Apex Material Technology Corp. 6899
TPEX · Tayvan · Elektronik Teknoloji
TWD 49,50-0,30 (-%0,60)
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 49,50 | -%0,60 | TWD 49,40 | TWD 49,50 | TWD 49,30 | 11,00K |
| 2026-09-30 | TWD 49,80 | +%0,61 | TWD 50,00 | TWD 50,00 | TWD 48,90 | 11,00K |
| 2026-09-29 | TWD 49,50 | +%0,20 | TWD 49,40 | TWD 49,50 | TWD 48,70 | 13,00K |
| 2026-09-24 | TWD 49,40 | +%0,20 | TWD 49,90 | TWD 49,90 | TWD 49,30 | 5,00K |
| 2026-09-23 | TWD 49,30 | -%1,79 | TWD 50,10 | TWD 50,10 | TWD 49,30 | 15,00K |
| 2026-09-22 | TWD 50,20 | -%1,57 | TWD 50,60 | TWD 50,60 | TWD 50,00 | 12,00K |
| 2026-09-21 | TWD 51,00 | +%2,00 | TWD 49,00 | TWD 53,90 | TWD 49,00 | 39,00K |
| 2026-09-18 | TWD 50,00 | +%0,81 | TWD 49,05 | TWD 50,00 | TWD 49,05 | 8,00K |
| 2026-09-17 | TWD 49,60 | +%0,10 | TWD 49,30 | TWD 49,60 | TWD 48,70 | 14,00K |
| 2026-09-16 | TWD 49,55 | +%0,81 | TWD 50,00 | TWD 50,00 | TWD 49,55 | 2,00K |
| 2026-09-15 | TWD 49,15 | +%0,10 | TWD 49,10 | TWD 49,40 | TWD 49,05 | 8,00K |
| 2026-09-14 | TWD 49,10 | -%0,81 | TWD 49,50 | TWD 49,50 | TWD 49,05 | 5,00K |
| 2026-09-11 | TWD 49,50 | -%0,60 | TWD 49,45 | TWD 49,50 | TWD 49,00 | 10,00K |
| 2026-09-10 | TWD 49,80 | %0,00 | TWD 49,75 | TWD 49,85 | TWD 49,70 | 7,00K |
| 2026-09-09 | TWD 49,80 | -%0,30 | TWD 49,80 | TWD 49,85 | TWD 49,80 | 4,00K |
| 2026-09-08 | TWD 49,95 | +%0,30 | TWD 49,65 | TWD 49,95 | TWD 49,65 | 9,00K |
| 2026-09-07 | TWD 49,80 | -%0,40 | TWD 50,00 | TWD 50,00 | TWD 49,50 | 16,10K |
| 2026-09-04 | TWD 50,00 | +%0,60 | TWD 49,75 | TWD 50,40 | TWD 49,75 | 4,00K |
| 2026-09-03 | TWD 49,70 | -%0,30 | TWD 49,85 | TWD 49,90 | TWD 49,70 | 9,00K |
| 2026-09-02 | TWD 49,85 | -%0,50 | TWD 50,10 | TWD 50,10 | TWD 49,85 | 4,00K |
| 2026-09-01 | TWD 50,10 | +%0,20 | TWD 49,40 | TWD 51,00 | TWD 49,40 | 6,00K |
| 2026-08-31 | TWD 50,00 | -%0,99 | TWD 50,00 | TWD 50,70 | TWD 50,00 | 15,00K |
| 2026-08-28 | TWD 50,50 | +%0,60 | TWD 50,50 | TWD 50,50 | TWD 50,10 | 9,00K |
| 2026-08-27 | TWD 50,20 | %0,00 | TWD 50,10 | TWD 50,40 | TWD 50,00 | 12,01K |
| 2026-08-26 | TWD 50,20 | +%0,40 | TWD 50,50 | TWD 50,50 | TWD 50,20 | 16,01K |
| 2026-08-25 | TWD 50,00 | +%0,40 | TWD 49,40 | TWD 50,00 | TWD 49,35 | 10,20K |
| 2026-08-24 | TWD 49,80 | -%0,40 | TWD 49,90 | TWD 50,00 | TWD 49,80 | 15,01K |
| 2026-08-21 | TWD 50,00 | -%0,40 | TWD 50,20 | TWD 50,20 | TWD 50,00 | 17,05K |
| 2026-08-20 | TWD 50,20 | %0,00 | TWD 50,20 | TWD 50,20 | TWD 50,20 | 3,00K |
