Anji Technology Co Ltd 6477
TWSE · Tayvan · Elektronik Teknoloji
TWD 34,60-0,20 (-%0,57)
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 34,60 | -%0,57 | TWD 35,20 | TWD 35,20 | TWD 34,30 | 610,38K |
| 2026-10-01 | TWD 34,80 | -%2,25 | TWD 35,65 | TWD 35,65 | TWD 34,70 | 639,00K |
| 2026-09-30 | TWD 35,60 | +%4,40 | TWD 34,50 | TWD 35,85 | TWD 34,30 | 2,29M |
| 2026-09-29 | TWD 34,10 | +%0,29 | TWD 34,00 | TWD 34,35 | TWD 34,00 |
| 228,02K |
| 2026-09-24 | TWD 34,00 | -%0,58 | TWD 34,55 | TWD 35,10 | TWD 34,00 | 849,20K |
| 2026-09-23 | TWD 34,20 | -%0,87 | TWD 34,50 | TWD 35,00 | TWD 34,15 | 679,07K |
| 2026-09-22 | TWD 34,50 | -%7,75 | TWD 35,65 | TWD 36,30 | TWD 34,50 | 3,05M |
| 2026-09-21 | TWD 37,40 | +%8,88 | TWD 35,15 | TWD 37,60 | TWD 34,90 | 6,15M |
| 2026-09-18 | TWD 34,35 | +%1,63 | TWD 34,45 | TWD 34,80 | TWD 33,90 | 513,08K |
| 2026-09-17 | TWD 33,80 | -%0,44 | TWD 34,05 | TWD 34,35 | TWD 33,80 | 452,22K |
| 2026-09-16 | TWD 33,95 | +%1,34 | TWD 33,75 | TWD 34,00 | TWD 33,55 | 360,31K |
| 2026-09-15 | TWD 33,50 | -%1,62 | TWD 33,90 | TWD 34,15 | TWD 33,50 | 290,00K |
| 2026-09-14 | TWD 34,05 | +%1,04 | TWD 33,70 | TWD 34,30 | TWD 33,70 | 363,32K |
| 2026-09-11 | TWD 33,70 | -%0,44 | TWD 33,70 | TWD 34,60 | TWD 33,60 | 821,08K |
| 2026-09-10 | TWD 33,85 | -%1,60 | TWD 34,60 | TWD 34,60 | TWD 33,80 | 469,55K |
| 2026-09-09 | TWD 34,40 | +%0,58 | TWD 34,30 | TWD 35,10 | TWD 34,30 | 336,18K |
| 2026-09-08 | TWD 34,20 | -%1,16 | TWD 34,80 | TWD 34,80 | TWD 34,20 | 498,50K |
| 2026-09-07 | TWD 34,60 | -%0,57 | TWD 35,20 | TWD 35,20 | TWD 34,30 | 458,83K |
| 2026-09-04 | TWD 34,80 | +%0,58 | TWD 35,25 | TWD 35,25 | TWD 34,20 | 561,00K |
| 2026-09-03 | TWD 34,60 | -%3,22 | TWD 35,80 | TWD 36,00 | TWD 34,60 | 823,22K |
| 2026-09-02 | TWD 35,75 | +%0,42 | TWD 35,15 | TWD 36,35 | TWD 35,15 | 689,10K |
| 2026-09-01 | TWD 35,60 | -%2,33 | TWD 36,05 | TWD 36,55 | TWD 35,60 | 1,43M |
| 2026-08-31 | TWD 36,45 | -%1,62 | TWD 37,00 | TWD 37,20 | TWD 36,20 | 693,09K |
| 2026-08-28 | TWD 37,05 | -%2,88 | TWD 39,45 | TWD 39,60 | TWD 37,05 | 2,59M |
| 2026-08-27 | TWD 38,15 | +%3,81 | TWD 36,95 | TWD 40,30 | TWD 36,95 | 4,79M |
| 2026-08-26 | TWD 36,75 | +%3,09 | TWD 36,10 | TWD 37,25 | TWD 36,05 | 1,49M |
| 2026-08-25 | TWD 35,65 | -%0,83 | TWD 35,60 | TWD 36,05 | TWD 35,05 | 735,07K |
| 2026-08-24 | TWD 35,95 | -%2,84 | TWD 36,65 | TWD 37,00 | TWD 35,95 | 992,25K |
| 2026-08-21 | TWD 37,00 | -%3,01 | TWD 37,80 | TWD 38,25 | TWD 37,00 | 1,57M |
