Andes Technology Corp. 6533
TWSE · Tayvan · Teknoloji Hizmetleri
TWD 352,00-14,50 (-%3,96)
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 352,00 | -%3,96 | TWD 366,50 | TWD 366,50 | TWD 350,50 | 7,55M |
| 2026-10-01 | TWD 366,50 | +%9,90 | TWD 346,00 | TWD 366,50 | TWD 337,00 | 16,43M |
| 2026-09-30 | TWD 333,50 | +%9,88 | TWD 316,00 | TWD 333,50 | TWD 301,00 | 9,71M |
| 2026-09-29 | TWD 303,50 | +%9,96 | TWD 272,50 | TWD 303,50 | TWD 268,00 |
| 10,91M |
| 2026-09-24 | TWD 276,00 | +%9,96 | TWD 251,00 | TWD 276,00 | TWD 250,00 | 6,49M |
| 2026-09-23 | TWD 251,00 | -%1,38 | TWD 259,00 | TWD 264,00 | TWD 249,50 | 1,83M |
| 2026-09-22 | TWD 254,50 | -%3,42 | TWD 268,50 | TWD 278,50 | TWD 254,50 | 4,32M |
| 2026-09-21 | TWD 263,50 | -%2,59 | TWD 269,00 | TWD 270,50 | TWD 260,00 | 1,88M |
| 2026-09-18 | TWD 270,50 | +%7,55 | TWD 255,00 | TWD 276,00 | TWD 250,00 | 4,48M |
| 2026-09-17 | TWD 251,50 | +%9,83 | TWD 232,00 | TWD 251,50 | TWD 232,00 | 2,08M |
| 2026-09-16 | TWD 229,00 | +%2,00 | TWD 224,50 | TWD 229,00 | TWD 224,50 | 491,08K |
| 2026-09-15 | TWD 224,50 | -%3,23 | TWD 232,00 | TWD 234,00 | TWD 224,00 | 587,27K |
| 2026-09-14 | TWD 232,00 | -%0,22 | TWD 230,00 | TWD 240,00 | TWD 230,00 | 999,12K |
| 2026-09-11 | TWD 232,50 | -%5,49 | TWD 239,00 | TWD 239,50 | TWD 231,00 | 1,07M |
| 2026-09-10 | TWD 246,00 | -%2,96 | TWD 253,50 | TWD 255,00 | TWD 245,00 | 952,30K |
| 2026-09-09 | TWD 253,50 | -%0,98 | TWD 257,50 | TWD 258,00 | TWD 253,00 | 531,26K |
| 2026-09-08 | TWD 256,00 | -%0,39 | TWD 256,50 | TWD 261,50 | TWD 252,50 | 1,46M |
| 2026-09-07 | TWD 257,00 | -%0,12 | TWD 255,50 | TWD 262,00 | TWD 255,00 | 1,45M |
| 2026-09-04 | TWD 257,31 | %0,00 | TWD 263,16 | TWD 264,13 | TWD 255,36 | 804,97K |
| 2026-09-03 | TWD 257,31 | +%0,19 | TWD 257,31 | TWD 266,57 | TWD 256,82 | 1,82M |
| 2026-09-02 | TWD 256,82 | +%0,38 | TWD 253,41 | TWD 259,74 | TWD 249,51 | 1,39M |
| 2026-09-01 | TWD 255,85 | +%0,57 | TWD 266,08 | TWD 275,34 | TWD 244,64 | 6,82M |
| 2026-08-31 | TWD 254,38 | -%4,19 | TWD 255,85 | TWD 255,85 | TWD 247,56 | 901,54K |
| 2026-08-28 | TWD 265,50 | -%1,12 | TWD 271,00 | TWD 273,00 | TWD 265,00 | 743,21K |
| 2026-08-27 | TWD 268,50 | -%0,19 | TWD 268,50 | TWD 274,00 | TWD 266,00 | 1,57M |
| 2026-08-26 | TWD 269,00 | +%6,96 | TWD 251,50 | TWD 273,00 | TWD 249,00 | 3,07M |
| 2026-08-25 | TWD 251,50 | +%2,03 | TWD 245,00 | TWD 252,00 | TWD 245,00 | 676,67K |
| 2026-08-24 | TWD 246,50 | -%1,40 | TWD 248,50 | TWD 250,50 | TWD 245,00 | 388,63K |
| 2026-08-21 | TWD 250,00 | +%1,83 | TWD 245,00 | TWD 250,00 | TWD 243,00 | 425,14K |
