ATrack Technology Inc 6465
TPEX · Tayvan · Elektronik Teknoloji
TWD 42,10+0,50 (+%1,20)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 41,75 | +%0,36 | TWD 41,70 | TWD 42,40 | TWD 41,55 | 59,00K |
| 2026-10-01 | TWD 41,60 | -%0,36 | TWD 42,30 | TWD 42,30 | TWD 41,30 | 48,93K |
| 2026-09-30 | TWD 41,75 | +%0,72 | TWD 41,15 | TWD 41,80 | TWD 40,30 | 59,10K |
| 2026-09-29 | TWD 41,45 | -%0,48 | TWD 42,75 | TWD 42,75 | TWD 41,00 | 61,00K |
| 2026-09-24 | TWD 41,65 | -%0,12 | TWD 41,70 | TWD 42,00 | TWD 41,50 | 75,00K |
| 2026-09-23 | TWD 41,70 | -%0,71 | TWD 42,90 | TWD 43,00 | TWD 41,50 | 111,03K |
| 2026-09-22 | TWD 42,00 | -%2,67 | TWD 42,60 | TWD 44,45 | TWD 41,85 | 172,22K |
| 2026-09-21 | TWD 43,15 | +%1,53 | TWD 42,50 | TWD 43,50 | TWD 42,30 | 106,00K |
| 2026-09-18 | TWD 42,50 | +%2,53 | TWD 44,30 | TWD 44,30 | TWD 41,50 | 138,20K |
| 2026-09-17 | TWD 41,45 | -%0,24 | TWD 41,55 | TWD 41,95 | TWD 41,30 | 70,00K |
| 2026-09-16 | TWD 41,55 | +%1,09 | TWD 41,10 | TWD 41,65 | TWD 41,10 | 75,06K |
| 2026-09-15 | TWD 41,10 | -%1,32 | TWD 40,90 | TWD 41,60 | TWD 40,65 | 81,18K |
| 2026-09-14 | TWD 41,65 | -%0,12 | TWD 41,80 | TWD 41,85 | TWD 40,80 | 83,00K |
| 2026-09-11 | TWD 41,70 | -%2,80 | TWD 42,55 | TWD 42,60 | TWD 41,70 | 126,06K |
| 2026-09-10 | TWD 42,90 | -%2,28 | TWD 43,55 | TWD 43,55 | TWD 42,65 | 95,03K |
| 2026-09-09 | TWD 43,90 | -%1,68 | TWD 44,65 | TWD 44,65 | TWD 42,60 | 236,19K |
| 2026-09-08 | TWD 44,65 | -%3,56 | TWD 46,20 | TWD 46,95 | TWD 44,35 | 243,09K |
| 2026-09-07 | TWD 46,30 | +%0,65 | TWD 46,05 | TWD 46,95 | TWD 45,85 | 80,00K |
| 2026-09-04 | TWD 46,00 | %0,00 | TWD 46,05 | TWD 46,15 | TWD 45,60 | 69,00K |
| 2026-09-03 | TWD 46,00 | -%2,02 | TWD 46,90 | TWD 46,90 | TWD 46,00 | 96,00K |
| 2026-09-02 | TWD 46,95 | -%1,16 | TWD 47,20 | TWD 48,00 | TWD 46,70 | 147,90K |
| 2026-09-01 | TWD 47,50 | -%1,96 | TWD 48,45 | TWD 49,30 | TWD 47,50 | 263,31K |
| 2026-08-31 | TWD 48,45 | +%0,10 | TWD 48,40 | TWD 48,60 | TWD 47,60 | 150,06K |
| 2026-08-28 | TWD 48,40 | +%4,09 | TWD 47,00 | TWD 49,70 | TWD 46,30 | 334,01K |
| 2026-08-27 | TWD 46,50 | +%2,88 | TWD 45,00 | TWD 46,85 | TWD 45,00 | 117,07K |
| 2026-08-26 | TWD 45,20 | -%0,77 | TWD 45,70 | TWD 45,70 | TWD 44,90 | 88,06K |
| 2026-08-25 | TWD 45,55 | %0,00 | TWD 46,35 | TWD 46,35 | TWD 43,60 | 172,17K |
| 2026-08-24 | TWD 45,55 | -%0,98 | TWD 46,00 | TWD 46,45 | TWD 45,40 | 127,05K |
| 2026-08-21 | TWD 46,00 | +%0,55 | TWD 46,25 | TWD 46,25 | TWD 45,60 | 30,25K |