| 2026-08-19 | TWD 50,20 | +%0,20 | TWD 50,30 | TWD 50,40 | TWD 50,20 | 6,00K |
| 2026-08-18 | TWD 50,10 | -%0,79 | TWD 50,00 | TWD 50,30 | TWD 50,00 | 5,00K |
| 2026-08-17 | TWD 50,50 | -%0,98 | TWD 51,00 | TWD 51,00 | TWD 50,40 | 6,09K |
| 2026-08-14 | TWD 51,00 | +%0,79 | TWD 50,80 | TWD 51,20 | TWD 50,80 | 29,00K |
| 2026-08-13 | TWD 50,60 | -%0,39 | TWD 50,80 | TWD 51,00 | TWD 50,50 | 17,00K |
| 2026-08-12 | TWD 50,80 | -%0,39 | TWD 50,30 | TWD 51,00 | TWD 50,30 | 18,00K |
| 2026-08-11 | TWD 51,00 | +%0,59 | TWD 50,70 | TWD 51,00 | TWD 50,50 | 15,00K |
| 2026-08-10 | TWD 50,70 | -%0,20 | TWD 51,10 | TWD 51,30 | TWD 50,40 | 15,30K |
| 2026-08-07 | TWD 50,80 | -%0,20 | TWD 50,90 | TWD 50,90 | TWD 50,50 | 13,02K |
| 2026-08-06 | TWD 50,90 | -%0,20 | TWD 51,00 | TWD 51,00 | TWD 50,60 | 6,01K |
| 2026-08-05 | TWD 51,00 | +%1,19 | TWD 51,00 | TWD 51,20 | TWD 50,80 | 12,00K |
| 2026-08-04 | TWD 50,40 | +%0,80 | TWD 50,10 | TWD 50,40 | TWD 50,00 | 7,00K |
| 2026-08-03 | TWD 50,00 | +%0,10 | TWD 50,50 | TWD 50,70 | TWD 49,80 | 12,00K |
| 2026-07-31 | TWD 49,95 | +%1,94 | TWD 49,65 | TWD 50,20 | TWD 49,65 | 26,00K |
| 2026-07-30 | TWD 49,00 | %0,00 | TWD 48,70 | TWD 49,40 | TWD 48,70 | 18,00K |
| 2026-07-29 | TWD 49,00 | -%1,61 | TWD 49,85 | TWD 50,40 | TWD 49,00 | 46,00K |
| 2026-07-28 | TWD 49,80 | -%1,97 | TWD 50,30 | TWD 51,10 | TWD 49,80 | 44,00K |
| 2026-07-27 | TWD 50,80 | -%2,31 | TWD 53,00 | TWD 53,00 | TWD 50,80 | 11,15K |
| 2026-07-24 | TWD 52,00 | +%1,36 | TWD 51,60 | TWD 52,00 | TWD 51,00 | 18,00K |
| 2026-07-23 | TWD 51,30 | -%0,58 | TWD 53,00 | TWD 53,10 | TWD 51,30 | 29,01K |
| 2026-07-22 | TWD 51,60 | +%0,78 | TWD 51,80 | TWD 52,00 | TWD 50,80 | 43,00K |
| 2026-07-21 | TWD 51,20 | +%0,20 | TWD 51,30 | TWD 51,70 | TWD 51,10 | 20,10K |
| 2026-07-20 | TWD 51,10 | +%0,59 | TWD 50,80 | TWD 51,60 | TWD 49,75 | 43,00K |
| 2026-07-17 | TWD 50,80 | -%2,68 | TWD 52,30 | TWD 52,60 | TWD 50,80 | 65,00K |
| 2026-07-16 | TWD 52,20 | -%0,76 | TWD 52,50 | TWD 53,00 | TWD 52,10 | 15,02K |
| 2026-07-15 | TWD 52,60 | -%0,19 | TWD 52,80 | TWD 52,80 | TWD 51,70 | 79,00K |
| 2026-07-14 | TWD 52,70 | -%2,04 | TWD 53,80 | TWD 53,80 | TWD 50,70 | 100,00K |
| 2026-07-13 | TWD 53,80 | -%1,65 | TWD 55,40 | TWD 55,40 | TWD 53,70 | 43,00K |
| 2026-07-10 | TWD 54,70 | %0,00 | TWD 54,70 | TWD 54,70 | TWD 54,70 | 0 |
| 2026-07-09 | TWD 54,70 | -%6,01 | TWD 57,30 | TWD 57,30 | TWD 54,60 | 45,03K |
| 2026-07-08 | TWD 58,20 | +%0,69 | TWD 57,80 | TWD 58,20 | TWD 57,60 | 7,00K |
