Aplex Technology Inc. 6570
TPEX · Tayvan · Elektronik Teknoloji
TWD 47,550,00 (%0,00)
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 47,55 | %0,00 | TWD 47,55 | TWD 47,65 | TWD 47,20 | 149,45K |
| 2026-09-30 | TWD 47,55 | -%0,42 | TWD 47,85 | TWD 47,85 | TWD 47,15 | 98,00K |
| 2026-09-29 | TWD 47,75 | +%2,36 | TWD 46,65 | TWD 49,90 | TWD 46,65 | 117,00K |
| 2026-09-24 | TWD 46,65 | +%0,21 | TWD 46,55 | TWD 46,80 | TWD 46,50 | 29,01K |
| 2026-09-23 | TWD 46,55 | -%1,06 | TWD 47,00 | TWD 47,45 | TWD 46,55 | 101,00K |
| 2026-09-22 | TWD 47,05 | -%0,63 | TWD 47,55 | TWD 47,65 | TWD 46,90 | 70,00K |
| 2026-09-21 | TWD 47,35 | -%0,21 | TWD 47,35 | TWD 47,70 | TWD 47,00 | 79,00K |
| 2026-09-18 | TWD 47,45 | +%1,61 | TWD 47,35 | TWD 47,50 | TWD 46,85 | 53,02K |
| 2026-09-17 | TWD 46,70 | -%0,64 | TWD 47,20 | TWD 47,65 | TWD 46,20 | 81,00K |
| 2026-09-16 | TWD 47,00 | +%1,73 | TWD 46,70 | TWD 47,45 | TWD 46,70 | 23,00K |
| 2026-09-15 | TWD 46,20 | -%2,12 | TWD 47,25 | TWD 47,25 | TWD 46,00 | 147,00K |
| 2026-09-14 | TWD 47,20 | -%0,84 | TWD 47,50 | TWD 47,60 | TWD 47,20 | 40,00K |
| 2026-09-11 | TWD 47,60 | -%1,24 | TWD 47,00 | TWD 48,00 | TWD 47,00 | 61,00K |
| 2026-09-10 | TWD 48,20 | -%0,52 | TWD 49,80 | TWD 49,80 | TWD 48,20 | 68,00K |
| 2026-09-09 | TWD 48,45 | %0,00 | TWD 48,50 | TWD 49,40 | TWD 48,45 | 50,00K |
| 2026-09-08 | TWD 48,45 | -%4,06 | TWD 50,50 | TWD 50,50 | TWD 48,45 | 228,40K |
| 2026-09-07 | TWD 50,50 | -%2,13 | TWD 51,70 | TWD 52,20 | TWD 50,00 | 100,05K |
| 2026-09-04 | TWD 51,60 | +%2,38 | TWD 50,50 | TWD 52,30 | TWD 50,50 | 94,02K |
| 2026-09-03 | TWD 50,40 | -%3,08 | TWD 52,30 | TWD 52,30 | TWD 50,40 | 89,00K |
| 2026-09-02 | TWD 52,00 | +%0,58 | TWD 52,80 | TWD 52,90 | TWD 51,80 | 100,03K |
| 2026-09-01 | TWD 51,70 | +%2,58 | TWD 50,60 | TWD 51,80 | TWD 50,60 | 86,06K |
| 2026-08-31 | TWD 50,40 | -%2,51 | TWD 51,70 | TWD 51,90 | TWD 50,10 | 118,00K |
| 2026-08-28 | TWD 51,70 | -%2,08 | TWD 52,90 | TWD 52,90 | TWD 51,50 | 146,00K |
| 2026-08-27 | TWD 52,80 | +%0,19 | TWD 52,60 | TWD 53,50 | TWD 52,60 | 88,07K |
| 2026-08-26 | TWD 52,70 | -%0,38 | TWD 53,00 | TWD 53,50 | TWD 52,70 | 52,08K |
| 2026-08-25 | TWD 52,90 | +%0,57 | TWD 52,00 | TWD 53,00 | TWD 51,70 | 85,00K |
| 2026-08-24 | TWD 52,60 | %0,00 | TWD 52,20 | TWD 53,00 | TWD 52,00 | 52,00K |
| 2026-08-21 | TWD 52,60 | -%4,36 | TWD 54,50 | TWD 54,50 | TWD 52,40 | 160,10K |
| 2026-08-20 | TWD 55,00 | -%0,18 | TWD 54,80 | TWD 55,40 | TWD 53,60 | 149,00K |
