APAQ Technology Co., Ltd. 6449
TWSE · Tayvan · Elektronik Teknoloji
TWD 230,00+20,50 (+%9,79)
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 230,00 | +%9,79 | TWD 211,50 | TWD 230,00 | TWD 211,50 | 2,53M |
| 2026-09-30 | TWD 209,50 | +%1,95 | TWD 208,50 | TWD 216,00 | TWD 208,00 | 785,30K |
| 2026-09-29 | TWD 205,50 | -%1,91 | TWD 211,00 | TWD 211,00 | TWD 205,00 | 486,18K |
| 2026-09-24 | TWD 209,50 | -%0,48 | TWD 212,00 | TWD 212,50 | TWD 208,50 | 425,03K |
| 2026-09-23 | TWD 210,50 | -%0,24 | TWD 214,00 | TWD 217,50 | TWD 210,00 | 509,50K |
| 2026-09-22 | TWD 211,00 | -%2,09 | TWD 218,00 | TWD 220,50 | TWD 211,00 | 1,06M |
| 2026-09-21 | TWD 215,50 | -%0,69 | TWD 218,00 | TWD 223,00 | TWD 215,00 | 535,10K |
| 2026-09-18 | TWD 217,00 | +%2,60 | TWD 216,00 | TWD 218,00 | TWD 213,50 | 438,55K |
| 2026-09-17 | TWD 211,50 | -%2,53 | TWD 218,00 | TWD 222,00 | TWD 210,00 | 589,63K |
| 2026-09-16 | TWD 217,00 | +%3,58 | TWD 210,50 | TWD 217,00 | TWD 210,00 | 433,27K |
| 2026-09-15 | TWD 209,50 | -%2,33 | TWD 214,00 | TWD 219,50 | TWD 208,50 | 1,19M |
| 2026-09-14 | TWD 214,50 | -%1,15 | TWD 214,00 | TWD 217,00 | TWD 205,50 | 1,18M |
| 2026-09-11 | TWD 217,00 | -%4,19 | TWD 222,00 | TWD 230,50 | TWD 215,50 | 1,90M |
| 2026-09-10 | TWD 226,50 | +%0,44 | TWD 224,00 | TWD 229,50 | TWD 218,00 | 1,84M |
| 2026-09-09 | TWD 225,50 | +%0,22 | TWD 226,50 | TWD 231,00 | TWD 220,00 | 1,53M |
| 2026-09-08 | TWD 225,00 | -%2,81 | TWD 233,50 | TWD 234,50 | TWD 225,00 | 1,69M |
| 2026-09-07 | TWD 231,50 | -%2,53 | TWD 242,00 | TWD 243,00 | TWD 230,00 | 2,53M |
| 2026-09-04 | TWD 237,50 | +%9,70 | TWD 225,00 | TWD 238,00 | TWD 224,50 | 1,55M |
| 2026-09-03 | TWD 216,50 | -%3,78 | TWD 225,50 | TWD 226,50 | TWD 216,50 | 640,12K |
| 2026-09-02 | TWD 225,00 | -%4,66 | TWD 235,50 | TWD 235,50 | TWD 224,00 | 948,13K |
| 2026-09-01 | TWD 236,00 | +%1,72 | TWD 234,00 | TWD 246,50 | TWD 232,50 | 1,28M |
| 2026-08-31 | TWD 232,00 | -%2,11 | TWD 230,00 | TWD 244,00 | TWD 227,00 | 1,53M |
| 2026-08-28 | TWD 237,00 | +%1,72 | TWD 240,00 | TWD 248,00 | TWD 231,00 | 4,45M |
| 2026-08-27 | TWD 233,00 | +%9,91 | TWD 218,50 | TWD 233,00 | TWD 213,50 | 2,11M |
| 2026-08-26 | TWD 212,00 | -%5,36 | TWD 219,50 | TWD 219,50 | TWD 208,00 | 1,59M |
| 2026-08-25 | TWD 224,00 | +%6,41 | TWD 209,00 | TWD 227,00 | TWD 202,00 | 829,25K |
| 2026-08-24 | TWD 210,50 | -%1,64 | TWD 215,00 | TWD 218,00 | TWD 210,50 | 277,34K |
| 2026-08-21 | TWD 214,00 | -%4,04 | TWD 224,50 | TWD 224,50 | TWD 214,00 | 364,31K |
| 2026-08-20 | TWD 223,00 | -%1,33 | TWD 227,00 | TWD 229,50 | TWD 218,50 | 469,21K |