| 2026-07-07 | TWD 57,80 | -%2,03 | TWD 58,40 | TWD 58,50 | TWD 57,80 | 56,00K |
| 2026-07-06 | TWD 59,00 | +%0,68 | TWD 60,00 | TWD 60,00 | TWD 58,00 | 39,00K |
| 2026-07-03 | TWD 58,60 | +%2,27 | TWD 58,00 | TWD 60,80 | TWD 57,90 | 135,21K |
| 2026-07-02 | TWD 57,30 | +%0,35 | TWD 57,10 | TWD 57,30 | TWD 56,80 | 13,14K |
| 2026-07-01 | TWD 57,10 | -%0,70 | TWD 57,60 | TWD 57,70 | TWD 57,00 | 51,05K |
| 2026-06-30 | TWD 57,50 | -%0,17 | TWD 57,60 | TWD 57,80 | TWD 57,50 | 21,00K |
| 2026-06-29 | TWD 57,60 | +%0,88 | TWD 57,10 | TWD 57,60 | TWD 56,30 | 34,03K |
| 2026-06-26 | TWD 57,10 | -%1,55 | TWD 57,10 | TWD 57,50 | TWD 57,00 | 21,08K |
| 2026-06-25 | TWD 58,00 | -%1,36 | TWD 58,90 | TWD 58,90 | TWD 58,00 | 39,00K |
| 2026-06-24 | TWD 58,80 | -%0,34 | TWD 58,50 | TWD 59,00 | TWD 58,20 | 43,00K |
| 2026-06-23 | TWD 59,00 | -%2,48 | TWD 60,60 | TWD 60,60 | TWD 59,00 | 55,01K |
| 2026-06-22 | TWD 60,50 | -%0,49 | TWD 61,50 | TWD 61,50 | TWD 60,10 | 64,00K |
| 2026-06-18 | TWD 60,80 | -%0,49 | TWD 61,20 | TWD 61,50 | TWD 60,80 | 47,00K |
| 2026-06-17 | TWD 61,10 | -%1,77 | TWD 61,10 | TWD 61,40 | TWD 60,90 | 28,00K |
| 2026-06-16 | TWD 62,20 | +%0,65 | TWD 61,00 | TWD 62,80 | TWD 60,00 | 120,00K |
| 2026-06-15 | TWD 61,80 | +%0,49 | TWD 61,60 | TWD 62,50 | TWD 61,60 | 28,00K |
| 2026-06-12 | TWD 61,50 | -%0,16 | TWD 61,80 | TWD 63,00 | TWD 61,50 | 40,00K |
| 2026-06-11 | TWD 61,60 | +%1,48 | TWD 60,90 | TWD 61,80 | TWD 59,60 | 82,00K |
| 2026-06-10 | TWD 60,70 | -%2,88 | TWD 62,50 | TWD 65,60 | TWD 60,20 | 305,00K |
| 2026-06-09 | TWD 62,50 | +%0,32 | TWD 62,50 | TWD 63,40 | TWD 62,00 | 66,16K |
| 2026-06-08 | TWD 62,30 | +%0,16 | TWD 57,00 | TWD 63,00 | TWD 57,00 | 138,11K |
| 2026-06-05 | TWD 62,20 | +%1,63 | TWD 61,20 | TWD 63,50 | TWD 59,50 | 160,07K |
| 2026-06-04 | TWD 61,20 | -%2,86 | TWD 63,80 | TWD 63,80 | TWD 61,00 | 104,12K |
| 2026-06-03 | TWD 63,00 | -%1,72 | TWD 64,20 | TWD 66,20 | TWD 62,00 | 209,00K |
| 2026-06-02 | TWD 64,10 | -%3,03 | TWD 66,10 | TWD 66,10 | TWD 62,10 | 181,21K |
| 2026-06-01 | TWD 66,10 | +%1,07 | TWD 65,50 | TWD 68,40 | TWD 64,10 | 368,04K |
| 2026-05-29 | TWD 65,40 | +%1,08 | TWD 66,60 | TWD 67,10 | TWD 64,90 | 405,00K |
| 2026-05-28 | TWD 64,70 | +%3,03 | TWD 62,80 | TWD 67,80 | TWD 62,60 | 651,25K |
| 2026-05-27 | TWD 62,80 | +%2,45 | TWD 61,90 | TWD 67,20 | TWD 61,50 | 472,07K |
| 2026-05-26 | TWD 61,30 | -%2,85 | TWD 64,10 | TWD 64,60 | TWD 61,10 | 182,00K |