Advanced Wireless & Antenna Inc. 6818
TPEX · Tayvan · Ticari Hizmetler
TWD 47,85+1,90 (+%4,13)
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 47,85 | +%4,13 | TWD 45,95 | TWD 47,85 | TWD 44,60 | 9,87K |
| 2026-09-30 | TWD 45,95 | +%5,27 | TWD 44,20 | TWD 45,95 | TWD 43,40 | 38,05K |
| 2026-09-29 | TWD 43,65 | -%1,13 | TWD 42,00 | TWD 44,20 | TWD 42,00 | 22,03K |
| 2026-09-24 | TWD 44,15 | +%2,32 | TWD 43,15 | TWD 44,15 | TWD 42,25 | 22,92K |
| 2026-09-23 | TWD 43,15 | +%1,41 | TWD 43,00 | TWD 43,15 | TWD 42,50 | 13 |
| 2026-09-22 | TWD 42,55 | +%0,71 | TWD 42,60 | TWD 42,60 | TWD 40,65 | 12,21K |
| 2026-09-21 | TWD 42,25 | -%1,29 | TWD 43,10 | TWD 43,10 | TWD 41,05 | 7,36K |
| 2026-09-18 | TWD 42,80 | +%3,38 | TWD 41,90 | TWD 43,65 | TWD 41,20 | 6,28K |
| 2026-09-17 | TWD 41,40 | +%2,22 | TWD 41,05 | TWD 42,10 | TWD 40,40 | 25,55K |
| 2026-09-16 | TWD 40,50 | +%3,85 | TWD 39,65 | TWD 40,75 | TWD 38,90 | 10,81K |
| 2026-09-15 | TWD 39,00 | %0,00 | TWD 37,90 | TWD 39,15 | TWD 37,90 | 46,32K |
| 2026-09-14 | TWD 39,00 | -%5,57 | TWD 41,55 | TWD 41,55 | TWD 38,00 | 63,31K |
| 2026-09-11 | TWD 41,30 | -%3,17 | TWD 42,70 | TWD 42,70 | TWD 39,65 | 21,64K |
| 2026-09-10 | TWD 42,65 | +%1,91 | TWD 42,65 | TWD 42,65 | TWD 41,45 | 25,47K |
| 2026-09-09 | TWD 41,85 | -%2,45 | TWD 43,10 | TWD 43,10 | TWD 41,85 | 7,96K |
| 2026-09-08 | TWD 42,90 | -%1,94 | TWD 44,00 | TWD 44,00 | TWD 41,85 | 13,23K |
| 2026-09-07 | TWD 43,75 | +%0,34 | TWD 44,10 | TWD 44,10 | TWD 43,20 | 1,04K |
| 2026-09-04 | TWD 43,60 | -%1,02 | TWD 44,05 | TWD 44,05 | TWD 42,30 | 8,04K |
| 2026-09-03 | TWD 44,05 | +%1,26 | TWD 43,45 | TWD 44,05 | TWD 42,00 | 10,19K |
| 2026-09-02 | TWD 43,50 | -%1,36 | TWD 44,00 | TWD 44,00 | TWD 42,05 | 6,05K |
| 2026-09-01 | TWD 44,10 | %0,00 | TWD 42,40 | TWD 44,15 | TWD 42,00 | 35,04K |
| 2026-08-31 | TWD 44,10 | %0,00 | TWD 44,55 | TWD 44,55 | TWD 44,10 | 321 |
| 2026-08-28 | TWD 44,10 | +%3,64 | TWD 43,65 | TWD 44,10 | TWD 43,00 | 1,23K |
| 2026-08-27 | TWD 42,55 | -%2,18 | TWD 43,65 | TWD 43,65 | TWD 42,00 | 16,47K |
| 2026-08-26 | TWD 43,50 | +%0,93 | TWD 43,65 | TWD 43,65 | TWD 42,00 | 6,67K |
| 2026-08-25 | TWD 43,10 | -%0,92 | TWD 43,60 | TWD 43,60 | TWD 43,10 | 1,11K |
| 2026-08-24 | TWD 43,50 | +%0,23 | TWD 43,50 | TWD 43,50 | TWD 43,50 | 1,15K |
| 2026-08-21 | TWD 43,40 | %0,00 | TWD 43,50 | TWD 43,50 | TWD 41,70 | 2,33K |
| 2026-08-20 | TWD 43,40 | -%0,12 | TWD 44,00 | TWD 44,00 | TWD 41,80 | 13,38K |
