Advagene Biopharma Co., Ltd. 6709
TPEX · Tayvan · Sağlık Teknolojisi
TWD 24,00-0,50 (-%2,04)
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 24,00 | -%2,04 | TWD 24,50 | TWD 24,50 | TWD 23,50 | 80,18K |
| 2026-10-01 | TWD 24,50 | -%0,81 | TWD 25,00 | TWD 25,00 | TWD 23,90 | 37,82K |
| 2026-09-30 | TWD 24,70 | +%1,23 | TWD 25,00 | TWD 25,00 | TWD 24,05 | 6,97K |
| 2026-09-29 | TWD 24,40 | -%2,40 | TWD 25,10 | TWD 25,10 | TWD 24,05 | 19,78K |
| 2026-09-24 | TWD 25,00 | %0,00 | TWD 25,00 | TWD 25,00 | TWD 24,30 | 20,02K |
| 2026-09-23 | TWD 25,00 | +%1,63 | TWD 25,00 | TWD 25,00 | TWD 25,00 | 1 |
| 2026-09-22 | TWD 24,60 | -%0,61 | TWD 24,85 | TWD 24,85 | TWD 24,35 | 22,10K |
| 2026-09-21 | TWD 24,75 | +%3,34 | TWD 23,80 | TWD 24,85 | TWD 23,75 | 15,05K |
| 2026-09-18 | TWD 23,95 | +%1,05 | TWD 23,70 | TWD 24,15 | TWD 23,70 | 21,98K |
| 2026-09-17 | TWD 23,70 | -%3,85 | TWD 24,70 | TWD 24,70 | TWD 23,70 | 3,00K |
| 2026-09-16 | TWD 24,65 | +%0,82 | TWD 24,65 | TWD 24,65 | TWD 24,65 | 1,00K |
| 2026-09-15 | TWD 24,45 | +%2,73 | TWD 24,30 | TWD 24,45 | TWD 23,60 | 6,10K |
| 2026-09-14 | TWD 23,80 | -%3,05 | TWD 23,80 | TWD 23,90 | TWD 23,70 | 18,32K |
| 2026-09-11 | TWD 24,55 | +%2,29 | TWD 24,20 | TWD 24,55 | TWD 24,00 | 4,00K |
| 2026-09-10 | TWD 24,00 | -%2,04 | TWD 24,50 | TWD 24,60 | TWD 23,95 | 15,00K |
| 2026-09-09 | TWD 24,50 | -%0,41 | TWD 24,60 | TWD 24,60 | TWD 23,90 | 6,20K |
| 2026-09-08 | TWD 24,60 | -%1,60 | TWD 24,35 | TWD 24,60 | TWD 24,00 | 52,74K |
| 2026-09-07 | TWD 25,00 | %0,00 | TWD 24,45 | TWD 25,00 | TWD 24,40 | 4,00K |
| 2026-09-04 | TWD 25,00 | %0,00 | TWD 24,40 | TWD 25,60 | TWD 24,30 | 27,41K |
| 2026-09-03 | TWD 25,00 | +%1,63 | TWD 24,40 | TWD 25,00 | TWD 24,40 | 3,00K |
| 2026-09-02 | TWD 24,60 | -%2,38 | TWD 24,00 | TWD 25,10 | TWD 24,00 | 18,96K |
| 2026-09-01 | TWD 25,20 | +%3,07 | TWD 25,20 | TWD 25,20 | TWD 25,20 | 1 |
| 2026-08-31 | TWD 24,45 | -%3,74 | TWD 24,35 | TWD 24,50 | TWD 24,05 | 35,40K |
| 2026-08-28 | TWD 25,40 | -%0,39 | TWD 24,50 | TWD 25,50 | TWD 24,50 | 3,00K |
| 2026-08-27 | TWD 25,50 | -%1,35 | TWD 26,00 | TWD 26,00 | TWD 24,70 | 6,11K |
| 2026-08-26 | TWD 25,85 | +%1,37 | TWD 25,75 | TWD 25,85 | TWD 25,20 | 9,54K |
| 2026-08-25 | TWD 25,50 | +%2,41 | TWD 25,50 | TWD 25,75 | TWD 25,00 | 17,32K |
| 2026-08-24 | TWD 24,90 | -%1,58 | TWD 24,25 | TWD 25,50 | TWD 24,25 | 5,31K |
| 2026-08-21 | TWD 25,30 | -%4,71 | TWD 25,80 | TWD 25,80 | TWD 24,25 | 20,10K |
