Axcen Photonics Corp 6530
TPEX · Tayvan · Elektronik Teknoloji
TWD 100,50-1,50 (-%1,47)
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 100,50 | -%1,47 | TWD 102,00 | TWD 104,00 | TWD 100,50 | 1,60M |
| 2026-10-01 | TWD 102,00 | -%2,39 | TWD 104,50 | TWD 104,50 | TWD 100,50 | 1,70M |
| 2026-09-30 | TWD 104,50 | +%5,03 | TWD 100,00 | TWD 105,00 | TWD 100,00 | 3,55M |
| 2026-09-29 | TWD 99,50 | -%0,50 | TWD 99,00 | TWD 100,50 | TWD 98,80 | 1,01M |
| 2026-09-24 | TWD 100,00 | +%1,32 | TWD 99,40 | TWD 100,50 | TWD 98,80 | 1,72M |
| 2026-09-23 | TWD 98,70 | -%1,79 | TWD 100,50 | TWD 101,50 | TWD 97,50 | 1,62M |
| 2026-09-22 | TWD 100,50 | +%0,50 | TWD 101,50 | TWD 102,50 | TWD 99,80 | 2,00M |
| 2026-09-21 | TWD 100,00 | -%0,50 | TWD 100,50 | TWD 103,50 | TWD 98,60 | 2,21M |
| 2026-09-18 | TWD 100,50 | +%0,80 | TWD 100,50 | TWD 103,00 | TWD 98,80 | 3,05M |
| 2026-09-17 | TWD 99,70 | +%3,21 | TWD 97,60 | TWD 101,50 | TWD 97,00 | 5,26M |
| 2026-09-16 | TWD 96,60 | +%7,93 | TWD 90,30 | TWD 97,40 | TWD 90,30 | 1,74M |
| 2026-09-15 | TWD 89,50 | -%1,43 | TWD 90,10 | TWD 93,00 | TWD 89,40 | 1,05M |
| 2026-09-14 | TWD 90,80 | -%2,16 | TWD 90,20 | TWD 93,90 | TWD 90,10 | 608,05K |
| 2026-09-11 | TWD 92,80 | -%3,53 | TWD 95,60 | TWD 96,40 | TWD 92,80 | 1,04M |
| 2026-09-10 | TWD 96,20 | +%0,21 | TWD 96,00 | TWD 100,50 | TWD 95,60 | 4,02M |
| 2026-09-09 | TWD 96,00 | -%2,54 | TWD 100,50 | TWD 103,00 | TWD 95,10 | 3,85M |
| 2026-09-08 | TWD 98,50 | +%4,79 | TWD 94,10 | TWD 101,50 | TWD 93,30 | 3,81M |
| 2026-09-07 | TWD 94,00 | -%4,28 | TWD 97,80 | TWD 97,80 | TWD 94,00 | 1,54M |
| 2026-09-04 | TWD 98,20 | +%3,37 | TWD 96,20 | TWD 99,50 | TWD 94,50 | 2,62M |
| 2026-09-03 | TWD 95,00 | -%5,94 | TWD 100,50 | TWD 102,50 | TWD 94,10 | 3,94M |
| 2026-09-02 | TWD 101,00 | +%4,77 | TWD 93,70 | TWD 105,00 | TWD 93,30 | 8,62M |
| 2026-09-01 | TWD 96,40 | +%9,42 | TWD 89,90 | TWD 96,90 | TWD 89,10 | 5,69M |
| 2026-08-31 | TWD 88,10 | +%1,38 | TWD 86,60 | TWD 89,30 | TWD 85,10 | 1,18M |
| 2026-08-28 | TWD 86,90 | -%2,36 | TWD 89,50 | TWD 90,90 | TWD 86,60 | 1,46M |
| 2026-08-27 | TWD 89,00 | +%3,97 | TWD 86,70 | TWD 92,00 | TWD 85,80 | 2,66M |
| 2026-08-26 | TWD 85,60 | +%1,18 | TWD 83,70 | TWD 89,70 | TWD 83,70 | 1,94M |
| 2026-08-25 | TWD 84,60 | +%5,22 | TWD 79,30 | TWD 85,20 | TWD 78,30 | 951,41K |
| 2026-08-24 | TWD 80,40 | -%2,07 | TWD 82,30 | TWD 85,60 | TWD 80,40 | 751,00K |
| 2026-08-21 | TWD 82,10 | -%0,61 | TWD 82,00 | TWD 84,30 | TWD 82,00 | 683,00K |
