026-08-13 | TWD 216,00 | -%2,70 | TWD 224,00 | TWD 224,00 | TWD 211,00 | 587,26K |
| 2026-08-12 | TWD 222,00 | +%1,83 | TWD 233,00 | TWD 233,00 | TWD 220,00 | 809,05K |
| 2026-08-11 | TWD 218,00 | +%0,23 | TWD 212,00 | TWD 219,00 | TWD 208,00 | 1,74M |
| 2026-08-10 | TWD 217,50 | +%5,84 | TWD 209,50 | TWD 225,00 | TWD 207,00 | 3,75M |
| 2026-08-07 | TWD 205,50 | +%9,89 | TWD 191,50 | TWD 205,50 | TWD 189,50 | 2,75M |
| 2026-08-06 | TWD 187,00 | +%10,00 | TWD 172,50 | TWD 187,00 | TWD 169,00 | 1,25M |
| 2026-08-05 | TWD 170,00 | -%2,02 | TWD 179,50 | TWD 186,50 | TWD 168,00 | 2,01M |
| 2026-08-04 | TWD 173,50 | +%9,81 | TWD 161,50 | TWD 173,50 | TWD 160,00 | 539,00K |
| 2026-08-03 | TWD 158,00 | +%4,64 | TWD 150,50 | TWD 165,00 | TWD 150,50 | 421,05K |
| 2026-07-31 | TWD 151,00 | +%9,82 | TWD 151,00 | TWD 151,00 | TWD 148,00 | 359,01K |
| 2026-07-30 | TWD 137,50 | -%7,41 | TWD 147,50 | TWD 152,00 | TWD 135,50 | 845,11K |
| 2026-07-29 | TWD 148,50 | -%8,62 | TWD 162,00 | TWD 167,50 | TWD 146,50 | 1,38M |
| 2026-07-28 | TWD 162,50 | -%5,25 | TWD 161,50 | TWD 175,50 | TWD 160,50 | 1,15M |
| 2026-07-27 | TWD 171,50 | +%4,57 | TWD 164,00 | TWD 172,00 | TWD 158,50 | 1,02M |
| 2026-07-24 | TWD 164,00 | %0,00 | TWD 166,00 | TWD 180,00 | TWD 160,50 | 1,80M |
| 2026-07-23 | TWD 164,00 | -%1,80 | TWD 170,00 | TWD 175,50 | TWD 160,00 | 565,01K |
| 2026-07-22 | TWD 167,00 | +%7,40 | TWD 167,00 | TWD 168,00 | TWD 163,50 | 340,01K |
| 2026-07-21 | TWD 155,50 | +%1,30 | TWD 158,00 | TWD 158,50 | TWD 153,00 | 287,05K |
| 2026-07-20 | TWD 153,50 | -%2,23 | TWD 160,00 | TWD 160,00 | TWD 145,00 | 592,07K |
| 2026-07-17 | TWD 157,00 | -%8,19 | TWD 168,00 | TWD 168,00 | TWD 154,50 | 622,20K |
| 2026-07-16 | TWD 171,00 | -%5,00 | TWD 177,00 | TWD 178,00 | TWD 170,50 | 247,11K |
| 2026-07-15 | TWD 180,00 | +%3,15 | TWD 179,00 | TWD 183,50 | TWD 174,50 | 370,24K |
| 2026-07-14 | TWD 174,50 | -%4,12 | TWD 183,00 | TWD 186,00 | TWD 164,00 | 934,01K |
| 2026-07-13 | TWD 182,00 | -%2,93 | TWD 190,50 | TWD 192,00 | TWD 181,00 | 284,30K |
| 2026-07-10 | TWD 187,50 | %0,00 | TWD 187,50 | TWD 187,50 | TWD 187,50 | 0 |
| 2026-07-09 | TWD 187,50 | -%0,79 | TWD 189,00 | TWD 197,00 | TWD 186,00 | 501,10K |
| 2026-07-08 | TWD 189,00 | +%3,28 | TWD 184,50 | TWD 194,00 | TWD 183,00 | 444,00K |
| 2026-07-07 | TWD 183,00 | -%2,66 | TWD 190,50 | TWD 200,00 | TWD 181,50 | 729,01K |