| 2026-08-20 | TWD 26,55 | +%9,26 | TWD 24,00 | TWD 28,10 | TWD 23,90 | 1,57M |
| 2026-08-19 | TWD 24,30 | +%1,25 | TWD 24,50 | TWD 24,50 | TWD 24,30 | 4,00K |
| 2026-08-18 | TWD 24,00 | -%2,04 | TWD 24,40 | TWD 24,50 | TWD 23,90 | 37,10K |
| 2026-08-17 | TWD 24,50 | -%2,00 | TWD 24,90 | TWD 24,95 | TWD 24,50 | 39,50K |
| 2026-08-14 | TWD 25,00 | -%3,47 | TWD 25,00 | TWD 26,20 | TWD 24,90 | 40,24K |
| 2026-08-13 | TWD 25,90 | -%1,52 | TWD 25,10 | TWD 25,90 | TWD 25,10 | 9,00K |
| 2026-08-12 | TWD 26,30 | +%1,15 | TWD 26,20 | TWD 26,30 | TWD 25,10 | 13,00K |
| 2026-08-11 | TWD 26,00 | -%1,89 | TWD 26,20 | TWD 26,20 | TWD 25,90 | 18,00K |
| 2026-08-10 | TWD 26,50 | +%2,32 | TWD 26,50 | TWD 26,55 | TWD 25,95 | 6,10K |
| 2026-08-07 | TWD 25,90 | -%0,38 | TWD 26,25 | TWD 26,35 | TWD 25,90 | 83,00K |
| 2026-08-06 | TWD 26,00 | +%0,39 | TWD 25,90 | TWD 26,20 | TWD 25,70 | 84,20K |
| 2026-08-05 | TWD 25,90 | +%5,07 | TWD 25,75 | TWD 26,65 | TWD 25,75 | 88,14K |
| 2026-08-04 | TWD 24,65 | -%1,00 | TWD 23,80 | TWD 25,90 | TWD 23,80 | 60,26K |
| 2026-08-03 | TWD 24,90 | +%6,87 | TWD 22,70 | TWD 24,90 | TWD 22,50 | 67,00K |
| 2026-07-31 | TWD 23,30 | %0,00 | TWD 23,05 | TWD 23,40 | TWD 22,80 | 77,58K |
| 2026-07-30 | TWD 23,30 | +%0,65 | TWD 23,30 | TWD 23,75 | TWD 23,20 | 50,07K |
| 2026-07-29 | TWD 23,15 | -%1,49 | TWD 23,60 | TWD 23,60 | TWD 22,65 | 69,40K |
| 2026-07-28 | TWD 23,50 | -%1,67 | TWD 24,20 | TWD 24,20 | TWD 23,30 | 33,40K |
| 2026-07-27 | TWD 23,90 | -%0,42 | TWD 23,75 | TWD 23,90 | TWD 23,70 | 22,00K |
| 2026-07-24 | TWD 24,00 | -%4,00 | TWD 23,85 | TWD 25,00 | TWD 23,80 | 8,25K |
| 2026-07-23 | TWD 25,00 | +%2,46 | TWD 25,00 | TWD 25,00 | TWD 25,00 | 1,80K |
| 2026-07-22 | TWD 24,40 | +%1,24 | TWD 23,90 | TWD 25,10 | TWD 23,50 | 26,10K |
| 2026-07-21 | TWD 24,10 | %0,00 | TWD 24,20 | TWD 24,30 | TWD 24,00 | 15,01K |
| 2026-07-20 | TWD 24,10 | -%0,21 | TWD 24,10 | TWD 24,10 | TWD 23,40 | 32,50K |
| 2026-07-17 | TWD 24,15 | -%0,82 | TWD 24,30 | TWD 24,50 | TWD 23,90 | 70,65K |
| 2026-07-16 | TWD 24,35 | -%0,81 | TWD 24,35 | TWD 24,35 | TWD 24,35 | 2,00K |
| 2026-07-15 | TWD 24,55 | +%0,41 | TWD 24,20 | TWD 24,65 | TWD 24,20 | 36,00K |
| 2026-07-14 | TWD 24,45 | -%1,81 | TWD 24,60 | TWD 24,60 | TWD 24,00 | 27,00K |
| 2026-07-13 | TWD 24,90 | -%1,58 | TWD 25,20 | TWD 25,40 | TWD 24,90 | 35,25K |
| 2026-07-10 | TWD 25,30 | %0,00 | TWD 25,30 | TWD 25,30 | TWD 25,30 | 0 |
| 2026-07-09 | TWD 25,30 | +%1,20 | TWD 25,65 | TWD 25,65 | TWD 24,75 | 22,01K |