| 2026-08-20 | TWD 82,60 | +%3,38 | TWD 80,60 | TWD 83,60 | TWD 79,80 | 696,02K |
| 2026-08-19 | TWD 79,90 | -%1,11 | TWD 78,50 | TWD 82,30 | TWD 78,10 | 459,00K |
| 2026-08-18 | TWD 80,80 | -%6,81 | TWD 85,00 | TWD 87,90 | TWD 80,80 | 1,17M |
| 2026-08-17 | TWD 86,70 | +%3,83 | TWD 84,10 | TWD 87,60 | TWD 81,90 | 1,32M |
| 2026-08-14 | TWD 83,50 | -%2,68 | TWD 87,20 | TWD 87,90 | TWD 82,90 | 1,43M |
| 2026-08-13 | TWD 85,80 | -%1,94 | TWD 88,50 | TWD 90,40 | TWD 85,20 | 2,78M |
| 2026-08-12 | TWD 87,50 | +%8,97 | TWD 80,40 | TWD 88,10 | TWD 80,40 | 2,28M |
| 2026-08-11 | TWD 80,30 | -%2,67 | TWD 81,00 | TWD 84,30 | TWD 80,10 | 1,61M |
| 2026-08-10 | TWD 82,50 | +%10,00 | TWD 78,00 | TWD 82,50 | TWD 77,50 | 1,31M |
| 2026-08-07 | TWD 75,00 | -%2,98 | TWD 78,10 | TWD 79,60 | TWD 74,70 | 721,00K |
| 2026-08-06 | TWD 77,30 | -%5,85 | TWD 80,50 | TWD 81,00 | TWD 76,00 | 1,59M |
| 2026-08-05 | TWD 82,10 | +%9,91 | TWD 78,20 | TWD 82,10 | TWD 77,80 | 1,02M |
| 2026-08-04 | TWD 74,70 | +%6,87 | TWD 70,30 | TWD 75,80 | TWD 70,00 | 919,02K |
| 2026-08-03 | TWD 69,90 | +%3,40 | TWD 68,00 | TWD 71,80 | TWD 68,00 | 404,00K |
| 2026-07-31 | TWD 67,60 | +%9,92 | TWD 66,20 | TWD 67,60 | TWD 64,50 | 410,03K |
| 2026-07-30 | TWD 61,50 | -%4,95 | TWD 63,10 | TWD 65,10 | TWD 61,00 | 478,62K |
| 2026-07-29 | TWD 64,70 | -%6,10 | TWD 68,50 | TWD 70,00 | TWD 62,20 | 1,03M |
| 2026-07-28 | TWD 68,90 | -%7,52 | TWD 72,20 | TWD 74,70 | TWD 68,90 | 688,00K |
| 2026-07-27 | TWD 74,50 | +%2,76 | TWD 72,50 | TWD 76,90 | TWD 71,20 | 909,01K |
| 2026-07-24 | TWD 72,50 | -%0,14 | TWD 71,60 | TWD 77,60 | TWD 71,60 | 1,21M |
| 2026-07-23 | TWD 72,60 | -%0,41 | TWD 72,00 | TWD 76,00 | TWD 72,00 | 649,00K |
| 2026-07-22 | TWD 72,90 | +%4,44 | TWD 71,70 | TWD 74,00 | TWD 71,70 | 330,01K |
| 2026-07-21 | TWD 69,80 | +%2,20 | TWD 69,00 | TWD 70,60 | TWD 68,70 | 265,10K |
| 2026-07-20 | TWD 68,30 | -%1,01 | TWD 68,80 | TWD 70,00 | TWD 64,00 | 394,01K |
| 2026-07-17 | TWD 69,00 | -%7,38 | TWD 72,80 | TWD 72,80 | TWD 69,00 | 592,01K |
| 2026-07-16 | TWD 74,50 | -%3,12 | TWD 75,40 | TWD 76,30 | TWD 74,50 | 360,20K |
| 2026-07-15 | TWD 76,90 | +%0,52 | TWD 77,10 | TWD 78,00 | TWD 76,50 | 329,07K |
| 2026-07-14 | TWD 76,50 | -%3,29 | TWD 79,10 | TWD 80,30 | TWD 72,60 | 743,16K |
| 2026-07-13 | TWD 79,10 | -%4,70 | TWD 83,60 | TWD 83,80 | TWD 79,00 | 609,00K |
| 2026-07-10 | TWD 83,00 | %0,00 | TWD 83,00 | TWD 83,00 | TWD 83,00 | 0 |
| 2026-07-09 | TWD 83,00 | -%1,19 | TWD 84,00 | TWD 85,50 | TWD 83,00 | 422,14K |