| 2026-08-20 | TWD 45,75 | -%0,76 | TWD 47,05 | TWD 47,05 | TWD 45,65 | 106,02K |
| 2026-08-19 | TWD 46,10 | -%1,50 | TWD 46,80 | TWD 47,05 | TWD 46,00 | 98,05K |
| 2026-08-18 | TWD 46,80 | +%0,97 | TWD 46,85 | TWD 47,20 | TWD 46,20 | 123,00K |
| 2026-08-17 | TWD 46,35 | -%1,59 | TWD 47,45 | TWD 47,45 | TWD 46,05 | 183,00K |
| 2026-08-14 | TWD 47,10 | -%1,26 | TWD 47,75 | TWD 47,75 | TWD 47,00 | 114,91K |
| 2026-08-13 | TWD 47,70 | +%0,42 | TWD 47,75 | TWD 48,45 | TWD 47,60 | 145,11K |
| 2026-08-12 | TWD 47,50 | +%1,60 | TWD 46,85 | TWD 48,55 | TWD 46,85 | 143,14K |
| 2026-08-11 | TWD 46,75 | -%1,37 | TWD 47,25 | TWD 48,00 | TWD 46,50 | 132,06K |
| 2026-08-10 | TWD 47,40 | -%0,42 | TWD 47,60 | TWD 48,20 | TWD 46,90 | 230,23K |
| 2026-08-07 | TWD 47,60 | +%1,49 | TWD 49,60 | TWD 51,50 | TWD 47,15 | 1,22M |
| 2026-08-06 | TWD 46,90 | +%0,11 | TWD 46,85 | TWD 47,60 | TWD 45,80 | 159,01K |
| 2026-08-05 | TWD 46,85 | -%0,21 | TWD 47,00 | TWD 48,10 | TWD 46,85 | 210,19K |
| 2026-08-04 | TWD 46,95 | -%1,57 | TWD 48,65 | TWD 48,70 | TWD 46,45 | 177,70K |
| 2026-08-03 | TWD 47,70 | -%0,62 | TWD 45,50 | TWD 51,30 | TWD 45,40 | 410,09K |
| 2026-07-31 | TWD 48,00 | +%3,78 | TWD 48,35 | TWD 48,95 | TWD 47,65 | 149,32K |
| 2026-07-30 | TWD 46,25 | +%0,11 | TWD 46,15 | TWD 48,90 | TWD 46,00 | 211,12K |
| 2026-07-29 | TWD 46,20 | -%3,14 | TWD 47,70 | TWD 47,70 | TWD 45,00 | 370,38K |
| 2026-07-28 | TWD 47,70 | -%5,92 | TWD 49,25 | TWD 50,10 | TWD 47,70 | 323,48K |
| 2026-07-27 | TWD 50,70 | %0,00 | TWD 50,30 | TWD 50,70 | TWD 48,55 | 346,10K |
| 2026-07-24 | TWD 50,70 | -%0,98 | TWD 50,90 | TWD 51,80 | TWD 50,30 | 257,57K |
| 2026-07-23 | TWD 51,20 | -%2,66 | TWD 51,20 | TWD 53,90 | TWD 49,65 | 968,28K |
| 2026-07-22 | TWD 52,60 | -%1,68 | TWD 54,90 | TWD 54,90 | TWD 52,50 | 159,15K |
| 2026-07-21 | TWD 53,50 | +%0,56 | TWD 53,20 | TWD 55,70 | TWD 53,00 | 218,02K |
| 2026-07-20 | TWD 53,20 | -%0,56 | TWD 53,40 | TWD 54,20 | TWD 51,50 | 173,00K |
| 2026-07-17 | TWD 53,50 | -%5,14 | TWD 55,00 | TWD 55,90 | TWD 53,00 | 254,32K |
| 2026-07-16 | TWD 56,40 | -%2,76 | TWD 57,70 | TWD 58,50 | TWD 55,80 | 128,06K |
| 2026-07-15 | TWD 58,00 | -%0,85 | TWD 59,30 | TWD 60,00 | TWD 57,90 | 163,18K |
| 2026-07-14 | TWD 58,50 | -%1,85 | TWD 59,50 | TWD 60,60 | TWD 55,60 | 166,02K |
| 2026-07-13 | TWD 59,60 | -%5,85 | TWD 63,50 | TWD 63,70 | TWD 59,60 | 636,69K |
| 2026-07-10 | TWD 63,30 | %0,00 | TWD 63,30 | TWD 63,30 | TWD 63,30 | 0 |
| 2026-07-09 | TWD 63,30 | +%9,90 | TWD 60,60 | TWD 63,30 | TWD 59,20 | 529,86K |