| 2026-07-06 | TWD 188,00 | -%6,47 | TWD 201,00 | TWD 206,00 | TWD 188,00 | 1,03M |
| 2026-07-03 | TWD 201,00 | +%4,42 | TWD 192,50 | TWD 205,00 | TWD 191,50 | 813,31K |
| 2026-07-02 | TWD 192,50 | +%1,58 | TWD 177,50 | TWD 194,50 | TWD 177,50 | 510,09K |
| 2026-07-01 | TWD 189,50 | -%1,30 | TWD 198,00 | TWD 198,00 | TWD 186,00 | 485,20K |
| 2026-06-30 | TWD 192,00 | +%1,05 | TWD 195,00 | TWD 200,00 | TWD 190,00 | 516,02K |
| 2026-06-29 | TWD 190,00 | -%1,55 | TWD 195,00 | TWD 195,00 | TWD 188,00 | 571,58K |
| 2026-06-26 | TWD 193,00 | -%9,81 | TWD 210,00 | TWD 211,00 | TWD 193,00 | 1,39M |
| 2026-06-25 | TWD 214,00 | +%1,18 | TWD 216,00 | TWD 219,50 | TWD 211,50 | 778,30K |
| 2026-06-24 | TWD 211,50 | -%2,53 | TWD 214,00 | TWD 216,00 | TWD 208,00 | 582,10K |
| 2026-06-23 | TWD 217,00 | %0,00 | TWD 217,00 | TWD 224,50 | TWD 210,50 | 1,13M |
| 2026-06-22 | TWD 217,00 | +%3,09 | TWD 208,50 | TWD 217,50 | TWD 208,00 | 955,16K |
| 2026-06-18 | TWD 210,50 | +%7,95 | TWD 196,50 | TWD 214,00 | TWD 193,50 | 1,09M |
| 2026-06-17 | TWD 195,00 | -%1,76 | TWD 197,50 | TWD 198,50 | TWD 192,50 | 793,60K |
| 2026-06-16 | TWD 198,50 | -%5,02 | TWD 210,50 | TWD 213,50 | TWD 198,50 | 1,08M |
| 2026-06-15 | TWD 209,00 | +%8,01 | TWD 208,50 | TWD 212,50 | TWD 205,50 | 1,27M |
| 2026-06-12 | TWD 193,50 | -%1,02 | TWD 207,00 | TWD 207,00 | TWD 193,50 | 1,03M |
| 2026-06-11 | TWD 195,50 | -%6,01 | TWD 203,00 | TWD 208,00 | TWD 189,50 | 1,77M |
| 2026-06-10 | TWD 208,00 | -%9,96 | TWD 220,00 | TWD 226,50 | TWD 208,00 | 2,28M |
| 2026-06-09 | TWD 231,00 | +%7,44 | TWD 219,50 | TWD 231,50 | TWD 210,50 | 1,36M |
| 2026-06-08 | TWD 215,00 | -%6,32 | TWD 207,00 | TWD 216,50 | TWD 207,00 | 1,07M |
| 2026-06-05 | TWD 229,50 | -%5,36 | TWD 242,50 | TWD 242,50 | TWD 225,00 | 1,28M |
| 2026-06-04 | TWD 242,50 | %0,00 | TWD 245,50 | TWD 251,00 | TWD 233,00 | 1,49M |
| 2026-06-03 | TWD 242,50 | -%6,37 | TWD 268,00 | TWD 276,00 | TWD 242,00 | 2,69M |
| 2026-06-02 | TWD 259,00 | -%3,00 | TWD 271,00 | TWD 277,00 | TWD 250,50 | 1,34M |
| 2026-06-01 | TWD 267,00 | %0,00 | TWD 270,00 | TWD 281,00 | TWD 266,50 | 1,41M |
| 2026-05-29 | TWD 267,00 | +%2,50 | TWD 268,00 | TWD 273,00 | TWD 264,50 | 880,90K |
| 2026-05-28 | TWD 260,50 | -%7,13 | TWD 279,00 | TWD 282,50 | TWD 258,50 | 1,76M |
| 2026-05-27 | TWD 280,50 | -%2,77 | TWD 290,00 | TWD 291,00 | TWD 273,00 | 3,23M |
| 2026-05-26 | TWD 288,50 | +%5,29 | TWD 280,00 | TWD 289,50 | TWD 267,00 | 3,05M |