| 2026-07-08 | TWD 84,00 | -%0,83 | TWD 85,20 | TWD 87,20 | TWD 83,20 | 696,07K |
| 2026-07-07 | TWD 84,70 | -%2,19 | TWD 86,60 | TWD 93,90 | TWD 84,20 | 1,76M |
| 2026-07-06 | TWD 86,60 | -%1,37 | TWD 88,50 | TWD 88,90 | TWD 85,90 | 472,10K |
| 2026-07-03 | TWD 87,80 | +%3,91 | TWD 84,30 | TWD 88,40 | TWD 83,90 | 582,10K |
| 2026-07-02 | TWD 84,50 | +%0,60 | TWD 83,70 | TWD 84,90 | TWD 82,30 | 367,11K |
| 2026-07-01 | TWD 84,00 | -%4,00 | TWD 88,90 | TWD 88,90 | TWD 83,70 | 496,25K |
| 2026-06-30 | TWD 87,50 | +%2,70 | TWD 87,00 | TWD 87,80 | TWD 86,20 | 342,07K |
| 2026-06-29 | TWD 85,20 | +%0,71 | TWD 85,70 | TWD 87,50 | TWD 84,10 | 463,08K |
| 2026-06-26 | TWD 84,60 | -%5,37 | TWD 88,50 | TWD 90,40 | TWD 84,60 | 715,40K |
| 2026-06-25 | TWD 89,40 | -%2,40 | TWD 92,10 | TWD 92,80 | TWD 88,00 | 961,20K |
| 2026-06-24 | TWD 91,60 | -%2,97 | TWD 93,00 | TWD 96,10 | TWD 90,90 | 624,00K |
| 2026-06-23 | TWD 94,40 | -%5,32 | TWD 100,00 | TWD 100,00 | TWD 94,40 | 732,24K |
| 2026-06-22 | TWD 99,70 | +%1,84 | TWD 99,40 | TWD 100,50 | TWD 98,30 | 803,61K |
| 2026-06-18 | TWD 97,90 | +%2,62 | TWD 97,00 | TWD 99,30 | TWD 94,90 | 740,02K |
| 2026-06-17 | TWD 95,40 | +%0,32 | TWD 95,20 | TWD 96,60 | TWD 93,90 | 503,01K |
| 2026-06-16 | TWD 95,10 | -%2,16 | TWD 98,90 | TWD 101,50 | TWD 95,10 | 939,00K |
| 2026-06-15 | TWD 97,20 | -%0,10 | TWD 99,60 | TWD 100,50 | TWD 97,20 | 541,32K |
| 2026-06-12 | TWD 97,30 | +%2,42 | TWD 99,00 | TWD 99,50 | TWD 96,20 | 660,02K |
| 2026-06-11 | TWD 95,00 | -%4,33 | TWD 100,50 | TWD 101,50 | TWD 93,00 | 1,10M |
| 2026-06-10 | TWD 99,30 | -%4,98 | TWD 101,00 | TWD 103,50 | TWD 99,30 | 1,22M |
| 2026-06-09 | TWD 104,50 | +%1,46 | TWD 105,50 | TWD 106,50 | TWD 102,50 | 722,50K |
| 2026-06-08 | TWD 103,00 | -%5,94 | TWD 98,60 | TWD 103,50 | TWD 98,60 | 1,01M |
| 2026-06-05 | TWD 109,50 | %0,00 | TWD 109,50 | TWD 110,50 | TWD 103,50 | 1,08M |
| 2026-06-04 | TWD 109,50 | -%8,37 | TWD 119,50 | TWD 120,00 | TWD 109,50 | 4,12M |
| 2026-06-03 | TWD 119,50 | +%9,63 | TWD 113,50 | TWD 119,50 | TWD 113,50 | 1,97M |
| 2026-06-02 | TWD 109,00 | +%1,87 | TWD 110,00 | TWD 115,00 | TWD 107,00 | 1,94M |
| 2026-06-01 | TWD 107,00 | -%0,47 | TWD 106,00 | TWD 110,00 | TWD 106,00 | 987,60K |
| 2026-05-29 | TWD 107,50 | +%2,38 | TWD 106,00 | TWD 109,00 | TWD 106,00 | 700,41K |
| 2026-05-28 | TWD 105,00 | -%7,08 | TWD 112,50 | TWD 113,50 | TWD 105,00 | 1,49M |
| 2026-05-27 | TWD 113,00 | -%3,83 | TWD 118,50 | TWD 118,50 | TWD 109,50 | 2,01M |