| 2026-07-08 | TWD 57,60 | +%0,70 | TWD 58,60 | TWD 58,60 | TWD 55,20 | 242,17K |
| 2026-07-07 | TWD 57,20 | -%3,05 | TWD 60,40 | TWD 61,90 | TWD 57,20 | 289,24K |
| 2026-07-06 | TWD 59,00 | -%5,45 | TWD 61,60 | TWD 62,30 | TWD 58,80 | 354,00K |
| 2026-07-03 | TWD 62,40 | %0,00 | TWD 62,00 | TWD 63,80 | TWD 62,00 | 201,00K |
| 2026-07-02 | TWD 62,40 | +%0,16 | TWD 63,00 | TWD 63,50 | TWD 61,70 | 159,00K |
| 2026-07-01 | TWD 62,30 | +%1,14 | TWD 62,20 | TWD 66,80 | TWD 62,00 | 417,01K |
| 2026-06-30 | TWD 61,60 | -%0,65 | TWD 62,40 | TWD 63,20 | TWD 61,50 | 236,01K |
| 2026-06-29 | TWD 62,00 | -%0,77 | TWD 64,00 | TWD 64,40 | TWD 60,50 | 442,32K |
| 2026-06-26 | TWD 62,48 | -%2,24 | TWD 63,63 | TWD 65,15 | TWD 62,10 | 480,15K |
| 2026-06-25 | TWD 63,91 | %0,00 | TWD 64,77 | TWD 65,54 | TWD 63,53 | 394,06K |
| 2026-06-24 | TWD 63,91 | -%2,19 | TWD 63,44 | TWD 65,34 | TWD 63,05 | 396,85K |
| 2026-06-23 | TWD 65,34 | -%2,84 | TWD 67,25 | TWD 67,25 | TWD 63,34 | 743,64K |
| 2026-06-22 | TWD 67,25 | -%5,54 | TWD 67,92 | TWD 68,97 | TWD 65,92 | 1,06M |
| 2026-06-18 | TWD 71,20 | +%1,14 | TWD 71,30 | TWD 77,40 | TWD 70,40 | 2,06M |
| 2026-06-17 | TWD 70,40 | +%10,00 | TWD 65,00 | TWD 70,40 | TWD 64,00 | 800,93K |
| 2026-06-16 | TWD 64,00 | -%4,33 | TWD 71,30 | TWD 73,10 | TWD 63,10 | 2,57M |
| 2026-06-15 | TWD 66,90 | +%9,85 | TWD 66,00 | TWD 66,90 | TWD 65,30 | 462,33K |
| 2026-06-12 | TWD 60,90 | +%9,93 | TWD 58,10 | TWD 60,90 | TWD 57,00 | 1,39M |
| 2026-06-11 | TWD 55,40 | +%9,92 | TWD 51,00 | TWD 55,40 | TWD 50,00 | 965,00K |
| 2026-06-10 | TWD 50,40 | +%1,41 | TWD 49,65 | TWD 53,20 | TWD 49,60 | 563,06K |
| 2026-06-09 | TWD 49,70 | -%6,40 | TWD 52,70 | TWD 53,40 | TWD 49,65 | 713,50K |
| 2026-06-08 | TWD 53,10 | -%3,28 | TWD 49,60 | TWD 54,00 | TWD 49,60 | 432,91K |
| 2026-06-05 | TWD 54,90 | -%5,34 | TWD 58,00 | TWD 58,80 | TWD 53,60 | 625,11K |
| 2026-06-04 | TWD 58,00 | +%5,07 | TWD 54,70 | TWD 60,00 | TWD 54,10 | 1,85M |
| 2026-06-03 | TWD 55,20 | +%9,96 | TWD 51,40 | TWD 55,20 | TWD 49,90 | 1,15M |
| 2026-06-02 | TWD 50,20 | +%3,61 | TWD 49,35 | TWD 50,80 | TWD 48,00 | 277,55K |
| 2026-06-01 | TWD 48,45 | +%1,15 | TWD 47,75 | TWD 50,20 | TWD 47,70 | 236,58K |
| 2026-05-29 | TWD 47,90 | -%1,84 | TWD 50,00 | TWD 50,00 | TWD 47,05 | 323,00K |
| 2026-05-28 | TWD 48,80 | -%4,13 | TWD 51,40 | TWD 51,50 | TWD 48,80 | 313,53K |
| 2026-05-27 | TWD 50,90 | +%0,39 | TWD 51,40 | TWD 51,50 | TWD 48,80 | 515,93K |