Artery Technology Corporation 6907
TPEX · Tayvan · Elektronik Teknoloji
TWD 200,50+2,00 (+%1,01)
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 200,50 | +%1,01 | TWD 200,00 | TWD 206,00 | TWD 196,00 | 2,67M |
| 2026-10-01 | TWD 198,50 | +%5,59 | TWD 190,50 | TWD 202,00 | TWD 190,00 | 2,99M |
| 2026-09-30 | TWD 188,00 | +%4,16 | TWD 184,00 | TWD 189,50 | TWD 182,00 | 762,02K |
| 2026-09-29 | TWD 180,50 | -%0,82 | TWD 182,00 | TWD 184,00 | TWD 180,00 | 281,47K |
| 2026-09-24 | TWD 182,00 | -%1,36 | TWD 183,00 | TWD 185,00 | TWD 181,50 | 402,74K |
| 2026-09-23 | TWD 184,50 | -%1,60 | TWD 187,50 | TWD 187,50 | TWD 183,50 | 635,40K |
| 2026-09-22 | TWD 187,50 | +%2,46 | TWD 188,00 | TWD 191,50 | TWD 185,50 | 1,66M |
| 2026-09-21 | TWD 183,00 | -%1,88 | TWD 188,50 | TWD 188,50 | TWD 181,50 | 628,32K |
| 2026-09-18 | TWD 186,50 | +%4,19 | TWD 182,00 | TWD 192,00 | TWD 182,00 | 1,86M |
| 2026-09-17 | TWD 179,00 | -%1,38 | TWD 182,00 | TWD 183,00 | TWD 178,50 | 609,95K |
| 2026-09-16 | TWD 181,50 | +%2,83 | TWD 176,50 | TWD 182,00 | TWD 176,50 | 502,93K |
| 2026-09-15 | TWD 176,50 | -%0,84 | TWD 178,00 | TWD 180,50 | TWD 176,00 | 522,44K |
| 2026-09-14 | TWD 178,00 | -%1,11 | TWD 178,00 | TWD 180,50 | TWD 174,00 | 898,00K |
| 2026-09-11 | TWD 180,00 | -%5,26 | TWD 187,00 | TWD 190,00 | TWD 180,00 | 1,73M |
| 2026-09-10 | TWD 190,00 | -%2,81 | TWD 193,00 | TWD 196,50 | TWD 190,00 | 1,15M |
| 2026-09-09 | TWD 195,50 | -%4,17 | TWD 202,00 | TWD 204,50 | TWD 194,00 | 3,71M |
| 2026-09-08 | TWD 204,00 | +%2,26 | TWD 198,00 | TWD 210,50 | TWD 192,50 | 7,21M |
| 2026-09-07 | TWD 199,50 | +%9,92 | TWD 188,00 | TWD 199,50 | TWD 188,00 | 4,11M |
| 2026-09-04 | TWD 181,50 | +%2,25 | TWD 182,00 | TWD 183,50 | TWD 176,50 | 737,77K |
| 2026-09-03 | TWD 177,50 | -%7,07 | TWD 191,50 | TWD 193,00 | TWD 173,00 | 1,56M |
| 2026-09-02 | TWD 191,00 | +%3,52 | TWD 184,50 | TWD 192,50 | TWD 184,00 | 1,23M |
| 2026-09-01 | TWD 184,50 | +%0,27 | TWD 184,00 | TWD 195,50 | TWD 183,00 | 1,59M |
| 2026-08-31 | TWD 184,00 | -%1,08 | TWD 181,50 | TWD 188,00 | TWD 180,00 | 889,99K |
| 2026-08-28 | TWD 186,00 | %0,00 | TWD 186,50 | TWD 191,00 | TWD 184,50 | 1,20M |
| 2026-08-27 | TWD 186,00 | -%1,85 | TWD 192,00 | TWD 192,00 | TWD 184,00 | 1,08M |
| 2026-08-26 | TWD 189,50 | +%4,12 | TWD 183,50 | TWD 190,50 | TWD 183,00 | 1,50M |
| 2026-08-25 | TWD 182,00 | +%1,11 | TWD 178,00 | TWD 182,00 | TWD 172,50 | 1,11M |
