Acon Optics Communications, Inc. 6820
TPEX · Tayvan · Elektronik Teknoloji
TWD 360,50+2,50 (+%0,70)
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 360,00 | +%2,27 | TWD 356,50 | TWD 366,50 | TWD 348,50 | 93,21K |
| 2026-09-29 | TWD 352,00 | -%2,49 | TWD 361,50 | TWD 361,50 | TWD 347,00 | 94,73K |
| 2026-09-24 | TWD 361,00 | -%2,83 | TWD 370,00 | TWD 370,00 | TWD 354,50 | 56,74K |
| 2026-09-23 | TWD 371,50 | +%1,23 | TWD 375,00 | TWD 375,00 | TWD 352,50 | 99,26K |
| 2026-09-22 | TWD 367,00 | +%3,09 | TWD 358,00 | TWD 388,50 | TWD 357,00 | 205,79K |
| 2026-09-21 | TWD 356,00 | -%0,14 | TWD 361,00 | TWD 370,50 | TWD 349,00 | 165,79K |
| 2026-09-18 | TWD 356,50 | +%11,06 | TWD 328,00 | TWD 373,00 | TWD 327,00 | 193,26K |
| 2026-09-17 | TWD 321,00 | +%0,78 | TWD 318,00 | TWD 334,50 | TWD 307,00 | 174,05K |
| 2026-09-16 | TWD 318,50 | +%4,77 | TWD 303,50 | TWD 324,00 | TWD 294,00 | 87,46K |
| 2026-09-15 | TWD 304,00 | %0,00 | TWD 303,00 | TWD 305,50 | TWD 284,00 | 345,79K |
| 2026-09-14 | TWD 304,00 | -%2,56 | TWD 315,00 | TWD 315,00 | TWD 287,50 | 527,45K |
| 2026-09-11 | TWD 312,00 | -%7,00 | TWD 321,50 | TWD 323,50 | TWD 306,50 | 117,08K |
| 2026-09-10 | TWD 335,50 | -%2,19 | TWD 350,00 | TWD 350,00 | TWD 322,00 | 109,40K |
| 2026-09-09 | TWD 343,00 | -%8,90 | TWD 377,50 | TWD 385,00 | TWD 336,00 | 192,21K |
| 2026-09-08 | TWD 376,50 | +%14,26 | TWD 337,50 | TWD 406,50 | TWD 337,50 | 464,15K |
| 2026-09-07 | TWD 329,50 | +%0,15 | TWD 330,50 | TWD 342,00 | TWD 314,00 | 140,58K |
| 2026-09-04 | TWD 329,00 | +%0,92 | TWD 326,00 | TWD 341,50 | TWD 319,00 | 112,09K |
| 2026-09-03 | TWD 326,00 | +%1,24 | TWD 322,00 | TWD 336,50 | TWD 317,00 | 74,29K |
| 2026-09-02 | TWD 322,00 | -%2,42 | TWD 324,00 | TWD 328,50 | TWD 313,50 | 64,44K |
| 2026-09-01 | TWD 330,00 | +%3,29 | TWD 319,50 | TWD 336,50 | TWD 318,50 | 145,69K |
| 2026-08-31 | TWD 319,50 | -%1,08 | TWD 320,00 | TWD 323,00 | TWD 309,00 | 25,89K |
| 2026-08-28 | TWD 323,00 | -%0,92 | TWD 314,00 | TWD 336,00 | TWD 304,00 | 108,22K |
| 2026-08-27 | TWD 326,00 | +%1,88 | TWD 314,00 | TWD 345,50 | TWD 312,00 | 129,26K |
| 2026-08-26 | TWD 320,00 | +%0,95 | TWD 320,00 | TWD 320,50 | TWD 308,00 | 95,12K |
| 2026-08-25 | TWD 317,00 | +%1,93 | TWD 317,00 | TWD 331,00 | TWD 300,50 | 121,81K |
| 2026-08-24 | TWD 311,00 | -%6,47 | TWD 336,50 | TWD 341,50 | TWD 311,00 | 72,28K |
| 2026-08-21 | TWD 332,50 | -%0,15 | TWD 334,00 | TWD 344,00 | TWD 328,50 | 64,94K |
| 2026-08-20 | TWD 333,00 | -%2,06 | TWD 345,00 | TWD 352,50 | TWD 314,50 | 90,59K |
| 2026-08-19 | TWD 340,00 | -%4,09 | TWD 353,00 | TWD 355,00 | TWD 320,00 | 151,53K |
