Algoltek, Inc. 6684
TPEX · Tayvan · Elektronik Teknoloji
TWD 50,00-0,10 (-%0,20)
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 50,00 | -%0,20 | TWD 50,90 | TWD 50,90 | TWD 49,70 | 64,02K |
| 2026-10-01 | TWD 50,10 | -%0,20 | TWD 50,60 | TWD 51,90 | TWD 50,10 | 114,00K |
| 2026-09-30 | TWD 50,20 | -%1,38 | TWD 50,70 | TWD 51,10 | TWD 50,10 | 95,12K |
| 2026-09-29 | TWD 50,90 | +%4,20 | TWD 48,20 | TWD 51,20 | TWD 48,20 | 192,23K |
| 2026-09-24 | TWD 48,85 | -%0,71 | TWD 48,95 | TWD 49,30 | TWD 48,05 | 62,09K |
| 2026-09-23 | TWD 49,20 | -%0,10 | TWD 50,00 | TWD 51,40 | TWD 48,95 | 101,00K |
| 2026-09-22 | TWD 49,25 | -%1,50 | TWD 50,80 | TWD 52,90 | TWD 49,25 | 299,80K |
| 2026-09-21 | TWD 50,00 | +%1,94 | TWD 47,80 | TWD 50,70 | TWD 47,80 | 159,10K |
| 2026-09-18 | TWD 49,05 | +%3,26 | TWD 47,80 | TWD 49,45 | TWD 47,60 | 118,10K |
| 2026-09-17 | TWD 47,50 | +%1,39 | TWD 49,10 | TWD 50,00 | TWD 47,50 | 311,08K |
| 2026-09-16 | TWD 46,85 | +%5,52 | TWD 45,30 | TWD 47,70 | TWD 45,30 | 130,02K |
| 2026-09-15 | TWD 44,40 | +%0,11 | TWD 45,40 | TWD 45,50 | TWD 44,20 | 40,20K |
| 2026-09-14 | TWD 44,35 | -%0,67 | TWD 45,70 | TWD 45,70 | TWD 44,35 | 41,00K |
| 2026-09-11 | TWD 44,65 | -%0,78 | TWD 44,55 | TWD 45,40 | TWD 44,45 | 34,12K |
| 2026-09-10 | TWD 45,00 | -%1,75 | TWD 45,95 | TWD 45,95 | TWD 44,55 | 67,41K |
| 2026-09-09 | TWD 45,80 | +%0,88 | TWD 44,85 | TWD 45,80 | TWD 44,85 | 48,05K |
| 2026-09-08 | TWD 45,40 | -%0,98 | TWD 46,00 | TWD 46,30 | TWD 45,20 | 77,02K |
| 2026-09-07 | TWD 45,85 | -%0,97 | TWD 46,80 | TWD 46,80 | TWD 45,85 | 66,13K |
| 2026-09-04 | TWD 46,30 | +%1,65 | TWD 46,60 | TWD 46,60 | TWD 45,85 | 35,00K |
| 2026-09-03 | TWD 45,55 | -%4,31 | TWD 47,60 | TWD 47,60 | TWD 45,50 | 102,02K |
| 2026-09-02 | TWD 47,60 | +%1,93 | TWD 46,70 | TWD 48,25 | TWD 46,70 | 86,02K |
| 2026-09-01 | TWD 46,70 | +%0,32 | TWD 46,55 | TWD 47,15 | TWD 46,55 | 54,00K |
| 2026-08-31 | TWD 46,55 | -%1,59 | TWD 46,60 | TWD 46,60 | TWD 46,30 | 39,11K |
| 2026-08-28 | TWD 47,30 | +%0,64 | TWD 47,00 | TWD 48,45 | TWD 46,95 | 81,26K |
| 2026-08-27 | TWD 47,00 | %0,00 | TWD 46,50 | TWD 47,25 | TWD 46,50 | 44,04K |
| 2026-08-26 | TWD 47,00 | +%1,84 | TWD 49,25 | TWD 49,25 | TWD 46,80 | 107,10K |
| 2026-08-25 | TWD 46,15 | +%0,65 | TWD 45,60 | TWD 46,30 | TWD 45,05 | 43,00K |
| 2026-08-24 | TWD 45,85 | -%1,19 | TWD 45,85 | TWD 46,40 | TWD 45,85 | 41,04K |
| 2026-08-21 | TWD 46,40 | -%0,11 | TWD 46,00 | TWD 47,00 | TWD 46,00 | 41,23K |