| 2026-08-19 | TWD 43,45 | -%2,14 | TWD 44,70 | TWD 44,70 | TWD 41,85 | 29,55K |
| 2026-08-18 | TWD 44,40 | +%2,07 | TWD 44,70 | TWD 44,80 | TWD 44,00 | 26,27K |
| 2026-08-17 | TWD 43,50 | -%2,14 | TWD 44,70 | TWD 44,85 | TWD 43,20 | 24,56K |
| 2026-08-14 | TWD 44,45 | -%3,68 | TWD 46,30 | TWD 46,30 | TWD 42,35 | 31,41K |
| 2026-08-13 | TWD 46,15 | -%1,07 | TWD 46,60 | TWD 46,90 | TWD 44,70 | 3,14K |
| 2026-08-12 | TWD 46,65 | +%1,19 | TWD 47,50 | TWD 47,50 | TWD 45,00 | 31,45K |
| 2026-08-11 | TWD 46,10 | -%2,74 | TWD 47,85 | TWD 49,20 | TWD 46,10 | 17,24K |
| 2026-08-10 | TWD 47,40 | -%1,04 | TWD 48,40 | TWD 48,90 | TWD 45,50 | 12,29K |
| 2026-08-07 | TWD 47,90 | +%2,13 | TWD 47,35 | TWD 49,95 | TWD 46,50 | 32,03K |
| 2026-08-06 | TWD 46,90 | -%0,32 | TWD 47,80 | TWD 47,80 | TWD 45,60 | 7,44K |
| 2026-08-05 | TWD 47,05 | -%1,05 | TWD 46,80 | TWD 47,55 | TWD 46,05 | 21,61K |
| 2026-08-04 | TWD 47,55 | +%3,37 | TWD 45,00 | TWD 47,55 | TWD 45,15 | 6,23K |
| 2026-08-03 | TWD 46,00 | +%3,60 | TWD 45,00 | TWD 48,25 | TWD 44,00 | 27,08K |
| 2026-07-31 | TWD 44,40 | +%3,98 | TWD 44,70 | TWD 45,50 | TWD 43,90 | 26,30K |
| 2026-07-30 | TWD 42,70 | -%2,40 | TWD 44,20 | TWD 44,60 | TWD 42,60 | 22,41K |
| 2026-07-29 | TWD 43,75 | -%2,78 | TWD 46,75 | TWD 46,75 | TWD 42,60 | 43,25K |
| 2026-07-28 | TWD 45,00 | -%4,76 | TWD 47,30 | TWD 47,30 | TWD 44,20 | 69,37K |
| 2026-07-27 | TWD 47,25 | -%0,42 | TWD 47,85 | TWD 47,85 | TWD 45,55 | 13,31K |
| 2026-07-24 | TWD 47,45 | +%0,11 | TWD 48,00 | TWD 48,00 | TWD 45,70 | 31,87K |
| 2026-07-23 | TWD 47,40 | -%1,15 | TWD 48,40 | TWD 48,90 | TWD 46,50 | 36,84K |
| 2026-07-22 | TWD 47,95 | -%0,31 | TWD 48,40 | TWD 48,40 | TWD 46,50 | 3,68K |
| 2026-07-21 | TWD 48,10 | %0,00 | TWD 48,40 | TWD 50,00 | TWD 46,00 | 96,96K |
| 2026-07-20 | TWD 48,10 | -%3,80 | TWD 50,50 | TWD 50,50 | TWD 46,05 | 66,50K |
| 2026-07-17 | TWD 50,00 | -%5,66 | TWD 54,50 | TWD 54,50 | TWD 48,00 | 132,68K |
| 2026-07-16 | TWD 53,00 | -%2,57 | TWD 55,00 | TWD 55,00 | TWD 52,50 | 26,42K |
| 2026-07-15 | TWD 54,40 | +%3,42 | TWD 54,00 | TWD 55,70 | TWD 51,30 | 78,33K |
| 2026-07-14 | TWD 52,60 | -%5,05 | TWD 56,00 | TWD 56,00 | TWD 50,30 | 111,17K |
| 2026-07-13 | TWD 55,40 | -%0,36 | TWD 56,20 | TWD 57,70 | TWD 55,00 | 57,06K |
| 2026-07-10 | TWD 55,60 | %0,00 | TWD 55,60 | TWD 55,60 | TWD 55,60 | 0 |
| 2026-07-09 | TWD 55,60 | -%2,46 | TWD 57,80 | TWD 57,90 | TWD 52,80 | 119,71K |
| 2026-07-08 | TWD 57,00 | +%1,06 | TWD 57,50 | TWD 57,80 | TWD 55,80 | 38,45K |