| 2026-08-20 | TWD 38,15 | +%1,73 | TWD 38,15 | TWD 41,00 | TWD 38,00 | 5,12M |
| 2026-08-19 | TWD 37,50 | -%2,34 | TWD 38,20 | TWD 39,00 | TWD 36,80 | 2,85M |
| 2026-08-18 | TWD 38,40 | -%0,13 | TWD 37,80 | TWD 40,30 | TWD 37,80 | 5,53M |
| 2026-08-17 | TWD 38,45 | +%0,52 | TWD 40,15 | TWD 41,25 | TWD 37,30 | 11,45M |
| 2026-08-14 | TWD 38,25 | +%9,91 | TWD 35,75 | TWD 38,25 | TWD 34,05 | 4,91M |
| 2026-08-13 | TWD 34,80 | +%1,61 | TWD 34,30 | TWD 35,85 | TWD 34,30 | 1,36M |
| 2026-08-12 | TWD 34,25 | -%2,00 | TWD 34,60 | TWD 34,80 | TWD 34,00 | 930,07K |
| 2026-08-11 | TWD 34,95 | +%2,95 | TWD 33,80 | TWD 35,20 | TWD 32,75 | 2,07M |
| 2026-08-10 | TWD 33,95 | -%0,29 | TWD 34,05 | TWD 34,75 | TWD 33,15 | 1,20M |
| 2026-08-07 | TWD 34,05 | -%3,40 | TWD 35,20 | TWD 35,40 | TWD 34,00 | 849,20K |
| 2026-08-06 | TWD 35,25 | -%2,89 | TWD 36,35 | TWD 36,80 | TWD 35,20 | 1,13M |
| 2026-08-05 | TWD 36,30 | +%0,69 | TWD 36,40 | TWD 37,05 | TWD 35,80 | 1,85M |
| 2026-08-04 | TWD 36,05 | +%1,41 | TWD 35,15 | TWD 37,80 | TWD 35,15 | 1,86M |
| 2026-08-03 | TWD 35,55 | -%0,56 | TWD 35,00 | TWD 36,75 | TWD 34,50 | 1,90M |
| 2026-07-31 | TWD 35,75 | +%9,66 | TWD 34,15 | TWD 35,85 | TWD 33,95 | 2,46M |
| 2026-07-30 | TWD 32,60 | -%4,82 | TWD 34,20 | TWD 35,20 | TWD 32,35 | 2,61M |
| 2026-07-29 | TWD 34,25 | -%2,70 | TWD 36,05 | TWD 36,15 | TWD 32,75 | 2,99M |
| 2026-07-28 | TWD 35,20 | -%3,69 | TWD 35,50 | TWD 36,70 | TWD 35,00 | 2,85M |
| 2026-07-27 | TWD 36,55 | -%5,92 | TWD 39,00 | TWD 39,05 | TWD 35,85 | 2,85M |
| 2026-07-24 | TWD 38,85 | +%0,91 | TWD 38,30 | TWD 40,25 | TWD 37,85 | 5,87M |
| 2026-07-23 | TWD 38,50 | -%4,11 | TWD 40,65 | TWD 40,95 | TWD 38,20 | 3,93M |
| 2026-07-22 | TWD 40,15 | -%5,19 | TWD 41,45 | TWD 43,90 | TWD 39,90 | 11,69M |
| 2026-07-21 | TWD 42,35 | +%3,29 | TWD 41,00 | TWD 45,10 | TWD 40,70 | 21,67M |
| 2026-07-20 | TWD 41,00 | +%7,61 | TWD 38,25 | TWD 41,90 | TWD 38,05 | 8,73M |
| 2026-07-17 | TWD 38,10 | -%7,07 | TWD 39,75 | TWD 41,25 | TWD 38,10 | 5,87M |
| 2026-07-16 | TWD 41,00 | -%2,84 | TWD 41,05 | TWD 42,45 | TWD 41,00 | 4,35M |
| 2026-07-15 | TWD 42,20 | +%1,69 | TWD 41,60 | TWD 42,95 | TWD 39,75 | 8,38M |
| 2026-07-14 | TWD 41,50 | +%2,34 | TWD 40,70 | TWD 44,20 | TWD 40,45 | 15,37M |
| 2026-07-13 | TWD 40,55 | +%1,76 | TWD 39,85 | TWD 42,80 | TWD 39,20 | 16,04M |
| 2026-07-10 | TWD 39,85 | %0,00 | TWD 39,85 | TWD 39,85 | TWD 39,85 | 0 |
| 2026-07-09 | TWD 39,85 | +%4,73 | TWD 40,30 | TWD 41,40 | TWD 39,60 | 7,74M |
