AP Memory Technology Corp. 6531
TWSE · Tayvan · Elektronik Teknoloji
TWD 933,00+6,00 (+%0,65)
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 933,00 | +%0,65 | TWD 931,00 | TWD 937,00 | TWD 914,00 | 1,80M |
| 2026-09-30 | TWD 927,00 | -%0,22 | TWD 943,00 | TWD 964,00 | TWD 924,00 | 2,06M |
| 2026-09-29 | TWD 929,00 | -%6,45 | TWD 980,00 | TWD 980,00 | TWD 916,00 | 4,52M |
| 2026-09-24 | TWD 993,00 | +%0,61 | TWD 990,00 | TWD 1.005,00 | TWD 951,00 | 3,05M |
| 2026-09-23 | TWD 987,00 | +%5,67 | TWD 940,00 | TWD 999,00 | TWD 940,00 | 3,80M |
| 2026-09-22 | TWD 934,00 | -%1,48 | TWD 969,00 | TWD 978,00 | TWD 934,00 | 1,83M |
| 2026-09-21 | TWD 948,00 | -%2,07 | TWD 965,00 | TWD 975,00 | TWD 932,00 | 1,83M |
| 2026-09-18 | TWD 968,00 | +%5,22 | TWD 940,00 | TWD 969,00 | TWD 939,00 | 2,51M |
| 2026-09-17 | TWD 920,00 | -%3,06 | TWD 950,00 | TWD 951,00 | TWD 915,00 | 2,97M |
| 2026-09-16 | TWD 949,00 | +%6,63 | TWD 905,00 | TWD 950,00 | TWD 898,00 | 3,23M |
| 2026-09-15 | TWD 890,00 | -%7,48 | TWD 953,00 | TWD 964,00 | TWD 887,00 | 3,91M |
| 2026-09-14 | TWD 962,00 | -%2,63 | TWD 957,00 | TWD 994,00 | TWD 933,00 | 2,57M |
| 2026-09-11 | TWD 988,00 | -%4,08 | TWD 1.005,00 | TWD 1.015,00 | TWD 973,00 | 3,85M |
| 2026-09-10 | TWD 1.030,00 | +%3,10 | TWD 993,00 | TWD 1.065,00 | TWD 991,00 | 6,16M |
| 2026-09-09 | TWD 999,00 | +%7,30 | TWD 941,00 | TWD 1.015,00 | TWD 936,00 | 5,11M |
| 2026-09-08 | TWD 931,00 | -%3,02 | TWD 979,00 | TWD 979,00 | TWD 924,00 | 2,31M |
| 2026-09-07 | TWD 960,00 | +%5,38 | TWD 939,00 | TWD 968,00 | TWD 936,00 | 2,78M |
| 2026-09-04 | TWD 911,00 | -%0,11 | TWD 942,00 | TWD 949,00 | TWD 901,00 | 2,81M |
| 2026-09-03 | TWD 912,00 | -%4,70 | TWD 967,00 | TWD 995,00 | TWD 907,00 | 7,91M |
| 2026-09-02 | TWD 957,00 | -%0,10 | TWD 950,00 | TWD 977,00 | TWD 920,00 | 3,16M |
| 2026-09-01 | TWD 958,00 | +%3,34 | TWD 936,00 | TWD 980,00 | TWD 923,00 | 4,38M |
| 2026-08-31 | TWD 927,00 | +%3,58 | TWD 895,00 | TWD 928,00 | TWD 879,00 | 2,29M |
| 2026-08-28 | TWD 895,00 | -%2,40 | TWD 927,00 | TWD 933,00 | TWD 892,00 | 2,65M |
| 2026-08-27 | TWD 917,00 | +%0,11 | TWD 920,00 | TWD 934,00 | TWD 896,00 | 3,44M |
| 2026-08-26 | TWD 916,00 | +%4,57 | TWD 868,00 | TWD 926,00 | TWD 857,00 | 3,19M |
| 2026-08-25 | TWD 876,00 | +%3,67 | TWD 842,00 | TWD 876,00 | TWD 813,00 | 2,62M |
| 2026-08-24 | TWD 845,00 | -%4,30 | TWD 887,00 | TWD 905,00 | TWD 840,00 | 3,52M |
| 2026-08-21 | TWD 883,00 | +%0,11 | TWD 885,00 | TWD 924,00 | TWD 870,00 | 4,06M |
| 2026-08-20 | TWD 882,00 | +%5,38 | TWD 854,00 | TWD 897,00 | TWD 854,00 | 4,47M |