| 2026-08-18 | TWD 354,50 | +%4,26 | TWD 351,50 | TWD 376,00 | TWD 340,00 | 258,96K |
| 2026-08-17 | TWD 340,00 | +%11,66 | TWD 304,50 | TWD 342,50 | TWD 304,50 | 327,23K |
| 2026-08-14 | TWD 304,50 | +%0,83 | TWD 300,00 | TWD 312,00 | TWD 291,50 | 103,35K |
| 2026-08-13 | TWD 302,00 | +%5,59 | TWD 286,00 | TWD 317,00 | TWD 286,00 | 153,64K |
| 2026-08-12 | TWD 286,00 | -%2,39 | TWD 292,00 | TWD 292,00 | TWD 275,00 | 52,03K |
| 2026-08-11 | TWD 293,00 | %0,00 | TWD 297,00 | TWD 315,50 | TWD 272,00 | 180,87K |
| 2026-08-10 | TWD 293,00 | +%2,63 | TWD 290,00 | TWD 304,00 | TWD 289,50 | 79,85K |
| 2026-08-07 | TWD 285,50 | +%3,82 | TWD 280,00 | TWD 293,50 | TWD 280,00 | 56,31K |
| 2026-08-06 | TWD 275,00 | -%1,61 | TWD 271,00 | TWD 280,50 | TWD 254,00 | 67,04K |
| 2026-08-05 | TWD 279,50 | +%4,88 | TWD 266,50 | TWD 295,50 | TWD 266,50 | 107,18K |
| 2026-08-04 | TWD 266,50 | +%8,78 | TWD 239,00 | TWD 280,00 | TWD 243,50 | 55,33K |
| 2026-08-03 | TWD 245,00 | +%2,08 | TWD 239,00 | TWD 248,50 | TWD 236,00 | 11,14K |
| 2026-07-31 | TWD 240,00 | +%13,21 | TWD 220,00 | TWD 244,00 | TWD 220,00 | 27,61K |
| 2026-07-30 | TWD 212,00 | -%3,42 | TWD 215,00 | TWD 225,50 | TWD 205,00 | 57,79K |
| 2026-07-29 | TWD 219,50 | -%8,73 | TWD 241,00 | TWD 248,00 | TWD 203,50 | 67,64K |
| 2026-07-28 | TWD 240,50 | -%6,78 | TWD 258,00 | TWD 258,00 | TWD 232,00 | 42,37K |
| 2026-07-27 | TWD 258,00 | -%2,64 | TWD 258,00 | TWD 270,00 | TWD 246,00 | 22,50K |
| 2026-07-24 | TWD 265,00 | +%2,71 | TWD 253,50 | TWD 280,50 | TWD 247,00 | 61,82K |
| 2026-07-23 | TWD 258,00 | -%1,15 | TWD 266,00 | TWD 278,00 | TWD 247,00 | 32,90K |
| 2026-07-22 | TWD 261,00 | +%2,76 | TWD 260,00 | TWD 273,50 | TWD 259,00 | 41,18K |
| 2026-07-21 | TWD 254,00 | +%1,60 | TWD 250,50 | TWD 263,50 | TWD 249,50 | 28,87K |
| 2026-07-20 | TWD 250,00 | %0,00 | TWD 251,50 | TWD 263,00 | TWD 237,50 | 33,45K |
| 2026-07-17 | TWD 250,00 | -%5,66 | TWD 261,50 | TWD 270,00 | TWD 245,00 | 37,88K |
| 2026-07-16 | TWD 265,00 | -%6,03 | TWD 282,00 | TWD 282,00 | TWD 259,50 | 40,90K |
| 2026-07-15 | TWD 282,00 | +%11,90 | TWD 252,00 | TWD 288,00 | TWD 252,00 | 91,24K |
| 2026-07-14 | TWD 252,00 | -%5,62 | TWD 260,00 | TWD 260,00 | TWD 238,50 | 59,68K |
| 2026-07-13 | TWD 267,00 | +%11,72 | TWD 237,00 | TWD 267,00 | TWD 237,00 | 159,08K |
| 2026-07-10 | TWD 239,00 | %0,00 | TWD 239,00 | TWD 239,00 | TWD 239,00 | 0 |
| 2026-07-09 | TWD 239,00 | -%0,21 | TWD 244,00 | TWD 245,00 | TWD 234,50 | 24,87K |
| 2026-07-08 | TWD 239,50 | -%0,62 | TWD 239,50 | TWD 251,00 | TWD 235,00 | 48,52K |