| 2026-08-24 | TWD 180,00 | -%6,01 | TWD 192,00 | TWD 195,00 | TWD 180,00 | 1,78M |
| 2026-08-21 | TWD 191,50 | -%1,29 | TWD 192,50 | TWD 192,50 | TWD 186,50 | 1,59M |
| 2026-08-20 | TWD 194,00 | +%0,78 | TWD 203,50 | TWD 208,50 | TWD 191,00 | 4,31M |
| 2026-08-19 | TWD 192,50 | +%2,39 | TWD 186,00 | TWD 201,00 | TWD 182,50 | 8,89M |
| 2026-08-18 | TWD 188,00 | +%9,94 | TWD 173,00 | TWD 188,00 | TWD 171,50 | 2,50M |
| 2026-08-17 | TWD 171,00 | -%2,84 | TWD 172,00 | TWD 175,00 | TWD 169,50 | 934,67K |
| 2026-08-14 | TWD 176,00 | +%3,23 | TWD 174,00 | TWD 180,00 | TWD 170,50 | 2,05M |
| 2026-08-13 | TWD 170,50 | %0,00 | TWD 170,50 | TWD 174,50 | TWD 168,00 | 1,94M |
| 2026-08-12 | TWD 170,50 | -%8,82 | TWD 182,50 | TWD 182,50 | TWD 169,50 | 3,68M |
| 2026-08-11 | TWD 187,00 | -%1,32 | TWD 185,50 | TWD 196,00 | TWD 178,00 | 2,07M |
| 2026-08-10 | TWD 189,50 | +%0,26 | TWD 199,50 | TWD 207,00 | TWD 186,00 | 2,88M |
| 2026-08-07 | TWD 189,00 | -%3,08 | TWD 205,00 | TWD 214,50 | TWD 188,00 | 4,22M |
| 2026-08-06 | TWD 195,00 | +%9,86 | TWD 177,50 | TWD 195,00 | TWD 175,50 | 2,48M |
| 2026-08-05 | TWD 177,50 | -%2,20 | TWD 188,00 | TWD 191,00 | TWD 177,00 | 1,97M |
| 2026-08-04 | TWD 181,50 | +%3,13 | TWD 180,00 | TWD 191,00 | TWD 174,00 | 2,23M |
| 2026-08-03 | TWD 176,00 | +%6,67 | TWD 164,00 | TWD 181,50 | TWD 158,50 | 1,31M |
| 2026-07-31 | TWD 165,00 | +%10,00 | TWD 163,50 | TWD 165,00 | TWD 160,00 | 1,10M |
| 2026-07-30 | TWD 150,00 | -%6,54 | TWD 145,00 | TWD 164,50 | TWD 145,00 | 540,18K |
| 2026-07-29 | TWD 160,50 | -%9,83 | TWD 172,00 | TWD 172,00 | TWD 160,50 | 467,93K |
| 2026-07-28 | TWD 178,00 | -%9,64 | TWD 180,00 | TWD 186,50 | TWD 178,00 | 511,42K |
| 2026-07-27 | TWD 197,00 | -%2,96 | TWD 200,00 | TWD 200,00 | TWD 189,50 | 478,36K |
| 2026-07-24 | TWD 203,00 | -%6,45 | TWD 212,00 | TWD 215,00 | TWD 201,50 | 405,47K |
| 2026-07-23 | TWD 217,00 | +%3,33 | TWD 213,00 | TWD 218,00 | TWD 203,00 | 503,29K |
| 2026-07-22 | TWD 210,00 | -%5,41 | TWD 217,00 | TWD 223,00 | TWD 208,50 | 836,26K |
| 2026-07-21 | TWD 222,00 | +%4,47 | TWD 203,00 | TWD 231,00 | TWD 192,00 | 1,38M |
| 2026-07-20 | TWD 212,50 | -%9,96 | TWD 234,00 | TWD 234,00 | TWD 212,50 | 352,30K |
| 2026-07-17 | TWD 236,00 | -%1,26 | TWD 225,00 | TWD 242,50 | TWD 225,00 | 706,09K |
| 2026-07-16 | TWD 239,00 | +%2,80 | TWD 236,00 | TWD 246,00 | TWD 227,50 | 6,44M |
| 2026-07-15 | TWD 232,50 | +%9,93 | TWD 222,00 | TWD 232,50 | TWD 222,00 | 1,65M |
| 2026-07-14 | TWD 211,50 | +%9,87 | TWD 211,50 | TWD 211,50 | TWD 202,50 | 4,77M |
