AAEON Technology Inc. 6579
TWSE · Tayvan · Elektronik Teknoloji
TWD 158,50-2,00 (-%1,25)
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 159,00 | -%0,93 | TWD 160,50 | TWD 160,50 | TWD 158,50 | 138,79K |
| 2026-10-01 | TWD 160,50 | +%0,94 | TWD 160,00 | TWD 160,50 | TWD 157,50 | 217,01K |
| 2026-09-30 | TWD 159,00 | +%0,95 | TWD 159,00 | TWD 161,50 | TWD 158,00 | 446,00K |
| 2026-09-29 | TWD 157,50 | +%2,61 | TWD 153,50 | TWD 160,50 | TWD 153,00 | 652,01K |
| 2026-09-24 | TWD 153,50 | +%2,33 | TWD 149,50 | TWD 154,00 | TWD 149,50 | 164,09K |
| 2026-09-23 | TWD 150,00 | -%1,96 | TWD 153,00 | TWD 154,00 | TWD 150,00 | 137,33K |
| 2026-09-22 | TWD 153,00 | %0,00 | TWD 155,00 | TWD 155,00 | TWD 153,00 | 208,10K |
| 2026-09-21 | TWD 153,00 | +%0,66 | TWD 152,00 | TWD 154,00 | TWD 151,50 | 198,09K |
| 2026-09-18 | TWD 152,00 | %0,00 | TWD 153,00 | TWD 153,00 | TWD 151,00 | 243,05K |
| 2026-09-17 | TWD 152,00 | +%2,01 | TWD 150,00 | TWD 152,50 | TWD 150,00 | 284,00K |
| 2026-09-16 | TWD 149,00 | +%1,02 | TWD 148,00 | TWD 150,50 | TWD 147,50 | 175,00K |
| 2026-09-15 | TWD 147,50 | -%1,01 | TWD 150,00 | TWD 150,50 | TWD 147,50 | 228,01K |
| 2026-09-14 | TWD 149,00 | +%0,68 | TWD 147,00 | TWD 149,50 | TWD 145,50 | 164,00K |
| 2026-09-11 | TWD 148,00 | -%0,34 | TWD 146,00 | TWD 149,50 | TWD 145,00 | 218,00K |
| 2026-09-10 | TWD 148,50 | -%0,34 | TWD 148,00 | TWD 149,00 | TWD 147,00 | 149,01K |
| 2026-09-09 | TWD 149,00 | +%1,02 | TWD 150,00 | TWD 150,00 | TWD 148,00 | 186,02K |
| 2026-09-08 | TWD 147,50 | -%2,96 | TWD 152,00 | TWD 152,50 | TWD 146,50 | 377,10K |
| 2026-09-07 | TWD 152,00 | +%1,00 | TWD 153,00 | TWD 153,50 | TWD 150,00 | 359,24K |
| 2026-09-04 | TWD 150,50 | +%5,61 | TWD 145,00 | TWD 152,00 | TWD 144,00 | 573,09K |
| 2026-09-03 | TWD 142,50 | -%4,04 | TWD 150,00 | TWD 151,50 | TWD 142,50 | 391,10K |
| 2026-09-02 | TWD 148,50 | -%1,00 | TWD 149,00 | TWD 150,50 | TWD 148,50 | 180,02K |
| 2026-09-01 | TWD 150,00 | +%2,39 | TWD 146,00 | TWD 150,00 | TWD 146,00 | 278,04K |
| 2026-08-31 | TWD 146,50 | -%0,34 | TWD 147,50 | TWD 147,50 | TWD 144,00 | 332,09K |
| 2026-08-28 | TWD 147,00 | -%0,68 | TWD 148,50 | TWD 149,50 | TWD 146,00 | 293,01K |
| 2026-08-27 | TWD 148,00 | +%1,02 | TWD 148,00 | TWD 149,00 | TWD 145,00 | 390,05K |
| 2026-08-26 | TWD 146,50 | +%0,69 | TWD 146,50 | TWD 147,00 | TWD 144,50 | 196,05K |
| 2026-08-25 | TWD 145,50 | -%1,02 | TWD 147,00 | TWD 147,00 | TWD 142,00 | 528,19K |
| 2026-08-24 | TWD 147,00 | -%0,68 | TWD 147,00 | TWD 149,50 | TWD 147,00 | 263,15K |
| 2026-08-21 | TWD 148,00 | -%1,33 | TWD 150,50 | TWD 151,00 | TWD 148,00 | 347,19K |