| 2026-07-08 | TWD 25,00 | -%0,40 | TWD 25,00 | TWD 25,20 | TWD 24,40 | 44,00K |
| 2026-07-07 | TWD 25,10 | +%2,45 | TWD 24,40 | TWD 25,10 | TWD 23,80 | 53,45K |
| 2026-07-06 | TWD 24,50 | -%2,58 | TWD 24,00 | TWD 25,25 | TWD 24,00 | 98,44K |
| 2026-07-03 | TWD 25,15 | +%0,20 | TWD 24,90 | TWD 25,15 | TWD 24,50 | 34,01K |
| 2026-07-02 | TWD 25,10 | -%0,79 | TWD 24,60 | TWD 25,10 | TWD 24,60 | 17,00K |
| 2026-07-01 | TWD 25,30 | +%2,22 | TWD 25,70 | TWD 25,70 | TWD 24,70 | 8,50K |
| 2026-06-30 | TWD 24,75 | -%1,59 | TWD 25,00 | TWD 25,15 | TWD 24,55 | 37,13K |
| 2026-06-29 | TWD 25,15 | +%3,93 | TWD 24,25 | TWD 26,00 | TWD 24,20 | 32,52K |
| 2026-06-26 | TWD 24,20 | -%2,81 | TWD 24,25 | TWD 25,10 | TWD 24,20 | 103,31K |
| 2026-06-25 | TWD 24,90 | -%0,20 | TWD 25,00 | TWD 25,00 | TWD 24,90 | 28,00K |
| 2026-06-24 | TWD 24,95 | -%1,38 | TWD 25,50 | TWD 25,55 | TWD 24,25 | 87,78K |
| 2026-06-23 | TWD 25,30 | +%3,27 | TWD 25,00 | TWD 25,40 | TWD 24,45 | 102,44K |
| 2026-06-22 | TWD 24,50 | -%2,39 | TWD 24,85 | TWD 25,00 | TWD 23,85 | 90,00K |
| 2026-06-18 | TWD 25,10 | %0,00 | TWD 24,70 | TWD 25,10 | TWD 24,70 | 64,67K |
| 2026-06-17 | TWD 25,10 | +%0,40 | TWD 24,80 | TWD 25,10 | TWD 24,70 | 28,15K |
| 2026-06-16 | TWD 25,00 | +%0,20 | TWD 25,00 | TWD 25,50 | TWD 24,80 | 62,90K |
| 2026-06-15 | TWD 24,95 | -%0,20 | TWD 24,90 | TWD 25,00 | TWD 24,65 | 56,10K |
| 2026-06-12 | TWD 25,00 | +%1,63 | TWD 25,20 | TWD 25,30 | TWD 24,60 | 41,61K |
| 2026-06-11 | TWD 24,60 | +%0,41 | TWD 25,00 | TWD 25,25 | TWD 24,60 | 57,00K |
| 2026-06-10 | TWD 24,50 | -%1,61 | TWD 25,40 | TWD 25,90 | TWD 24,00 | 94,50K |
| 2026-06-09 | TWD 24,90 | -%0,80 | TWD 25,05 | TWD 25,30 | TWD 24,90 | 22,94K |
| 2026-06-08 | TWD 25,10 | -%0,40 | TWD 24,80 | TWD 25,25 | TWD 24,30 | 43,81K |
| 2026-06-05 | TWD 25,20 | -%0,59 | TWD 25,10 | TWD 25,30 | TWD 25,10 | 62,70K |
| 2026-06-04 | TWD 25,35 | +%1,00 | TWD 25,10 | TWD 25,60 | TWD 25,10 | 79,85K |
| 2026-06-03 | TWD 25,10 | -%0,59 | TWD 25,00 | TWD 25,50 | TWD 24,90 | 262,50K |
| 2026-06-02 | TWD 25,25 | -%1,17 | TWD 25,70 | TWD 25,70 | TWD 25,25 | 88,14K |
| 2026-06-01 | TWD 25,55 | -%1,35 | TWD 25,60 | TWD 25,75 | TWD 25,15 | 220,82K |
| 2026-05-29 | TWD 25,90 | +%1,37 | TWD 25,70 | TWD 26,00 | TWD 25,70 | 19,00K |
| 2026-05-28 | TWD 25,55 | -%0,97 | TWD 25,60 | TWD 26,15 | TWD 25,55 | 68,15K |
| 2026-05-27 | TWD 25,80 | -%0,77 | TWD 25,70 | TWD 26,50 | TWD 25,55 | 185,65K |