| 2026-08-19 | TWD 226,00 | +%0,89 | TWD 213,50 | TWD 232,50 | TWD 213,50 | 492,20K |
| 2026-08-18 | TWD 224,00 | -%3,45 | TWD 231,00 | TWD 233,50 | TWD 224,00 | 395,38K |
| 2026-08-17 | TWD 232,00 | -%0,64 | TWD 230,00 | TWD 235,00 | TWD 226,00 | 500,02K |
| 2026-08-14 | TWD 233,50 | -%5,85 | TWD 247,50 | TWD 247,50 | TWD 233,50 | 975,01K |
| 2026-08-13 | TWD 248,00 | +%1,64 | TWD 254,50 | TWD 263,00 | TWD 246,00 | 2,24M |
| 2026-08-12 | TWD 244,00 | +%2,52 | TWD 240,00 | TWD 249,50 | TWD 240,00 | 854,35K |
| 2026-08-11 | TWD 238,00 | -%1,04 | TWD 239,50 | TWD 252,00 | TWD 236,50 | 2,17M |
| 2026-08-10 | TWD 240,50 | +%6,65 | TWD 227,50 | TWD 243,50 | TWD 227,50 | 978,83K |
| 2026-08-07 | TWD 225,50 | -%5,65 | TWD 241,00 | TWD 243,50 | TWD 221,50 | 1,03M |
| 2026-08-06 | TWD 239,00 | +%4,14 | TWD 226,50 | TWD 240,00 | TWD 220,00 | 863,21K |
| 2026-08-05 | TWD 229,50 | +%0,88 | TWD 238,00 | TWD 239,50 | TWD 227,00 | 1,05M |
| 2026-08-04 | TWD 227,50 | +%1,11 | TWD 223,00 | TWD 227,50 | TWD 216,00 | 1,78M |
| 2026-08-03 | TWD 225,00 | +%6,89 | TWD 212,00 | TWD 228,00 | TWD 209,50 | 1,66M |
| 2026-07-31 | TWD 210,50 | +%9,92 | TWD 210,50 | TWD 210,50 | TWD 204,50 | 576,50K |
| 2026-07-30 | TWD 191,50 | -%5,20 | TWD 200,50 | TWD 210,00 | TWD 187,00 | 1,16M |
| 2026-07-29 | TWD 202,00 | -%6,91 | TWD 220,50 | TWD 222,00 | TWD 195,50 | 1,99M |
| 2026-07-28 | TWD 217,00 | -%9,21 | TWD 230,50 | TWD 230,50 | TWD 216,00 | 830,33K |
| 2026-07-27 | TWD 239,00 | -%1,04 | TWD 240,00 | TWD 245,00 | TWD 229,50 | 903,10K |
| 2026-07-24 | TWD 241,50 | -%4,55 | TWD 251,00 | TWD 252,00 | TWD 238,50 | 713,07K |
| 2026-07-23 | TWD 253,00 | -%6,12 | TWD 271,00 | TWD 271,00 | TWD 250,50 | 2,11M |
| 2026-07-22 | TWD 269,50 | +%10,00 | TWD 269,50 | TWD 269,50 | TWD 269,50 | 405,00K |
| 2026-07-21 | TWD 245,00 | +%2,73 | TWD 246,50 | TWD 249,50 | TWD 238,50 | 1,14M |
| 2026-07-20 | TWD 238,50 | -%6,10 | TWD 258,50 | TWD 258,50 | TWD 229,00 | 2,16M |
| 2026-07-17 | TWD 254,00 | -%8,63 | TWD 261,00 | TWD 267,00 | TWD 250,50 | 1,82M |
| 2026-07-16 | TWD 278,00 | -%4,63 | TWD 291,50 | TWD 294,00 | TWD 277,50 | 1,44M |
| 2026-07-15 | TWD 291,50 | -%2,51 | TWD 310,00 | TWD 310,00 | TWD 289,00 | 1,46M |
| 2026-07-14 | TWD 299,00 | -%5,68 | TWD 317,00 | TWD 322,50 | TWD 285,50 | 2,40M |
| 2026-07-13 | TWD 317,00 | -%9,94 | TWD 348,00 | TWD 350,00 | TWD 317,00 | 2,56M |
| 2026-07-10 | TWD 352,00 | %0,00 | TWD 352,00 | TWD 352,00 | TWD 352,00 | 0 |
| 2026-07-09 | TWD 352,00 | +%10,00 | TWD 332,50 | TWD 352,00 | TWD 330,00 | 2,38M |
