Applied BioCode Corp. 6598
TWSE · Tayvan · Sağlık Teknolojisi
TWD 26,65-0,75 (-%2,74)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 27,40 | +%0,74 | TWD 28,00 | TWD 28,00 | TWD 26,60 | 193,04K |
| 2026-09-29 | TWD 27,20 | -%0,37 | TWD 27,30 | TWD 27,60 | TWD 27,15 | 87,05K |
| 2026-09-24 | TWD 27,30 | -%1,09 | TWD 27,50 | TWD 27,80 | TWD 27,25 | 95,82K |
| 2026-09-23 | TWD 27,60 | +%0,73 | TWD 27,40 | TWD 27,70 | TWD 27,20 | 117,41K |
| 2026-09-22 | TWD 27,40 | -%1,62 | TWD 27,85 | TWD 27,85 | TWD 27,40 | 127,00K |
| 2026-09-21 | TWD 27,85 | -%2,45 | TWD 28,55 | TWD 28,65 | TWD 27,85 | 108,02K |
| 2026-09-18 | TWD 28,55 | +%2,33 | TWD 27,70 | TWD 28,80 | TWD 27,70 | 138,00K |
| 2026-09-17 | TWD 27,90 | +%1,82 | TWD 27,40 | TWD 27,95 | TWD 27,15 | 68,70K |
| 2026-09-16 | TWD 27,40 | +%0,92 | TWD 27,50 | TWD 27,80 | TWD 27,25 | 40,00K |
| 2026-09-15 | TWD 27,15 | -%2,16 | TWD 27,60 | TWD 27,75 | TWD 27,10 | 107,04K |
| 2026-09-14 | TWD 27,75 | -%1,60 | TWD 27,90 | TWD 28,20 | TWD 27,70 | 89,06K |
| 2026-09-11 | TWD 28,20 | -%3,59 | TWD 29,05 | TWD 29,05 | TWD 28,15 | 173,00K |
| 2026-09-10 | TWD 29,25 | +%2,99 | TWD 28,40 | TWD 29,90 | TWD 28,10 | 572,00K |
| 2026-09-09 | TWD 28,40 | %0,00 | TWD 28,45 | TWD 28,70 | TWD 28,20 | 225,43K |
| 2026-09-08 | TWD 28,40 | +%4,80 | TWD 27,40 | TWD 28,70 | TWD 27,35 | 254,30K |
| 2026-09-07 | TWD 27,10 | +%0,37 | TWD 27,55 | TWD 27,55 | TWD 26,70 | 67,00K |
| 2026-09-04 | TWD 27,00 | -%0,74 | TWD 27,35 | TWD 27,45 | TWD 26,85 | 205,02K |
| 2026-09-03 | TWD 27,20 | -%2,51 | TWD 28,10 | TWD 28,10 | TWD 27,05 | 218,10K |
| 2026-09-02 | TWD 27,90 | -%0,89 | TWD 27,85 | TWD 28,30 | TWD 27,85 | 92,00K |
| 2026-09-01 | TWD 28,15 | -%1,40 | TWD 28,65 | TWD 28,65 | TWD 27,85 | 150,05K |
| 2026-08-31 | TWD 28,55 | -%0,70 | TWD 28,35 | TWD 28,75 | TWD 28,00 | 167,00K |
| 2026-08-28 | TWD 28,75 | -%0,86 | TWD 29,20 | TWD 29,20 | TWD 28,70 | 181,00K |
| 2026-08-27 | TWD 29,00 | +%4,13 | TWD 28,10 | TWD 29,35 | TWD 28,10 | 254,21K |
| 2026-08-26 | TWD 27,85 | +%0,54 | TWD 28,15 | TWD 28,15 | TWD 27,75 | 91,03K |
| 2026-08-25 | TWD 27,70 | -%1,07 | TWD 27,60 | TWD 27,95 | TWD 27,55 | 159,05K |
| 2026-08-24 | TWD 28,00 | -%1,93 | TWD 28,55 | TWD 28,55 | TWD 27,70 | 210,06K |
| 2026-08-21 | TWD 28,55 | +%2,15 | TWD 28,75 | TWD 28,80 | TWD 27,80 | 297,00K |
| 2026-08-20 | TWD 27,95 | +%1,64 | TWD 27,55 | TWD 28,35 | TWD 27,55 | 151,12K |
| 2026-08-19 | TWD 27,50 | -%0,90 | TWD 27,90 | TWD 28,00 | TWD 27,45 | 159,06K |
