Arlitech Electronic Corp 6432
TPEX · Tayvan · Elektronik Teknoloji
TWD 66,60-3,20 (-%4,58)
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 66,60 | -%4,58 | TWD 67,20 | TWD 70,50 | TWD 64,60 | 5,52M |
| 2026-10-01 | TWD 69,80 | +%9,92 | TWD 62,80 | TWD 69,80 | TWD 62,50 | 3,15M |
| 2026-09-30 | TWD 63,50 | +%6,72 | TWD 60,30 | TWD 65,10 | TWD 59,80 | 1,29M |
| 2026-09-29 | TWD 59,50 | -%1,49 | TWD 59,10 | TWD 61,00 | TWD 59,10 | 189,00K |
| 2026-09-24 | TWD 60,40 | -%0,33 | TWD 60,60 | TWD 60,60 | TWD 59,50 | 315,02K |
| 2026-09-23 | TWD 60,60 | -%2,26 | TWD 62,80 | TWD 63,50 | TWD 60,60 | 980,37K |
| 2026-09-22 | TWD 62,00 | +%0,98 | TWD 62,00 | TWD 63,00 | TWD 60,90 | 1,31M |
| 2026-09-21 | TWD 61,40 | +%4,42 | TWD 58,80 | TWD 62,40 | TWD 58,20 | 1,32M |
| 2026-09-18 | TWD 58,80 | +%9,91 | TWD 54,00 | TWD 58,80 | TWD 53,20 | 972,10K |
| 2026-09-17 | TWD 53,50 | +%1,71 | TWD 53,10 | TWD 53,70 | TWD 52,60 | 218,09K |
| 2026-09-16 | TWD 52,60 | +%0,77 | TWD 53,00 | TWD 53,30 | TWD 52,00 | 192,06K |
| 2026-09-15 | TWD 52,20 | -%0,95 | TWD 52,60 | TWD 54,00 | TWD 52,20 | 188,20K |
| 2026-09-14 | TWD 52,70 | -%1,68 | TWD 54,40 | TWD 54,40 | TWD 52,10 | 300,16K |
| 2026-09-11 | TWD 53,60 | -%3,42 | TWD 54,80 | TWD 55,50 | TWD 53,40 | 290,18K |
| 2026-09-10 | TWD 55,50 | -%1,60 | TWD 56,80 | TWD 56,80 | TWD 54,10 | 449,18K |
| 2026-09-09 | TWD 56,40 | -%1,23 | TWD 57,10 | TWD 57,80 | TWD 56,20 | 373,21K |
| 2026-09-08 | TWD 57,10 | -%7,31 | TWD 60,00 | TWD 60,00 | TWD 56,80 | 681,09K |
| 2026-09-07 | TWD 61,60 | +%1,15 | TWD 62,00 | TWD 63,40 | TWD 61,30 | 425,12K |
| 2026-09-04 | TWD 60,90 | +%2,70 | TWD 60,00 | TWD 62,00 | TWD 59,70 | 592,02K |
| 2026-09-03 | TWD 59,30 | -%4,05 | TWD 61,80 | TWD 63,30 | TWD 59,30 | 418,67K |
| 2026-09-02 | TWD 61,80 | -%1,59 | TWD 62,30 | TWD 62,50 | TWD 61,60 | 246,34K |
| 2026-09-01 | TWD 62,80 | +%0,32 | TWD 63,60 | TWD 64,50 | TWD 62,60 | 390,10K |
| 2026-08-31 | TWD 62,60 | -%4,28 | TWD 65,10 | TWD 67,00 | TWD 62,00 | 521,42K |
| 2026-08-28 | TWD 65,40 | +%2,51 | TWD 64,40 | TWD 68,40 | TWD 64,40 | 851,01K |
| 2026-08-27 | TWD 63,80 | +%0,79 | TWD 64,70 | TWD 65,80 | TWD 62,20 | 521,27K |
| 2026-08-26 | TWD 63,30 | +%2,10 | TWD 62,30 | TWD 63,50 | TWD 61,80 | 369,00K |
| 2026-08-25 | TWD 62,00 | -%4,32 | TWD 64,40 | TWD 64,40 | TWD 60,50 | 869,11K |
| 2026-08-24 | TWD 64,80 | -%1,97 | TWD 66,30 | TWD 68,00 | TWD 64,80 | 778,17K |
| 2026-08-21 | TWD 66,10 | -%0,60 | TWD 66,50 | TWD 67,50 | TWD 66,10 | 332,02K |