| 2026-07-08 | TWD 320,00 | +%3,73 | TWD 311,50 | TWD 325,50 | TWD 295,50 | 1,84M |
| 2026-07-07 | TWD 308,50 | -%6,23 | TWD 330,00 | TWD 342,50 | TWD 303,50 | 2,97M |
| 2026-07-06 | TWD 329,00 | -%6,27 | TWD 354,00 | TWD 356,00 | TWD 324,00 | 2,39M |
| 2026-07-03 | TWD 351,00 | +%4,31 | TWD 331,00 | TWD 366,50 | TWD 320,00 | 2,75M |
| 2026-07-02 | TWD 336,50 | -%3,58 | TWD 340,00 | TWD 361,50 | TWD 334,50 | 2,11M |
| 2026-07-01 | TWD 349,00 | +%1,16 | TWD 353,50 | TWD 371,00 | TWD 342,50 | 3,00M |
| 2026-06-30 | TWD 345,00 | +%2,07 | TWD 341,00 | TWD 357,00 | TWD 338,50 | 2,49M |
| 2026-06-29 | TWD 338,00 | -%0,59 | TWD 342,50 | TWD 353,00 | TWD 332,50 | 1,25M |
| 2026-06-26 | TWD 340,00 | -%8,36 | TWD 366,00 | TWD 375,00 | TWD 334,50 | 2,49M |
| 2026-06-25 | TWD 371,00 | -%1,33 | TWD 380,50 | TWD 399,50 | TWD 360,00 | 2,74M |
| 2026-06-24 | TWD 376,00 | -%1,57 | TWD 370,50 | TWD 383,00 | TWD 359,00 | 1,94M |
| 2026-06-23 | TWD 382,00 | -%10,85 | TWD 425,50 | TWD 427,50 | TWD 382,00 | 2,95M |
| 2026-06-22 | TWD 428,50 | -%1,04 | TWD 440,00 | TWD 454,50 | TWD 401,50 | 3,90M |
| 2026-06-18 | TWD 433,00 | -%2,70 | TWD 450,00 | TWD 483,00 | TWD 432,00 | 4,77M |
| 2026-06-17 | TWD 445,00 | +%6,33 | TWD 420,00 | TWD 453,00 | TWD 399,00 | 4,74M |
| 2026-06-16 | TWD 418,50 | -%9,61 | TWD 455,50 | TWD 483,50 | TWD 417,00 | 5,37M |
| 2026-06-15 | TWD 463,00 | +%9,98 | TWD 463,00 | TWD 463,00 | TWD 460,00 | 934,62K |
| 2026-06-12 | TWD 421,00 | +%9,92 | TWD 420,50 | TWD 421,00 | TWD 420,50 | 1,01M |
| 2026-06-11 | TWD 383,00 | +%4,08 | TWD 387,50 | TWD 387,50 | TWD 341,00 | 257,02K |
| 2026-06-10 | TWD 368,00 | -%0,67 | TWD 383,00 | TWD 407,50 | TWD 367,50 | 618,59K |
| 2026-06-09 | TWD 370,50 | +%9,94 | TWD 345,00 | TWD 370,50 | TWD 339,50 | 241,10K |
| 2026-06-08 | TWD 337,00 | -%9,16 | TWD 334,00 | TWD 346,00 | TWD 334,00 | 383,27K |
| 2026-06-05 | TWD 371,00 | -%3,64 | TWD 370,00 | TWD 385,00 | TWD 355,00 | 285,11K |
| 2026-06-04 | TWD 385,00 | %0,00 | TWD 370,00 | TWD 388,50 | TWD 370,00 | 160,23K |
| 2026-06-03 | TWD 385,00 | +%3,49 | TWD 365,50 | TWD 385,00 | TWD 364,00 | 383,77K |
| 2026-06-02 | TWD 372,00 | -%9,49 | TWD 402,00 | TWD 402,00 | TWD 370,00 | 920,37K |
| 2026-06-01 | TWD 411,00 | +%4,05 | TWD 403,50 | TWD 434,50 | TWD 403,50 | 572,45K |
| 2026-05-29 | TWD 395,00 | +%5,33 | TWD 412,50 | TWD 412,50 | TWD 368,00 | 236,53K |
| 2026-05-28 | TWD 375,00 | +%1,35 | TWD 383,50 | TWD 394,00 | TWD 370,00 | 422,30K |
| 2026-05-27 | TWD 370,00 | +%5,11 | TWD 382,50 | TWD 382,50 | TWD 355,00 | 447,44K |
| 2026-05-26 | TWD 352,00 | +%10,00 | TWD 312,00 | TWD 352,00 | TWD 290,50 | 1,03M |