| 2026-08-18 | TWD 27,75 | -%3,31 | TWD 28,80 | TWD 29,20 | TWD 27,75 | 256,00K |
| 2026-08-17 | TWD 28,70 | +%3,24 | TWD 27,80 | TWD 28,80 | TWD 27,80 | 317,51K |
| 2026-08-14 | TWD 27,80 | +%0,18 | TWD 28,00 | TWD 28,30 | TWD 27,55 | 319,00K |
| 2026-08-13 | TWD 27,75 | +%0,36 | TWD 27,65 | TWD 28,15 | TWD 27,50 | 231,00K |
| 2026-08-12 | TWD 27,65 | %0,00 | TWD 27,65 | TWD 27,95 | TWD 27,55 | 250,05K |
| 2026-08-11 | TWD 27,65 | -%5,95 | TWD 27,60 | TWD 28,00 | TWD 27,25 | 557,34K |
| 2026-08-10 | TWD 29,40 | +%2,08 | TWD 29,30 | TWD 29,85 | TWD 28,75 | 303,00K |
| 2026-08-07 | TWD 28,80 | -%4,48 | TWD 30,80 | TWD 30,80 | TWD 28,50 | 633,06K |
| 2026-08-06 | TWD 30,15 | -%3,05 | TWD 31,20 | TWD 31,60 | TWD 30,00 | 562,31K |
| 2026-08-05 | TWD 31,10 | -%1,27 | TWD 31,80 | TWD 31,90 | TWD 30,60 | 521,18K |
| 2026-08-04 | TWD 31,50 | +%0,48 | TWD 31,35 | TWD 31,60 | TWD 30,25 | 477,21K |
| 2026-08-03 | TWD 31,35 | +%4,15 | TWD 30,10 | TWD 31,65 | TWD 29,45 | 867,72K |
| 2026-07-31 | TWD 30,10 | +%4,70 | TWD 28,75 | TWD 30,50 | TWD 28,75 | 723,27K |
| 2026-07-30 | TWD 28,75 | -%7,11 | TWD 30,95 | TWD 30,95 | TWD 28,00 | 898,45K |
| 2026-07-29 | TWD 30,95 | +%6,36 | TWD 30,20 | TWD 31,30 | TWD 29,15 | 1,23M |
| 2026-07-28 | TWD 29,10 | -%3,00 | TWD 29,50 | TWD 30,05 | TWD 28,65 | 887,17K |
| 2026-07-27 | TWD 30,00 | +%8,30 | TWD 27,70 | TWD 30,45 | TWD 27,70 | 1,29M |
| 2026-07-24 | TWD 27,70 | -%2,29 | TWD 28,80 | TWD 29,00 | TWD 27,00 | 786,52K |
| 2026-07-23 | TWD 28,35 | +%1,80 | TWD 28,00 | TWD 29,70 | TWD 28,00 | 1,40M |
| 2026-07-22 | TWD 27,85 | +%4,50 | TWD 27,00 | TWD 28,30 | TWD 26,25 | 729,21K |
| 2026-07-21 | TWD 26,65 | -%0,19 | TWD 26,75 | TWD 27,40 | TWD 25,65 | 496,06K |
| 2026-07-20 | TWD 26,70 | -%3,44 | TWD 26,90 | TWD 27,40 | TWD 26,35 | 1,18M |
| 2026-07-17 | TWD 27,65 | +%9,72 | TWD 25,00 | TWD 27,70 | TWD 25,00 | 1,78M |
| 2026-07-16 | TWD 25,20 | -%3,63 | TWD 24,90 | TWD 26,10 | TWD 24,60 | 797,60K |
| 2026-07-15 | TWD 26,15 | +%9,87 | TWD 24,05 | TWD 26,15 | TWD 24,00 | 912,07K |
| 2026-07-14 | TWD 23,80 | -%4,23 | TWD 25,05 | TWD 25,40 | TWD 23,50 | 487,00K |
| 2026-07-13 | TWD 24,85 | +%8,75 | TWD 23,00 | TWD 25,10 | TWD 22,85 | 909,47K |
| 2026-07-10 | TWD 22,85 | %0,00 | TWD 22,85 | TWD 22,85 | TWD 22,85 | 0 |
| 2026-07-09 | TWD 22,85 | +%0,44 | TWD 22,75 | TWD 22,90 | TWD 22,65 | 32,00K |
| 2026-07-08 | TWD 22,75 | -%0,87 | TWD 22,65 | TWD 23,05 | TWD 22,65 | 58,07K |
| 2026-07-07 | TWD 22,95 | -%1,29 | TWD 23,00 | TWD 23,65 | TWD 22,60 | 64,06K |