| 2026-08-20 | TWD 245,50 | -%1,21 | TWD 249,00 | TWD 252,50 | TWD 244,00 | 592,10K |
| 2026-08-19 | TWD 248,50 | +%1,43 | TWD 244,00 | TWD 253,00 | TWD 244,00 | 898,16K |
| 2026-08-18 | TWD 245,00 | +%0,62 | TWD 244,00 | TWD 248,50 | TWD 243,00 | 878,10K |
| 2026-08-17 | TWD 243,50 | -%1,22 | TWD 246,50 | TWD 247,00 | TWD 240,50 | 699,71K |
| 2026-08-14 | TWD 246,50 | -%1,20 | TWD 247,00 | TWD 249,00 | TWD 242,50 | 1,01M |
| 2026-08-13 | TWD 249,50 | -%1,96 | TWD 252,50 | TWD 254,00 | TWD 249,00 | 997,21K |
| 2026-08-12 | TWD 254,50 | +%1,80 | TWD 250,00 | TWD 255,00 | TWD 245,00 | 1,57M |
| 2026-08-11 | TWD 250,00 | %0,00 | TWD 235,00 | TWD 254,00 | TWD 228,00 | 4,48M |
| 2026-08-10 | TWD 250,00 | -%2,34 | TWD 254,00 | TWD 261,00 | TWD 249,00 | 5,50M |
| 2026-08-07 | TWD 256,00 | +%9,87 | TWD 228,00 | TWD 256,00 | TWD 227,50 | 4,36M |
| 2026-08-06 | TWD 233,00 | +%1,97 | TWD 231,00 | TWD 233,50 | TWD 222,50 | 695,11K |
| 2026-08-05 | TWD 228,50 | +%1,33 | TWD 231,00 | TWD 233,50 | TWD 228,00 | 643,05K |
| 2026-08-04 | TWD 225,50 | -%2,59 | TWD 230,00 | TWD 231,50 | TWD 224,50 | 783,03K |
| 2026-08-03 | TWD 231,50 | +%4,28 | TWD 222,00 | TWD 241,00 | TWD 222,00 | 1,70M |
| 2026-07-31 | TWD 222,00 | +%9,90 | TWD 213,00 | TWD 222,00 | TWD 212,00 | 1,01M |
| 2026-07-30 | TWD 202,00 | +%2,02 | TWD 197,50 | TWD 211,50 | TWD 194,50 | 972,12K |
| 2026-07-29 | TWD 198,00 | -%3,18 | TWD 206,50 | TWD 206,50 | TWD 187,50 | 1,18M |
| 2026-07-28 | TWD 204,50 | -%4,22 | TWD 208,50 | TWD 217,50 | TWD 202,00 | 808,13K |
| 2026-07-27 | TWD 213,50 | -%1,61 | TWD 216,50 | TWD 217,00 | TWD 207,00 | 558,01K |
| 2026-07-24 | TWD 217,00 | +%1,40 | TWD 209,00 | TWD 221,00 | TWD 209,00 | 872,44K |
| 2026-07-23 | TWD 214,00 | -%8,74 | TWD 235,00 | TWD 236,00 | TWD 212,50 | 1,55M |
| 2026-07-22 | TWD 234,50 | %0,00 | TWD 233,50 | TWD 242,00 | TWD 233,50 | 1,66M |
| 2026-07-21 | TWD 234,50 | +%1,52 | TWD 238,00 | TWD 241,50 | TWD 228,00 | 4,04M |
| 2026-07-20 | TWD 231,00 | +%10,00 | TWD 213,50 | TWD 231,00 | TWD 213,00 | 1,57M |
| 2026-07-17 | TWD 210,00 | -%7,89 | TWD 221,00 | TWD 228,00 | TWD 210,00 | 1,48M |
| 2026-07-16 | TWD 228,00 | +%0,44 | TWD 223,00 | TWD 247,00 | TWD 223,00 | 3,44M |
| 2026-07-15 | TWD 227,00 | +%0,89 | TWD 225,00 | TWD 234,50 | TWD 220,50 | 1,71M |
| 2026-07-14 | TWD 225,00 | +%6,89 | TWD 216,00 | TWD 228,00 | TWD 211,00 | 3,06M |
| 2026-07-13 | TWD 210,50 | +%9,92 | TWD 210,50 | TWD 210,50 | TWD 210,50 | 596,44K |
| 2026-07-10 | TWD 191,50 | %0,00 | TWD 191,50 | TWD 191,50 | TWD 191,50 | 0 |
| 2026-07-09 | TWD 191,50 | -%0,52 | TWD 193,00 | TWD 195,00 | TWD 191,00 | 144,10K |