| 2026-07-07 | TWD 56,40 | -%2,25 | TWD 58,80 | TWD 58,80 | TWD 55,60 | 78,34K |
| 2026-07-06 | TWD 57,70 | -%0,69 | TWD 58,80 | TWD 58,80 | TWD 56,80 | 56,63K |
| 2026-07-03 | TWD 58,10 | +%1,04 | TWD 58,80 | TWD 58,80 | TWD 56,80 | 7,24K |
| 2026-07-02 | TWD 57,50 | -%2,04 | TWD 58,70 | TWD 58,70 | TWD 57,00 | 56,99K |
| 2026-07-01 | TWD 58,70 | -%0,51 | TWD 59,90 | TWD 59,90 | TWD 56,20 | 85,59K |
| 2026-06-30 | TWD 59,00 | +%1,55 | TWD 60,00 | TWD 60,00 | TWD 57,80 | 9,24K |
| 2026-06-29 | TWD 58,10 | +%0,35 | TWD 58,40 | TWD 60,10 | TWD 57,00 | 99,57K |
| 2026-06-26 | TWD 57,90 | -%2,03 | TWD 59,70 | TWD 59,70 | TWD 55,50 | 72,12K |
| 2026-06-25 | TWD 59,10 | %0,00 | TWD 59,70 | TWD 59,70 | TWD 58,00 | 45,72K |
| 2026-06-24 | TWD 59,10 | -%3,75 | TWD 60,90 | TWD 60,90 | TWD 57,90 | 44,39K |
| 2026-06-23 | TWD 61,40 | +%2,33 | TWD 61,00 | TWD 61,40 | TWD 57,00 | 84,71K |
| 2026-06-22 | TWD 60,00 | -%1,32 | TWD 62,00 | TWD 62,50 | TWD 58,60 | 106,93K |
| 2026-06-18 | TWD 60,80 | +%2,36 | TWD 59,90 | TWD 62,20 | TWD 58,30 | 55,39K |
| 2026-06-17 | TWD 59,40 | +%5,51 | TWD 57,90 | TWD 59,40 | TWD 56,00 | 103,14K |
| 2026-06-16 | TWD 56,30 | -%2,76 | TWD 58,80 | TWD 58,80 | TWD 56,20 | 74,74K |
| 2026-06-15 | TWD 57,90 | -%0,52 | TWD 59,30 | TWD 59,30 | TWD 56,80 | 62,12K |
| 2026-06-12 | TWD 58,20 | +%0,87 | TWD 58,60 | TWD 58,80 | TWD 57,30 | 59,57K |
| 2026-06-11 | TWD 57,70 | +%0,17 | TWD 58,90 | TWD 58,90 | TWD 56,00 | 32,99K |
| 2026-06-10 | TWD 57,60 | -%4,32 | TWD 61,00 | TWD 61,00 | TWD 56,10 | 98,50K |
| 2026-06-09 | TWD 60,20 | +%2,21 | TWD 59,00 | TWD 62,10 | TWD 56,90 | 123,18K |
| 2026-06-08 | TWD 58,90 | -%6,36 | TWD 58,00 | TWD 59,60 | TWD 55,20 | 142,63K |
| 2026-06-05 | TWD 62,90 | +%1,13 | TWD 63,50 | TWD 63,50 | TWD 60,80 | 79,65K |
| 2026-06-04 | TWD 62,20 | -%2,35 | TWD 65,00 | TWD 65,00 | TWD 61,70 | 48,70K |
| 2026-06-03 | TWD 63,70 | -%3,92 | TWD 66,90 | TWD 66,90 | TWD 63,60 | 85,68K |
| 2026-06-02 | TWD 66,30 | -%0,45 | TWD 68,30 | TWD 68,30 | TWD 64,80 | 101,63K |
| 2026-06-01 | TWD 66,60 | +%4,23 | TWD 65,00 | TWD 68,40 | TWD 65,00 | 113,27K |
| 2026-05-29 | TWD 63,90 | -%0,31 | TWD 63,60 | TWD 64,70 | TWD 61,80 | 101,09K |
| 2026-05-28 | TWD 64,10 | -%8,69 | TWD 70,00 | TWD 70,20 | TWD 61,80 | 333,31K |
| 2026-05-27 | TWD 70,20 | +%16,42 | TWD 61,50 | TWD 70,80 | TWD 60,80 | 595,09K |
| 2026-05-26 | TWD 60,30 | -%0,66 | TWD 60,10 | TWD 62,20 | TWD 58,00 | 137,23K |