| 2026-08-19 | TWD 55,10 | -%0,18 | TWD 54,10 | TWD 55,50 | TWD 54,00 | 70,00K |
| 2026-08-18 | TWD 55,20 | -%0,54 | TWD 55,60 | TWD 55,60 | TWD 54,30 | 84,08K |
| 2026-08-17 | TWD 55,50 | +%0,18 | TWD 55,40 | TWD 56,90 | TWD 55,40 | 110,00K |
| 2026-08-14 | TWD 55,40 | -%3,32 | TWD 56,50 | TWD 56,50 | TWD 54,70 | 227,00K |
| 2026-08-13 | TWD 57,30 | %0,00 | TWD 57,30 | TWD 57,90 | TWD 56,70 | 211,00K |
| 2026-08-12 | TWD 57,30 | +%0,53 | TWD 57,20 | TWD 57,60 | TWD 56,40 | 200,08K |
| 2026-08-11 | TWD 57,00 | -%0,52 | TWD 57,80 | TWD 57,90 | TWD 56,10 | 406,00K |
| 2026-08-10 | TWD 57,30 | -%0,87 | TWD 58,60 | TWD 58,90 | TWD 57,00 | 709,02K |
| 2026-08-07 | TWD 57,80 | +%1,76 | TWD 56,80 | TWD 59,40 | TWD 56,70 | 599,00K |
| 2026-08-06 | TWD 56,80 | -%0,18 | TWD 56,90 | TWD 56,90 | TWD 55,60 | 180,80K |
| 2026-08-05 | TWD 56,90 | +%4,02 | TWD 54,50 | TWD 57,60 | TWD 54,50 | 516,08K |
| 2026-08-04 | TWD 54,70 | +%1,86 | TWD 54,10 | TWD 55,00 | TWD 52,60 | 246,00K |
| 2026-08-03 | TWD 53,70 | +%6,34 | TWD 51,10 | TWD 54,50 | TWD 51,00 | 349,00K |
| 2026-07-31 | TWD 50,50 | +%7,22 | TWD 51,00 | TWD 51,00 | TWD 49,10 | 88,12K |
| 2026-07-30 | TWD 47,10 | -%2,79 | TWD 48,90 | TWD 49,50 | TWD 46,00 | 122,01K |
| 2026-07-29 | TWD 48,45 | +%1,47 | TWD 50,60 | TWD 50,60 | TWD 46,85 | 198,99K |
| 2026-07-28 | TWD 47,75 | -%4,12 | TWD 49,45 | TWD 50,30 | TWD 47,75 | 96,30K |
| 2026-07-27 | TWD 49,80 | -%4,05 | TWD 50,60 | TWD 52,40 | TWD 49,45 | 125,20K |
| 2026-07-24 | TWD 51,90 | +%0,58 | TWD 52,10 | TWD 53,50 | TWD 51,40 | 262,00K |
| 2026-07-23 | TWD 51,60 | -%0,77 | TWD 52,00 | TWD 52,50 | TWD 50,80 | 163,01K |
| 2026-07-22 | TWD 52,00 | +%5,05 | TWD 49,55 | TWD 53,90 | TWD 49,50 | 499,01K |
| 2026-07-21 | TWD 49,50 | +%5,21 | TWD 47,25 | TWD 50,00 | TWD 47,25 | 138,00K |
| 2026-07-20 | TWD 47,05 | +%0,86 | TWD 46,00 | TWD 47,20 | TWD 45,35 | 131,01K |
| 2026-07-17 | TWD 46,65 | -%6,14 | TWD 48,20 | TWD 48,25 | TWD 46,20 | 140,00K |
| 2026-07-16 | TWD 49,70 | -%0,40 | TWD 51,60 | TWD 51,60 | TWD 48,60 | 126,00K |
| 2026-07-15 | TWD 49,90 | +%3,96 | TWD 48,05 | TWD 50,60 | TWD 46,05 | 203,00K |
| 2026-07-14 | TWD 48,00 | -%3,42 | TWD 49,70 | TWD 49,70 | TWD 46,20 | 147,08K |
| 2026-07-13 | TWD 49,70 | -%5,87 | TWD 51,60 | TWD 52,50 | TWD 49,70 | 199,01K |
| 2026-07-10 | TWD 52,80 | %0,00 | TWD 52,80 | TWD 52,80 | TWD 52,80 | 0 |
| 2026-07-09 | TWD 52,80 | -%0,38 | TWD 53,10 | TWD 53,50 | TWD 52,50 | 99,16K |
| 2026-07-08 | TWD 53,00 | +%0,38 | TWD 53,00 | TWD 53,50 | TWD 52,10 | 131,00K |