| 2026-08-20 | TWD 46,45 | +%0,76 | TWD 46,50 | TWD 47,55 | TWD 46,30 | 57,21K |
| 2026-08-19 | TWD 46,10 | -%0,86 | TWD 46,50 | TWD 47,00 | TWD 46,00 | 46,09K |
| 2026-08-18 | TWD 46,50 | -%1,38 | TWD 47,15 | TWD 47,20 | TWD 46,30 | 53,14K |
| 2026-08-17 | TWD 47,15 | -%1,87 | TWD 48,65 | TWD 48,65 | TWD 46,50 | 150,11K |
| 2026-08-14 | TWD 48,05 | -%3,80 | TWD 50,00 | TWD 50,00 | TWD 48,05 | 135,08K |
| 2026-08-13 | TWD 49,95 | -%0,10 | TWD 50,20 | TWD 51,30 | TWD 49,95 | 94,63K |
| 2026-08-12 | TWD 50,00 | %0,00 | TWD 49,55 | TWD 51,00 | TWD 49,50 | 82,03K |
| 2026-08-11 | TWD 50,00 | -%0,40 | TWD 49,95 | TWD 50,50 | TWD 48,55 | 168,00K |
| 2026-08-10 | TWD 50,20 | +%6,13 | TWD 48,00 | TWD 51,80 | TWD 48,00 | 262,30K |
| 2026-08-07 | TWD 47,30 | +%0,21 | TWD 47,55 | TWD 48,05 | TWD 47,20 | 71,25K |
| 2026-08-06 | TWD 47,20 | -%1,56 | TWD 47,55 | TWD 47,75 | TWD 46,65 | 110,00K |
| 2026-08-05 | TWD 47,95 | +%2,90 | TWD 47,30 | TWD 48,00 | TWD 47,25 | 111,10K |
| 2026-08-04 | TWD 46,60 | -%0,64 | TWD 45,85 | TWD 47,20 | TWD 45,85 | 121,04K |
| 2026-08-03 | TWD 46,90 | +%0,11 | TWD 45,20 | TWD 47,40 | TWD 45,20 | 85,02K |
| 2026-07-31 | TWD 46,85 | +%2,29 | TWD 47,60 | TWD 48,05 | TWD 46,00 | 135,35K |
| 2026-07-30 | TWD 45,80 | +%1,78 | TWD 43,30 | TWD 45,80 | TWD 43,30 | 245,00K |
| 2026-07-29 | TWD 45,00 | -%5,66 | TWD 47,10 | TWD 47,10 | TWD 42,95 | 355,24K |
| 2026-07-28 | TWD 47,70 | -%2,65 | TWD 47,80 | TWD 48,00 | TWD 45,55 | 228,10K |
| 2026-07-27 | TWD 49,00 | -%0,51 | TWD 49,25 | TWD 49,25 | TWD 48,00 | 76,06K |
| 2026-07-24 | TWD 49,25 | +%0,51 | TWD 49,15 | TWD 51,70 | TWD 49,10 | 149,23K |
| 2026-07-23 | TWD 49,00 | -%1,90 | TWD 50,80 | TWD 50,80 | TWD 48,70 | 98,01K |
| 2026-07-22 | TWD 49,95 | -%2,44 | TWD 52,00 | TWD 52,70 | TWD 49,95 | 181,17K |
| 2026-07-21 | TWD 51,20 | +%3,75 | TWD 50,50 | TWD 52,40 | TWD 49,35 | 306,10K |
| 2026-07-20 | TWD 49,35 | %0,00 | TWD 49,15 | TWD 49,40 | TWD 47,05 | 118,00K |
| 2026-07-17 | TWD 49,35 | -%3,99 | TWD 49,65 | TWD 51,10 | TWD 47,80 | 261,57K |
| 2026-07-16 | TWD 51,40 | -%0,19 | TWD 51,80 | TWD 53,80 | TWD 51,40 | 483,01K |
| 2026-07-15 | TWD 51,50 | +%1,58 | TWD 49,25 | TWD 52,60 | TWD 49,25 | 362,00K |
| 2026-07-14 | TWD 50,70 | -%1,74 | TWD 51,30 | TWD 51,70 | TWD 48,85 | 465,00K |
| 2026-07-13 | TWD 51,60 | -%4,27 | TWD 53,90 | TWD 54,50 | TWD 50,80 | 327,11K |
| 2026-07-10 | TWD 53,90 | %0,00 | TWD 53,90 | TWD 53,90 | TWD 53,90 | 0 |