| 2026-07-06 | TWD 23,25 | +%0,87 | TWD 23,20 | TWD 23,70 | TWD 22,80 | 113,10K |
| 2026-07-03 | TWD 23,05 | +%1,32 | TWD 22,35 | TWD 23,45 | TWD 22,30 | 183,01K |
| 2026-07-02 | TWD 22,75 | +%1,11 | TWD 22,55 | TWD 22,75 | TWD 22,35 | 68,21K |
| 2026-07-01 | TWD 22,50 | -%1,53 | TWD 22,85 | TWD 22,95 | TWD 22,50 | 74,08K |
| 2026-06-30 | TWD 22,85 | %0,00 | TWD 22,85 | TWD 23,10 | TWD 22,60 | 108,41K |
| 2026-06-29 | TWD 22,85 | +%0,22 | TWD 22,55 | TWD 23,10 | TWD 22,55 | 107,00K |
| 2026-06-26 | TWD 22,80 | -%0,44 | TWD 22,75 | TWD 23,60 | TWD 22,50 | 175,01K |
| 2026-06-25 | TWD 22,90 | -%1,29 | TWD 23,20 | TWD 23,20 | TWD 22,85 | 106,10K |
| 2026-06-24 | TWD 23,20 | -%1,07 | TWD 23,30 | TWD 23,80 | TWD 23,10 | 73,00K |
| 2026-06-23 | TWD 23,45 | -%1,26 | TWD 23,80 | TWD 23,80 | TWD 23,35 | 116,00K |
| 2026-06-22 | TWD 23,75 | -%1,66 | TWD 24,15 | TWD 24,15 | TWD 23,50 | 221,15K |
| 2026-06-18 | TWD 24,15 | -%1,02 | TWD 24,50 | TWD 24,50 | TWD 24,00 | 130,98K |
| 2026-06-17 | TWD 24,40 | %0,00 | TWD 24,30 | TWD 24,60 | TWD 24,30 | 110,02K |
| 2026-06-16 | TWD 24,40 | -%2,40 | TWD 24,70 | TWD 25,00 | TWD 24,40 | 135,03K |
| 2026-06-15 | TWD 25,00 | +%1,63 | TWD 24,60 | TWD 25,00 | TWD 24,40 | 219,44K |
| 2026-06-12 | TWD 24,60 | +%0,41 | TWD 24,95 | TWD 24,95 | TWD 24,15 | 94,00K |
| 2026-06-11 | TWD 24,50 | -%1,61 | TWD 24,60 | TWD 25,00 | TWD 24,20 | 188,62K |
| 2026-06-10 | TWD 24,90 | -%0,40 | TWD 25,00 | TWD 25,10 | TWD 24,45 | 151,57K |
| 2026-06-09 | TWD 25,00 | +%2,04 | TWD 24,50 | TWD 25,25 | TWD 24,50 | 186,00K |
| 2026-06-08 | TWD 24,50 | %0,00 | TWD 23,20 | TWD 24,95 | TWD 23,20 | 166,08K |
| 2026-06-05 | TWD 24,50 | %0,00 | TWD 25,00 | TWD 25,20 | TWD 24,15 | 187,42K |
| 2026-06-04 | TWD 24,50 | +%1,66 | TWD 24,00 | TWD 24,85 | TWD 24,00 | 264,02K |
| 2026-06-03 | TWD 24,10 | -%0,82 | TWD 24,30 | TWD 24,50 | TWD 23,90 | 139,07K |
| 2026-06-02 | TWD 24,30 | +%0,41 | TWD 24,20 | TWD 24,45 | TWD 23,95 | 140,00K |
| 2026-06-01 | TWD 24,20 | -%2,22 | TWD 24,75 | TWD 24,95 | TWD 24,15 | 375,00K |
| 2026-05-29 | TWD 24,75 | %0,00 | TWD 25,30 | TWD 25,35 | TWD 24,65 | 123,63K |
| 2026-05-28 | TWD 24,75 | -%0,80 | TWD 25,00 | TWD 25,30 | TWD 24,70 | 137,17K |
| 2026-05-27 | TWD 24,95 | +%0,40 | TWD 25,00 | TWD 25,85 | TWD 24,70 | 289,15K |
| 2026-05-26 | TWD 24,85 | +%1,43 | TWD 24,50 | TWD 25,10 | TWD 24,40 | 191,41K |
| 2026-05-25 | TWD 24,50 | +%0,82 | TWD 24,35 | TWD 24,90 | TWD 24,20 | 272,03K |