| 2026-07-07 | TWD 52,80 | -%3,12 | TWD 55,10 | TWD 55,10 | TWD 52,80 | 191,00K |
| 2026-07-06 | TWD 54,50 | +%1,30 | TWD 54,10 | TWD 56,60 | TWD 53,90 | 196,29K |
| 2026-07-03 | TWD 53,80 | -%0,37 | TWD 53,20 | TWD 54,70 | TWD 52,80 | 226,00K |
| 2026-07-02 | TWD 54,00 | +%6,72 | TWD 50,30 | TWD 54,50 | TWD 50,20 | 305,02K |
| 2026-07-01 | TWD 50,60 | +%0,60 | TWD 51,10 | TWD 51,50 | TWD 50,20 | 177,00K |
| 2026-06-30 | TWD 50,30 | +%2,13 | TWD 49,95 | TWD 50,60 | TWD 49,65 | 91,00K |
| 2026-06-29 | TWD 49,25 | +%0,51 | TWD 50,00 | TWD 50,40 | TWD 49,15 | 131,00K |
| 2026-06-26 | TWD 49,00 | -%4,85 | TWD 52,00 | TWD 52,00 | TWD 49,00 | 270,03K |
| 2026-06-25 | TWD 51,50 | -%2,09 | TWD 52,80 | TWD 53,00 | TWD 51,50 | 167,00K |
| 2026-06-24 | TWD 52,60 | -%0,38 | TWD 52,20 | TWD 53,40 | TWD 52,10 | 176,01K |
| 2026-06-23 | TWD 52,80 | -%3,83 | TWD 56,00 | TWD 56,00 | TWD 52,60 | 198,01K |
| 2026-06-22 | TWD 54,90 | +%0,55 | TWD 54,90 | TWD 55,30 | TWD 54,50 | 258,00K |
| 2026-06-18 | TWD 54,60 | +%1,30 | TWD 53,90 | TWD 55,40 | TWD 53,40 | 226,03K |
| 2026-06-17 | TWD 53,90 | -%0,19 | TWD 52,50 | TWD 54,30 | TWD 52,00 | 487,00K |
| 2026-06-16 | TWD 54,00 | -%3,40 | TWD 56,10 | TWD 56,40 | TWD 53,20 | 563,00K |
| 2026-06-15 | TWD 55,90 | -%2,44 | TWD 56,90 | TWD 57,00 | TWD 55,50 | 402,01K |
| 2026-06-12 | TWD 57,30 | +%1,06 | TWD 58,80 | TWD 59,00 | TWD 56,90 | 326,00K |
| 2026-06-11 | TWD 56,70 | -%2,24 | TWD 58,00 | TWD 58,30 | TWD 54,80 | 464,07K |
| 2026-06-10 | TWD 58,00 | +%0,17 | TWD 59,80 | TWD 60,00 | TWD 58,00 | 436,21K |
| 2026-06-09 | TWD 57,90 | +%2,30 | TWD 58,00 | TWD 58,00 | TWD 56,60 | 185,81K |
| 2026-06-08 | TWD 56,60 | -%3,08 | TWD 52,90 | TWD 57,50 | TWD 52,90 | 158,43K |
| 2026-06-05 | TWD 58,40 | +%1,04 | TWD 58,30 | TWD 58,60 | TWD 57,30 | 151,05K |
| 2026-06-04 | TWD 57,80 | -%2,36 | TWD 59,20 | TWD 59,20 | TWD 57,50 | 137,11K |
| 2026-06-03 | TWD 59,20 | +%2,25 | TWD 58,60 | TWD 59,90 | TWD 58,00 | 211,03K |
| 2026-06-02 | TWD 57,90 | -%4,30 | TWD 60,00 | TWD 60,00 | TWD 57,50 | 340,02K |
| 2026-06-01 | TWD 60,50 | +%1,34 | TWD 59,80 | TWD 61,20 | TWD 59,80 | 436,10K |
| 2026-05-29 | TWD 59,70 | +%0,67 | TWD 59,90 | TWD 60,90 | TWD 59,70 | 411,02K |
| 2026-05-28 | TWD 59,30 | +%0,17 | TWD 58,00 | TWD 61,40 | TWD 57,20 | 679,06K |
| 2026-05-27 | TWD 59,20 | -%9,62 | TWD 65,40 | TWD 65,40 | TWD 59,00 | 4,18M |
| 2026-05-26 | TWD 65,50 | +%9,90 | TWD 65,50 | TWD 65,50 | TWD 65,50 | 830,40K |