| 2026-07-07 | TWD 241,00 | -%6,23 | TWD 256,00 | TWD 256,00 | TWD 227,50 | 91,78K |
| 2026-07-06 | TWD 257,00 | +%0,39 | TWD 255,00 | TWD 267,00 | TWD 247,50 | 37,09K |
| 2026-07-03 | TWD 256,00 | +%3,02 | TWD 249,00 | TWD 261,00 | TWD 245,00 | 32,13K |
| 2026-07-02 | TWD 248,50 | -%3,87 | TWD 251,00 | TWD 260,00 | TWD 240,00 | 47,57K |
| 2026-07-01 | TWD 258,50 | -%0,96 | TWD 261,00 | TWD 265,00 | TWD 249,00 | 36,94K |
| 2026-06-30 | TWD 261,00 | +%3,16 | TWD 253,00 | TWD 270,00 | TWD 252,50 | 43,10K |
| 2026-06-29 | TWD 253,00 | -%2,69 | TWD 260,00 | TWD 267,00 | TWD 232,50 | 94,11K |
| 2026-06-26 | TWD 260,00 | -%4,24 | TWD 270,00 | TWD 271,00 | TWD 254,00 | 65,98K |
| 2026-06-25 | TWD 271,50 | -%3,04 | TWD 280,00 | TWD 287,00 | TWD 259,00 | 51,06K |
| 2026-06-24 | TWD 280,00 | -%1,06 | TWD 288,00 | TWD 288,00 | TWD 268,50 | 18,60K |
| 2026-06-23 | TWD 283,00 | -%0,88 | TWD 291,00 | TWD 300,00 | TWD 275,50 | 37,73K |
| 2026-06-22 | TWD 285,50 | -%2,89 | TWD 296,00 | TWD 296,00 | TWD 271,00 | 128,27K |
| 2026-06-18 | TWD 294,00 | -%0,34 | TWD 295,00 | TWD 296,00 | TWD 287,00 | 52,22K |
| 2026-06-17 | TWD 295,00 | -%1,50 | TWD 292,50 | TWD 299,00 | TWD 287,00 | 40,68K |
| 2026-06-16 | TWD 299,50 | -%3,70 | TWD 311,00 | TWD 321,00 | TWD 287,00 | 77,86K |
| 2026-06-15 | TWD 311,00 | +%13,71 | TWD 278,00 | TWD 322,00 | TWD 278,00 | 213,35K |
| 2026-06-12 | TWD 273,50 | +%1,11 | TWD 270,00 | TWD 291,50 | TWD 267,00 | 60,81K |
| 2026-06-11 | TWD 270,50 | +%3,64 | TWD 260,00 | TWD 293,50 | TWD 252,00 | 98,65K |
| 2026-06-10 | TWD 261,00 | -%8,10 | TWD 282,00 | TWD 282,00 | TWD 254,00 | 63,40K |
| 2026-06-09 | TWD 284,00 | +%5,97 | TWD 268,00 | TWD 285,50 | TWD 267,00 | 93,33K |
| 2026-06-08 | TWD 268,00 | -%7,90 | TWD 271,00 | TWD 283,00 | TWD 261,00 | 99,68K |
| 2026-06-05 | TWD 291,00 | -%6,28 | TWD 314,00 | TWD 314,00 | TWD 282,50 | 167,29K |
| 2026-06-04 | TWD 310,50 | -%5,77 | TWD 320,00 | TWD 329,00 | TWD 300,50 | 111,58K |
| 2026-06-03 | TWD 329,50 | +%10,76 | TWD 296,50 | TWD 339,50 | TWD 296,50 | 214,28K |
| 2026-06-02 | TWD 297,50 | -%2,78 | TWD 308,00 | TWD 313,50 | TWD 286,50 | 32,63K |
| 2026-06-01 | TWD 306,00 | +%1,66 | TWD 297,00 | TWD 311,00 | TWD 296,00 | 182,64K |
| 2026-05-29 | TWD 301,00 | +%1,86 | TWD 300,50 | TWD 301,00 | TWD 290,00 | 55,26K |
| 2026-05-28 | TWD 295,50 | -%7,37 | TWD 320,50 | TWD 320,50 | TWD 287,00 | 145,38K |
| 2026-05-27 | TWD 319,00 | +%7,77 | TWD 286,00 | TWD 341,50 | TWD 284,00 | 311,60K |
| 2026-05-26 | TWD 296,00 | +%0,34 | TWD 298,00 | TWD 298,00 | TWD 275,50 | 78,84K |
| 2026-05-25 | TWD 295,00 | -%0,34 | TWD 292,00 | TWD 316,00 | TWD 292,00 | 145,13K |