| 2026-08-19 | TWD 837,00 | -%3,01 | TWD 833,00 | TWD 870,00 | TWD 829,00 | 4,00M |
| 2026-08-18 | TWD 863,00 | -%1,15 | TWD 893,00 | TWD 925,00 | TWD 847,00 | 7,42M |
| 2026-08-17 | TWD 873,00 | -%6,33 | TWD 906,00 | TWD 927,00 | TWD 873,00 | 1,18M |
| 2026-08-14 | TWD 932,00 | +%7,75 | TWD 882,00 | TWD 932,00 | TWD 870,00 | 904,07K |
| 2026-08-13 | TWD 865,00 | -%1,48 | TWD 880,00 | TWD 903,00 | TWD 860,00 | 888,66K |
| 2026-08-12 | TWD 878,00 | +%5,66 | TWD 831,00 | TWD 885,00 | TWD 828,00 | 1,31M |
| 2026-08-11 | TWD 831,00 | -%9,97 | TWD 905,00 | TWD 920,00 | TWD 831,00 | 1,26M |
| 2026-08-10 | TWD 923,00 | -%2,94 | TWD 980,00 | TWD 1.010,00 | TWD 915,00 | 5,61M |
| 2026-08-07 | TWD 951,00 | +%5,67 | TWD 969,00 | TWD 975,00 | TWD 950,00 | 2,12M |
| 2026-08-06 | TWD 900,00 | +%5,26 | TWD 858,00 | TWD 908,00 | TWD 858,00 | 1,77M |
| 2026-08-05 | TWD 855,00 | +%6,08 | TWD 866,00 | TWD 880,00 | TWD 819,00 | 1,98M |
| 2026-08-04 | TWD 806,00 | +%9,96 | TWD 740,00 | TWD 806,00 | TWD 740,00 | 1,63M |
| 2026-08-03 | TWD 733,00 | +%9,90 | TWD 659,00 | TWD 733,00 | TWD 659,00 | 1,90M |
| 2026-07-31 | TWD 667,00 | +%9,88 | TWD 667,00 | TWD 667,00 | TWD 645,00 | 4,96M |
| 2026-07-30 | TWD 607,00 | -%3,19 | TWD 570,00 | TWD 672,00 | TWD 570,00 | 9,43M |
| 2026-07-29 | TWD 627,00 | -%9,91 | TWD 655,00 | TWD 666,00 | TWD 627,00 | 4,22M |
| 2026-07-28 | TWD 696,00 | -%9,96 | TWD 696,00 | TWD 696,00 | TWD 696,00 | 703,09K |
| 2026-07-27 | TWD 773,00 | -%9,91 | TWD 823,00 | TWD 826,00 | TWD 773,00 | 4,20M |
| 2026-07-24 | TWD 858,00 | -%5,09 | TWD 870,00 | TWD 910,00 | TWD 850,00 | 2,17M |
| 2026-07-23 | TWD 904,00 | -%0,44 | TWD 925,00 | TWD 925,00 | TWD 865,00 | 2,17M |
| 2026-07-22 | TWD 908,00 | +%5,83 | TWD 900,00 | TWD 930,00 | TWD 899,00 | 2,58M |
| 2026-07-21 | TWD 858,00 | +%10,00 | TWD 810,00 | TWD 858,00 | TWD 805,00 | 2,34M |
| 2026-07-20 | TWD 780,00 | -%4,76 | TWD 805,00 | TWD 820,00 | TWD 757,00 | 3,29M |
| 2026-07-17 | TWD 819,00 | -%9,90 | TWD 863,00 | TWD 877,00 | TWD 819,00 | 3,02M |
| 2026-07-16 | TWD 909,00 | -%3,61 | TWD 944,00 | TWD 958,00 | TWD 903,00 | 3,65M |
| 2026-07-15 | TWD 943,00 | +%9,91 | TWD 895,00 | TWD 943,00 | TWD 883,00 | 1,97M |
| 2026-07-14 | TWD 858,00 | -%3,92 | TWD 899,00 | TWD 915,00 | TWD 814,00 | 3,65M |
| 2026-07-13 | TWD 893,00 | -%3,15 | TWD 931,00 | TWD 947,00 | TWD 888,00 | 2,19M |
| 2026-07-10 | TWD 922,00 | %0,00 | TWD 922,00 | TWD 922,00 | TWD 922,00 | 0 |
| 2026-07-09 | TWD 922,00 | -%0,43 | TWD 926,00 | TWD 957,00 | TWD 914,00 | 2,95M |
| 2026-07-08 | TWD 926,00 | +%3,46 | TWD 908,00 | TWD 948,00 | TWD 894,00 | 2,86M |