| 2026-08-20 | TWD 66,50 | -%1,77 | TWD 69,00 | TWD 69,10 | TWD 66,00 | 533,03K |
| 2026-08-19 | TWD 67,70 | -%0,15 | TWD 66,20 | TWD 69,80 | TWD 66,00 | 568,05K |
| 2026-08-18 | TWD 67,80 | -%5,17 | TWD 72,00 | TWD 72,00 | TWD 67,00 | 808,29K |
| 2026-08-17 | TWD 71,50 | -%0,42 | TWD 71,10 | TWD 72,50 | TWD 70,50 | 546,20K |
| 2026-08-14 | TWD 71,80 | -%7,95 | TWD 78,80 | TWD 78,80 | TWD 71,20 | 2,39M |
| 2026-08-13 | TWD 78,00 | +%5,41 | TWD 74,50 | TWD 79,50 | TWD 74,50 | 3,05M |
| 2026-08-12 | TWD 74,00 | -%0,13 | TWD 74,10 | TWD 76,20 | TWD 73,50 | 1,42M |
| 2026-08-11 | TWD 74,10 | +%4,37 | TWD 70,50 | TWD 74,70 | TWD 70,50 | 1,61M |
| 2026-08-10 | TWD 71,00 | +%0,14 | TWD 71,50 | TWD 72,90 | TWD 70,60 | 624,36K |
| 2026-08-07 | TWD 70,90 | -%3,54 | TWD 73,50 | TWD 74,00 | TWD 70,50 | 952,05K |
| 2026-08-06 | TWD 73,50 | +%3,52 | TWD 72,00 | TWD 74,00 | TWD 70,30 | 1,53M |
| 2026-08-05 | TWD 71,00 | -%0,14 | TWD 72,10 | TWD 73,90 | TWD 70,00 | 1,68M |
| 2026-08-04 | TWD 71,10 | -%0,56 | TWD 70,20 | TWD 72,60 | TWD 69,30 | 2,26M |
| 2026-08-03 | TWD 71,50 | -%7,50 | TWD 78,70 | TWD 80,00 | TWD 71,50 | 5,55M |
| 2026-07-31 | TWD 77,30 | +%9,96 | TWD 76,30 | TWD 77,30 | TWD 75,10 | 2,77M |
| 2026-07-30 | TWD 70,30 | -%2,77 | TWD 71,60 | TWD 79,50 | TWD 69,50 | 6,13M |
| 2026-07-29 | TWD 72,30 | +%1,12 | TWD 72,90 | TWD 73,90 | TWD 69,30 | 2,01M |
| 2026-07-28 | TWD 71,50 | -%6,29 | TWD 73,70 | TWD 73,80 | TWD 70,30 | 1,32M |
| 2026-07-27 | TWD 76,30 | +%9,00 | TWD 70,50 | TWD 76,80 | TWD 70,10 | 2,16M |
| 2026-07-24 | TWD 70,00 | -%3,31 | TWD 72,10 | TWD 72,50 | TWD 69,80 | 607,01K |
| 2026-07-23 | TWD 72,40 | -%0,82 | TWD 73,20 | TWD 74,90 | TWD 71,40 | 884,02K |
| 2026-07-22 | TWD 73,00 | +%4,58 | TWD 72,20 | TWD 76,00 | TWD 72,00 | 1,22M |
| 2026-07-21 | TWD 69,80 | +%5,76 | TWD 66,40 | TWD 69,80 | TWD 66,40 | 1,01M |
| 2026-07-20 | TWD 66,00 | -%0,15 | TWD 68,50 | TWD 68,90 | TWD 62,10 | 1,55M |
| 2026-07-17 | TWD 66,10 | -%9,45 | TWD 71,70 | TWD 72,60 | TWD 66,10 | 1,44M |
| 2026-07-16 | TWD 73,00 | -%0,95 | TWD 74,00 | TWD 75,90 | TWD 73,00 | 1,21M |
| 2026-07-15 | TWD 73,70 | -%0,67 | TWD 75,90 | TWD 75,90 | TWD 73,30 | 1,47M |
| 2026-07-14 | TWD 74,20 | +%0,68 | TWD 72,30 | TWD 75,90 | TWD 70,30 | 2,01M |
| 2026-07-13 | TWD 73,70 | -%2,51 | TWD 77,30 | TWD 78,10 | TWD 71,80 | 1,96M |
| 2026-07-10 | TWD 75,60 | %0,00 | TWD 75,60 | TWD 75,60 | TWD 75,60 | 0 |