| 2026-08-20 | TWD 150,00 | -%0,66 | TWD 151,50 | TWD 152,00 | TWD 148,00 | 555,01K |
| 2026-08-19 | TWD 151,00 | %0,00 | TWD 150,00 | TWD 154,00 | TWD 149,50 | 407,31K |
| 2026-08-18 | TWD 151,00 | -%0,98 | TWD 153,00 | TWD 153,50 | TWD 150,00 | 506,57K |
| 2026-08-17 | TWD 152,50 | -%0,97 | TWD 155,00 | TWD 155,00 | TWD 151,50 | 344,19K |
| 2026-08-14 | TWD 154,00 | -%1,91 | TWD 157,00 | TWD 158,00 | TWD 153,00 | 634,90K |
| 2026-08-13 | TWD 157,00 | -%1,88 | TWD 161,50 | TWD 163,00 | TWD 156,00 | 702,50K |
| 2026-08-12 | TWD 160,00 | +%0,63 | TWD 158,00 | TWD 161,50 | TWD 158,00 | 403,23K |
| 2026-08-11 | TWD 159,00 | -%3,34 | TWD 164,00 | TWD 164,00 | TWD 155,50 | 1,14M |
| 2026-08-10 | TWD 164,50 | -%4,08 | TWD 164,50 | TWD 168,00 | TWD 158,50 | 1,84M |
| 2026-08-07 | TWD 171,50 | -%2,00 | TWD 173,00 | TWD 176,00 | TWD 170,00 | 930,03K |
| 2026-08-06 | TWD 175,00 | -%2,51 | TWD 180,00 | TWD 187,00 | TWD 172,50 | 2,05M |
| 2026-08-05 | TWD 179,50 | +%9,79 | TWD 166,50 | TWD 179,50 | TWD 166,50 | 1,86M |
| 2026-08-04 | TWD 163,50 | +%0,31 | TWD 159,00 | TWD 166,00 | TWD 159,00 | 511,01K |
| 2026-08-03 | TWD 163,00 | +%5,84 | TWD 152,50 | TWD 164,00 | TWD 151,50 | 950,03K |
| 2026-07-31 | TWD 154,00 | +%3,36 | TWD 158,50 | TWD 159,00 | TWD 151,00 | 738,10K |
| 2026-07-30 | TWD 149,00 | -%5,70 | TWD 156,00 | TWD 157,50 | TWD 147,50 | 1,22M |
| 2026-07-29 | TWD 158,00 | -%2,77 | TWD 163,50 | TWD 164,50 | TWD 152,00 | 1,10M |
| 2026-07-28 | TWD 162,50 | -%4,13 | TWD 163,50 | TWD 169,00 | TWD 160,00 | 796,36K |
| 2026-07-27 | TWD 169,50 | -%6,09 | TWD 178,50 | TWD 181,50 | TWD 165,50 | 1,67M |
| 2026-07-24 | TWD 180,50 | -%1,63 | TWD 181,50 | TWD 186,50 | TWD 177,00 | 4,58M |
| 2026-07-23 | TWD 183,50 | +%9,88 | TWD 170,00 | TWD 183,50 | TWD 165,00 | 2,37M |
| 2026-07-22 | TWD 167,00 | +%2,14 | TWD 168,00 | TWD 175,50 | TWD 166,50 | 1,33M |
| 2026-07-21 | TWD 163,50 | +%9,73 | TWD 149,00 | TWD 163,50 | TWD 149,00 | 820,37K |
| 2026-07-20 | TWD 149,00 | -%0,67 | TWD 149,50 | TWD 152,00 | TWD 145,50 | 341,11K |
| 2026-07-17 | TWD 150,00 | -%5,96 | TWD 153,50 | TWD 156,50 | TWD 150,00 | 482,01K |
| 2026-07-16 | TWD 159,50 | -%1,24 | TWD 161,50 | TWD 161,50 | TWD 156,00 | 271,01K |
| 2026-07-15 | TWD 161,50 | +%1,89 | TWD 161,00 | TWD 161,50 | TWD 158,50 | 531,36K |
| 2026-07-14 | TWD 158,50 | -%1,55 | TWD 160,50 | TWD 162,00 | TWD 152,00 | 723,32K |
| 2026-07-13 | TWD 161,00 | -%4,17 | TWD 170,50 | TWD 171,50 | TWD 159,50 | 844,38K |
| 2026-07-10 | TWD 168,00 | %0,00 | TWD 168,00 | TWD 168,00 | TWD 168,00 | 0 |
| 2026-07-09 | TWD 168,00 | -%2,61 | TWD 172,50 | TWD 172,50 | TWD 165,50 | 698,55K |