| 2026-07-07 | TWD 895,00 | -%6,18 | TWD 960,00 | TWD 969,00 | TWD 892,00 | 3,17M |
| 2026-07-06 | TWD 954,00 | -%3,34 | TWD 1.005,00 | TWD 1.020,00 | TWD 954,00 | 3,58M |
| 2026-07-03 | TWD 987,00 | +%2,71 | TWD 951,00 | TWD 993,00 | TWD 949,00 | 3,67M |
| 2026-07-02 | TWD 961,00 | %0,00 | TWD 929,00 | TWD 978,00 | TWD 921,00 | 2,58M |
| 2026-07-01 | TWD 961,00 | -%3,71 | TWD 1.020,00 | TWD 1.030,00 | TWD 910,00 | 6,79M |
| 2026-06-30 | TWD 998,00 | +%1,84 | TWD 1.010,00 | TWD 1.030,00 | TWD 972,00 | 3,33M |
| 2026-06-29 | TWD 980,00 | -%1,01 | TWD 975,00 | TWD 1.005,00 | TWD 954,00 | 2,98M |
| 2026-06-26 | TWD 990,00 | -%10,00 | TWD 1.070,00 | TWD 1.080,00 | TWD 990,00 | 4,28M |
| 2026-06-25 | TWD 1.100,00 | +%2,80 | TWD 1.105,00 | TWD 1.175,00 | TWD 1.080,00 | 6,42M |
| 2026-06-24 | TWD 1.070,00 | +%1,90 | TWD 1.080,00 | TWD 1.095,00 | TWD 1.015,00 | 4,79M |
| 2026-06-23 | TWD 1.050,00 | -%5,83 | TWD 1.135,00 | TWD 1.210,00 | TWD 1.040,00 | 7,73M |
| 2026-06-22 | TWD 1.115,00 | +%8,78 | TWD 1.115,00 | TWD 1.115,00 | TWD 1.070,00 | 5,32M |
| 2026-06-18 | TWD 1.025,00 | +%9,86 | TWD 942,00 | TWD 1.025,00 | TWD 942,00 | 5,35M |
| 2026-06-17 | TWD 933,00 | +%0,97 | TWD 924,00 | TWD 953,00 | TWD 921,00 | 2,61M |
| 2026-06-16 | TWD 924,00 | -%0,75 | TWD 945,00 | TWD 974,00 | TWD 920,00 | 3,77M |
| 2026-06-15 | TWD 931,00 | -%0,11 | TWD 954,00 | TWD 969,00 | TWD 931,00 | 2,70M |
| 2026-06-12 | TWD 932,00 | +%4,72 | TWD 940,00 | TWD 974,00 | TWD 920,00 | 4,29M |
| 2026-06-11 | TWD 890,00 | -%0,45 | TWD 893,00 | TWD 917,00 | TWD 846,00 | 5,42M |
| 2026-06-10 | TWD 894,00 | -%7,17 | TWD 928,00 | TWD 989,00 | TWD 892,00 | 5,52M |
| 2026-06-09 | TWD 963,00 | +%5,94 | TWD 921,00 | TWD 966,00 | TWD 890,00 | 5,85M |
| 2026-06-08 | TWD 909,00 | -%10,00 | TWD 909,00 | TWD 909,00 | TWD 909,00 | 753,69K |
| 2026-06-05 | TWD 1.010,00 | -%4,27 | TWD 1.030,00 | TWD 1.055,00 | TWD 999,00 | 5,18M |
| 2026-06-04 | TWD 1.055,00 | -%4,09 | TWD 1.060,00 | TWD 1.150,00 | TWD 1.055,00 | 3,89M |
| 2026-06-03 | TWD 1.100,00 | +%2,33 | TWD 1.110,00 | TWD 1.165,00 | TWD 1.090,00 | 5,18M |
| 2026-06-02 | TWD 1.075,00 | -%4,44 | TWD 1.140,00 | TWD 1.155,00 | TWD 1.045,00 | 6,44M |
| 2026-06-01 | TWD 1.125,00 | -%5,46 | TWD 1.240,00 | TWD 1.305,00 | TWD 1.115,00 | 11,63M |
| 2026-05-29 | TWD 1.190,00 | +%8,68 | TWD 1.160,00 | TWD 1.200,00 | TWD 1.140,00 | 13,34M |
| 2026-05-28 | TWD 1.095,00 | +%1,39 | TWD 1.085,00 | TWD 1.185,00 | TWD 1.070,00 | 14,43M |
| 2026-05-27 | TWD 1.080,00 | %0,00 | TWD 1.135,00 | TWD 1.145,00 | TWD 1.055,00 | 6,83M |
| 2026-05-26 | TWD 1.080,00 | +%2,37 | TWD 1.055,00 | TWD 1.125,00 | TWD 1.045,00 | 9,88M |