| 2026-07-08 | TWD 38,05 | +%8,10 | TWD 35,65 | TWD 38,50 | TWD 34,80 | 3,63M |
| 2026-07-07 | TWD 35,20 | -%9,86 | TWD 39,55 | TWD 39,55 | TWD 35,15 | 3,32M |
| 2026-07-06 | TWD 39,05 | +%5,83 | TWD 37,50 | TWD 40,10 | TWD 35,30 | 6,91M |
| 2026-07-03 | TWD 36,90 | +%9,82 | TWD 34,15 | TWD 36,95 | TWD 34,10 | 7,02M |
| 2026-07-02 | TWD 33,60 | -%1,90 | TWD 34,45 | TWD 35,25 | TWD 33,60 | 2,36M |
| 2026-07-01 | TWD 34,25 | +%2,54 | TWD 34,05 | TWD 34,95 | TWD 33,00 | 4,59M |
| 2026-06-30 | TWD 33,40 | +%9,87 | TWD 31,00 | TWD 33,40 | TWD 30,90 | 2,46M |
| 2026-06-29 | TWD 30,40 | +%2,70 | TWD 29,75 | TWD 31,15 | TWD 29,75 | 660,30K |
| 2026-06-26 | TWD 29,60 | -%4,82 | TWD 31,15 | TWD 31,15 | TWD 29,60 | 981,00K |
| 2026-06-25 | TWD 31,10 | -%2,20 | TWD 32,00 | TWD 32,00 | TWD 31,00 | 711,14K |
| 2026-06-24 | TWD 31,80 | +%0,79 | TWD 31,45 | TWD 32,10 | TWD 31,10 | 308,04K |
| 2026-06-23 | TWD 31,55 | -%2,62 | TWD 32,90 | TWD 32,90 | TWD 31,30 | 723,48K |
| 2026-06-22 | TWD 32,40 | +%1,09 | TWD 32,65 | TWD 33,00 | TWD 32,35 | 515,00K |
| 2026-06-18 | TWD 32,05 | -%1,54 | TWD 32,55 | TWD 32,75 | TWD 32,05 | 438,20K |
| 2026-06-17 | TWD 32,55 | +%1,56 | TWD 32,05 | TWD 32,70 | TWD 31,80 | 348,08K |
| 2026-06-16 | TWD 32,05 | -%4,33 | TWD 33,50 | TWD 33,65 | TWD 32,00 | 1,29M |
| 2026-06-15 | TWD 33,50 | %0,00 | TWD 34,20 | TWD 34,65 | TWD 33,50 | 685,00K |
| 2026-06-12 | TWD 33,50 | -%1,03 | TWD 33,85 | TWD 35,45 | TWD 33,50 | 2,45M |
| 2026-06-11 | TWD 33,85 | +%5,45 | TWD 32,65 | TWD 34,10 | TWD 30,85 | 1,82M |
| 2026-06-10 | TWD 32,10 | -%1,98 | TWD 32,50 | TWD 34,60 | TWD 32,10 | 1,91M |
| 2026-06-09 | TWD 32,75 | +%3,31 | TWD 31,85 | TWD 33,00 | TWD 31,25 | 1,01M |
| 2026-06-08 | TWD 31,70 | -%5,93 | TWD 32,15 | TWD 32,15 | TWD 30,65 | 974,32K |
| 2026-06-05 | TWD 33,70 | -%1,89 | TWD 34,55 | TWD 34,85 | TWD 33,15 | 601,36K |
| 2026-06-04 | TWD 34,35 | -%1,43 | TWD 34,85 | TWD 35,85 | TWD 34,35 | 977,28K |
| 2026-06-03 | TWD 34,85 | +%3,57 | TWD 33,95 | TWD 35,25 | TWD 33,50 | 1,43M |
| 2026-06-02 | TWD 33,65 | -%1,75 | TWD 34,30 | TWD 34,55 | TWD 33,20 | 830,34K |
| 2026-06-01 | TWD 34,25 | +%1,18 | TWD 33,95 | TWD 35,00 | TWD 33,75 | 652,32K |
| 2026-05-29 | TWD 33,85 | +%1,80 | TWD 34,05 | TWD 34,15 | TWD 33,65 | 468,18K |
| 2026-05-28 | TWD 33,25 | -%1,92 | TWD 34,10 | TWD 34,85 | TWD 33,25 | 809,59K |
| 2026-05-27 | TWD 33,90 | -%1,45 | TWD 34,50 | TWD 34,75 | TWD 33,70 | 544,08K |