| 2026-07-08 | TWD 192,50 | +%0,26 | TWD 192,50 | TWD 194,50 | TWD 189,50 | 207,10K |
| 2026-07-07 | TWD 192,00 | -%4,00 | TWD 203,50 | TWD 203,50 | TWD 191,50 | 355,15K |
| 2026-07-06 | TWD 200,00 | %0,00 | TWD 201,50 | TWD 210,50 | TWD 200,00 | 460,28K |
| 2026-07-03 | TWD 200,00 | -%0,99 | TWD 200,00 | TWD 205,00 | TWD 200,00 | 314,00K |
| 2026-07-02 | TWD 202,00 | +%3,59 | TWD 195,50 | TWD 202,00 | TWD 191,50 | 291,03K |
| 2026-07-01 | TWD 195,00 | -%1,02 | TWD 197,50 | TWD 199,00 | TWD 194,00 | 242,01K |
| 2026-06-30 | TWD 197,00 | +%3,14 | TWD 192,50 | TWD 197,50 | TWD 192,50 | 210,02K |
| 2026-06-29 | TWD 191,00 | -%0,52 | TWD 193,00 | TWD 195,50 | TWD 189,00 | 313,06K |
| 2026-06-26 | TWD 192,00 | -%5,19 | TWD 201,50 | TWD 201,50 | TWD 192,00 | 559,04K |
| 2026-06-25 | TWD 202,50 | -%0,98 | TWD 205,00 | TWD 211,00 | TWD 202,00 | 406,11K |
| 2026-06-24 | TWD 204,50 | -%0,97 | TWD 204,00 | TWD 205,50 | TWD 201,50 | 333,32K |
| 2026-06-23 | TWD 206,50 | -%0,24 | TWD 210,00 | TWD 212,00 | TWD 205,00 | 482,16K |
| 2026-06-22 | TWD 207,00 | +%2,73 | TWD 203,00 | TWD 209,50 | TWD 203,00 | 518,09K |
| 2026-06-18 | TWD 201,50 | %0,00 | TWD 201,00 | TWD 204,50 | TWD 201,00 | 274,11K |
| 2026-06-17 | TWD 201,50 | %0,00 | TWD 198,00 | TWD 202,00 | TWD 197,50 | 307,50K |
| 2026-06-16 | TWD 201,50 | -%2,42 | TWD 209,50 | TWD 209,50 | TWD 201,50 | 334,08K |
| 2026-06-15 | TWD 206,50 | +%2,74 | TWD 205,00 | TWD 209,50 | TWD 202,50 | 438,11K |
| 2026-06-12 | TWD 201,00 | +%2,29 | TWD 204,50 | TWD 205,00 | TWD 201,00 | 291,21K |
| 2026-06-11 | TWD 196,50 | -%1,50 | TWD 195,00 | TWD 198,50 | TWD 191,00 | 568,03K |
| 2026-06-10 | TWD 199,50 | -%4,77 | TWD 207,00 | TWD 208,00 | TWD 199,50 | 487,82K |
| 2026-06-09 | TWD 209,50 | +%3,46 | TWD 204,00 | TWD 210,00 | TWD 202,00 | 413,18K |
| 2026-06-08 | TWD 202,50 | -%8,58 | TWD 199,50 | TWD 205,00 | TWD 199,50 | 658,32K |
| 2026-06-05 | TWD 221,50 | -%1,56 | TWD 224,00 | TWD 227,50 | TWD 215,00 | 590,04K |
| 2026-06-04 | TWD 225,00 | -%4,86 | TWD 233,00 | TWD 233,00 | TWD 224,50 | 859,10K |
| 2026-06-03 | TWD 236,50 | -%1,87 | TWD 241,00 | TWD 241,00 | TWD 233,00 | 1,33M |
| 2026-06-02 | TWD 241,00 | +%9,05 | TWD 225,00 | TWD 243,00 | TWD 223,50 | 2,78M |
| 2026-06-01 | TWD 221,00 | +%0,91 | TWD 220,00 | TWD 222,50 | TWD 217,50 | 474,75K |
| 2026-05-29 | TWD 219,00 | -%0,23 | TWD 221,50 | TWD 223,50 | TWD 217,00 | 485,44K |
| 2026-05-28 | TWD 219,50 | -%3,73 | TWD 229,00 | TWD 232,00 | TWD 217,00 | 881,31K |
| 2026-05-27 | TWD 228,00 | -%2,77 | TWD 238,50 | TWD 240,00 | TWD 226,50 | 806,13K |