| 2026-07-08 | TWD 172,50 | -%3,63 | TWD 181,50 | TWD 181,50 | TWD 169,00 | 1,62M |
| 2026-07-07 | TWD 179,00 | +%8,81 | TWD 173,50 | TWD 180,50 | TWD 173,50 | 5,05M |
| 2026-07-06 | TWD 164,50 | -%0,60 | TWD 166,00 | TWD 169,50 | TWD 164,00 | 442,03K |
| 2026-07-03 | TWD 165,50 | +%2,48 | TWD 159,00 | TWD 165,50 | TWD 159,00 | 412,22K |
| 2026-07-02 | TWD 161,50 | +%3,19 | TWD 156,00 | TWD 162,00 | TWD 154,50 | 440,01K |
| 2026-07-01 | TWD 156,50 | -%0,63 | TWD 157,00 | TWD 158,50 | TWD 154,50 | 249,10K |
| 2026-06-30 | TWD 157,50 | +%2,27 | TWD 155,50 | TWD 157,50 | TWD 153,50 | 182,06K |
| 2026-06-29 | TWD 154,00 | +%2,33 | TWD 153,00 | TWD 155,50 | TWD 152,50 | 177,00K |
| 2026-06-26 | TWD 150,50 | -%4,14 | TWD 156,00 | TWD 156,00 | TWD 150,00 | 365,17K |
| 2026-06-25 | TWD 157,00 | -%0,95 | TWD 158,50 | TWD 160,00 | TWD 156,00 | 250,05K |
| 2026-06-24 | TWD 158,50 | %0,00 | TWD 156,50 | TWD 159,50 | TWD 156,00 | 328,20K |
| 2026-06-23 | TWD 158,50 | -%5,37 | TWD 167,50 | TWD 167,50 | TWD 157,00 | 629,65K |
| 2026-06-22 | TWD 167,50 | -%0,30 | TWD 171,00 | TWD 171,00 | TWD 165,50 | 865,43K |
| 2026-06-18 | TWD 168,00 | +%3,07 | TWD 166,50 | TWD 169,50 | TWD 166,50 | 803,34K |
| 2026-06-17 | TWD 163,00 | -%1,21 | TWD 162,00 | TWD 166,00 | TWD 161,50 | 454,35K |
| 2026-06-16 | TWD 165,00 | -%0,90 | TWD 168,00 | TWD 168,00 | TWD 163,00 | 473,76K |
| 2026-06-15 | TWD 166,50 | +%2,15 | TWD 165,00 | TWD 167,50 | TWD 163,00 | 653,34K |
| 2026-06-12 | TWD 163,00 | %0,00 | TWD 168,00 | TWD 168,00 | TWD 161,50 | 463,17K |
| 2026-06-11 | TWD 163,00 | +%0,31 | TWD 162,50 | TWD 163,50 | TWD 157,00 | 588,25K |
| 2026-06-10 | TWD 162,50 | -%0,91 | TWD 164,00 | TWD 171,00 | TWD 161,50 | 1,49M |
| 2026-06-09 | TWD 164,00 | +%9,70 | TWD 157,00 | TWD 164,00 | TWD 157,00 | 1,11M |
| 2026-06-08 | TWD 149,50 | -%8,00 | TWD 148,00 | TWD 151,50 | TWD 147,50 | 644,18K |
| 2026-06-05 | TWD 162,50 | -%0,61 | TWD 164,50 | TWD 165,00 | TWD 160,00 | 534,01K |
| 2026-06-04 | TWD 163,50 | -%2,39 | TWD 167,00 | TWD 167,00 | TWD 161,00 | 614,93K |
| 2026-06-03 | TWD 167,50 | -%1,18 | TWD 172,00 | TWD 172,00 | TWD 167,50 | 592,30K |
| 2026-06-02 | TWD 169,50 | +%1,19 | TWD 168,00 | TWD 170,50 | TWD 164,00 | 847,49K |
| 2026-06-01 | TWD 167,50 | -%1,47 | TWD 172,50 | TWD 174,00 | TWD 165,50 | 866,10K |
| 2026-05-29 | TWD 170,00 | +%0,29 | TWD 172,00 | TWD 175,50 | TWD 169,50 | 1,20M |
| 2026-05-28 | TWD 169,50 | -%4,24 | TWD 177,00 | TWD 177,00 | TWD 167,50 | 1,40M |
| 2026-05-27 | TWD 177,00 | +%1,43 | TWD 186,00 | TWD 189,50 | TWD 176,00 | 2,92M |