| 2026-07-09 | TWD 75,60 | -%1,82 | TWD 77,50 | TWD 78,60 | TWD 75,10 | 2,12M |
| 2026-07-08 | TWD 77,00 | +%2,39 | TWD 75,20 | TWD 79,30 | TWD 74,00 | 3,24M |
| 2026-07-07 | TWD 75,20 | -%3,96 | TWD 79,00 | TWD 80,40 | TWD 73,50 | 3,13M |
| 2026-07-06 | TWD 78,30 | -%0,38 | TWD 79,10 | TWD 80,50 | TWD 75,10 | 3,59M |
| 2026-07-03 | TWD 78,60 | +%0,64 | TWD 76,30 | TWD 79,80 | TWD 74,70 | 3,77M |
| 2026-07-02 | TWD 78,10 | +%2,63 | TWD 78,50 | TWD 83,70 | TWD 77,00 | 10,36M |
| 2026-07-01 | TWD 76,10 | %0,00 | TWD 76,10 | TWD 80,00 | TWD 74,30 | 6,27M |
| 2026-06-30 | TWD 76,10 | +%8,40 | TWD 70,80 | TWD 77,20 | TWD 70,80 | 3,93M |
| 2026-06-29 | TWD 70,20 | -%6,40 | TWD 75,00 | TWD 76,20 | TWD 68,60 | 2,43M |
| 2026-06-26 | TWD 75,00 | -%8,87 | TWD 80,30 | TWD 83,10 | TWD 74,70 | 4,83M |
| 2026-06-25 | TWD 82,30 | +%9,88 | TWD 75,10 | TWD 82,30 | TWD 73,80 | 4,97M |
| 2026-06-24 | TWD 74,90 | +%1,22 | TWD 73,50 | TWD 76,20 | TWD 72,00 | 2,33M |
| 2026-06-23 | TWD 74,00 | -%8,98 | TWD 80,10 | TWD 80,10 | TWD 73,60 | 2,92M |
| 2026-06-22 | TWD 81,30 | -%6,44 | TWD 85,50 | TWD 86,80 | TWD 81,30 | 6,27M |
| 2026-06-18 | TWD 86,90 | +%10,00 | TWD 83,80 | TWD 86,90 | TWD 81,40 | 6,86M |
| 2026-06-17 | TWD 79,00 | +%9,87 | TWD 74,00 | TWD 79,00 | TWD 73,30 | 4,76M |
| 2026-06-16 | TWD 71,90 | -%2,97 | TWD 72,80 | TWD 76,70 | TWD 70,20 | 5,65M |
| 2026-06-15 | TWD 74,10 | +%5,71 | TWD 70,80 | TWD 75,20 | TWD 70,80 | 4,88M |
| 2026-06-12 | TWD 70,10 | -%3,84 | TWD 76,50 | TWD 77,80 | TWD 70,10 | 5,71M |
| 2026-06-11 | TWD 72,90 | -%3,95 | TWD 77,30 | TWD 78,20 | TWD 70,80 | 5,48M |
| 2026-06-10 | TWD 75,90 | +%5,86 | TWD 74,20 | TWD 78,80 | TWD 74,20 | 7,45M |
| 2026-06-09 | TWD 71,70 | +%9,97 | TWD 66,90 | TWD 71,70 | TWD 66,40 | 4,69M |
| 2026-06-08 | TWD 65,20 | -%3,12 | TWD 61,40 | TWD 69,60 | TWD 60,60 | 4,50M |
| 2026-06-05 | TWD 67,30 | +%9,97 | TWD 61,30 | TWD 67,30 | TWD 59,20 | 3,77M |
| 2026-06-04 | TWD 61,20 | -%4,82 | TWD 63,40 | TWD 65,30 | TWD 61,20 | 1,18M |
| 2026-06-03 | TWD 64,30 | -%2,58 | TWD 65,80 | TWD 66,20 | TWD 63,80 | 1,33M |
| 2026-06-02 | TWD 66,00 | -%3,08 | TWD 67,00 | TWD 67,40 | TWD 63,00 | 3,07M |
| 2026-06-01 | TWD 68,10 | -%3,54 | TWD 71,10 | TWD 73,00 | TWD 68,10 | 3,26M |
| 2026-05-29 | TWD 70,60 | +%0,86 | TWD 70,50 | TWD 72,40 | TWD 67,60 | 4,93M |
| 2026-05-28 | TWD 70,00 | +%7,36 | TWD 67,30 | TWD 71,70 | TWD 66,60 | 10,21M |
| 2026-05-27 | TWD 65,20 | +%9,95 | TWD 63,40 | TWD 65,20 | TWD 62,60 | 3,34M |