| 2026-07-09 | TWD 53,90 | -%5,11 | TWD 56,60 | TWD 56,80 | TWD 53,80 | 426,60K |
| 2026-07-08 | TWD 56,80 | +%4,03 | TWD 54,60 | TWD 57,10 | TWD 53,00 | 531,28K |
| 2026-07-07 | TWD 54,60 | -%9,00 | TWD 58,50 | TWD 58,50 | TWD 54,60 | 1,17M |
| 2026-07-06 | TWD 60,00 | +%1,69 | TWD 60,00 | TWD 62,00 | TWD 59,30 | 785,71K |
| 2026-07-03 | TWD 59,00 | -%2,48 | TWD 60,30 | TWD 62,40 | TWD 59,00 | 1,07M |
| 2026-07-02 | TWD 60,50 | -%6,20 | TWD 64,50 | TWD 66,70 | TWD 60,50 | 2,13M |
| 2026-07-01 | TWD 64,50 | +%9,88 | TWD 59,60 | TWD 64,50 | TWD 58,50 | 2,63M |
| 2026-06-30 | TWD 58,70 | -%0,17 | TWD 59,00 | TWD 61,60 | TWD 58,00 | 840,29K |
| 2026-06-29 | TWD 58,80 | -%5,92 | TWD 62,80 | TWD 63,60 | TWD 58,30 | 1,84M |
| 2026-06-26 | TWD 62,50 | -%2,19 | TWD 64,40 | TWD 66,50 | TWD 62,00 | 5,71M |
| 2026-06-25 | TWD 63,90 | -%0,16 | TWD 63,70 | TWD 64,50 | TWD 60,20 | 3,03M |
| 2026-06-24 | TWD 64,00 | +%5,79 | TWD 60,40 | TWD 66,50 | TWD 57,80 | 4,83M |
| 2026-06-23 | TWD 60,50 | +%9,01 | TWD 61,00 | TWD 61,00 | TWD 59,00 | 5,35M |
| 2026-06-22 | TWD 55,50 | +%9,90 | TWD 51,30 | TWD 55,50 | TWD 51,30 | 1,34M |
| 2026-06-18 | TWD 50,50 | +%0,80 | TWD 51,00 | TWD 52,00 | TWD 50,20 | 365,10K |
| 2026-06-17 | TWD 50,10 | +%3,19 | TWD 48,50 | TWD 50,20 | TWD 47,65 | 256,17K |
| 2026-06-16 | TWD 48,55 | -%4,05 | TWD 50,80 | TWD 50,80 | TWD 48,50 | 204,67K |
| 2026-06-15 | TWD 50,60 | +%1,81 | TWD 50,80 | TWD 51,00 | TWD 49,80 | 292,11K |
| 2026-06-12 | TWD 49,70 | +%0,61 | TWD 49,90 | TWD 51,30 | TWD 49,70 | 289,46K |
| 2026-06-11 | TWD 49,40 | %0,00 | TWD 49,40 | TWD 51,30 | TWD 47,50 | 497,00K |
| 2026-06-10 | TWD 49,40 | +%1,23 | TWD 48,50 | TWD 52,30 | TWD 48,50 | 963,03K |
| 2026-06-09 | TWD 48,80 | +%3,17 | TWD 48,00 | TWD 49,50 | TWD 47,70 | 689,00K |
| 2026-06-08 | TWD 47,30 | -%3,37 | TWD 45,15 | TWD 48,15 | TWD 44,35 | 883,00K |
| 2026-06-05 | TWD 48,95 | +%10,00 | TWD 44,50 | TWD 48,95 | TWD 44,50 | 1,21M |
| 2026-06-04 | TWD 44,50 | -%1,55 | TWD 45,05 | TWD 45,10 | TWD 44,35 | 168,23K |
| 2026-06-03 | TWD 45,20 | +%0,67 | TWD 45,20 | TWD 45,70 | TWD 44,85 | 230,00K |
| 2026-06-02 | TWD 44,90 | +%1,35 | TWD 44,90 | TWD 45,25 | TWD 43,95 | 264,12K |
| 2026-06-01 | TWD 44,30 | %0,00 | TWD 44,70 | TWD 44,70 | TWD 44,10 | 214,11K |
| 2026-05-29 | TWD 44,30 | +%0,11 | TWD 44,35 | TWD 44,70 | TWD 44,05 | 135,10K |
| 2026-05-28 | TWD 44,25 | -%3,49 | TWD 46,80 | TWD 46,80 | TWD 44,00 | 188,90K |
| 2026-05-27 | TWD 45,85 | -%3,07 | TWD 48,35 | TWD 48,40 | TWD 45,30 | 250,02K |