| 2026-07-13 | TWD 192,50 | -%1,28 | TWD 187,00 | TWD 201,50 | TWD 185,00 | 2,71M |
| 2026-07-09 | TWD 195,00 | +%3,17 | TWD 195,50 | TWD 197,00 | TWD 177,00 | 4,06M |
| 2026-07-08 | TWD 189,00 | +%9,88 | TWD 186,50 | TWD 189,00 | TWD 186,00 | 792,05K |
| 2026-07-07 | TWD 172,00 | -%8,27 | TWD 190,00 | TWD 192,00 | TWD 170,00 | 3,11M |
| 2026-07-06 | TWD 187,50 | +%9,97 | TWD 170,50 | TWD 187,50 | TWD 169,00 | 5,93M |
| 2026-07-03 | TWD 170,50 | +%10,00 | TWD 165,50 | TWD 170,50 | TWD 162,50 | 1,62M |
| 2026-07-02 | TWD 155,00 | +%9,15 | TWD 142,00 | TWD 155,00 | TWD 141,50 | 1,63M |
| 2026-07-01 | TWD 142,00 | -%3,07 | TWD 152,00 | TWD 152,00 | TWD 141,50 | 740,81K |
| 2026-06-30 | TWD 146,50 | +%4,27 | TWD 144,50 | TWD 146,50 | TWD 142,00 | 675,69K |
| 2026-06-29 | TWD 140,50 | -%1,06 | TWD 145,00 | TWD 147,00 | TWD 139,00 | 632,38K |
| 2026-06-26 | TWD 142,00 | -%6,27 | TWD 147,50 | TWD 153,00 | TWD 141,00 | 1,20M |
| 2026-06-25 | TWD 151,50 | -%2,57 | TWD 158,00 | TWD 159,00 | TWD 146,50 | 1,75M |
| 2026-06-24 | TWD 155,50 | -%2,81 | TWD 158,00 | TWD 175,00 | TWD 152,50 | 6,29M |
| 2026-06-23 | TWD 160,00 | +%9,97 | TWD 156,50 | TWD 160,00 | TWD 153,00 | 3,27M |
| 2026-06-22 | TWD 145,50 | +%7,38 | TWD 137,50 | TWD 149,00 | TWD 137,50 | 1,99M |
| 2026-06-18 | TWD 135,50 | +%2,65 | TWD 134,50 | TWD 138,00 | TWD 132,00 | 951,82K |
| 2026-06-17 | TWD 132,00 | -%1,86 | TWD 132,50 | TWD 135,00 | TWD 131,00 | 626,90K |
| 2026-06-16 | TWD 134,50 | -%4,95 | TWD 142,50 | TWD 144,00 | TWD 132,00 | 1,46M |
| 2026-06-15 | TWD 141,50 | +%0,35 | TWD 144,50 | TWD 148,00 | TWD 138,50 | 1,49M |
| 2026-06-12 | TWD 141,00 | +%3,68 | TWD 142,00 | TWD 147,00 | TWD 140,00 | 1,65M |
| 2026-06-11 | TWD 136,00 | +%3,03 | TWD 129,50 | TWD 142,00 | TWD 128,00 | 2,60M |
| 2026-06-10 | TWD 132,00 | -%7,37 | TWD 142,00 | TWD 146,50 | TWD 131,00 | 2,14M |
| 2026-06-09 | TWD 142,50 | -%6,56 | TWD 155,00 | TWD 157,00 | TWD 140,50 | 4,73M |
| 2026-06-08 | TWD 152,50 | -%9,76 | TWD 152,50 | TWD 176,00 | TWD 152,50 | 9,17M |
| 2026-06-05 | TWD 169,00 | +%9,74 | TWD 152,50 | TWD 169,00 | TWD 150,00 | 7,23M |
| 2026-06-04 | TWD 154,00 | +%10,00 | TWD 147,00 | TWD 154,00 | TWD 140,50 | 4,78M |
| 2026-06-03 | TWD 140,00 | +%9,80 | TWD 130,50 | TWD 140,00 | TWD 130,50 | 3,84M |
| 2026-06-02 | TWD 127,50 | -%0,39 | TWD 131,00 | TWD 133,00 | TWD 122,00 | 1,44M |
| 2026-06-01 | TWD 128,00 | +%5,35 | TWD 124,50 | TWD 130,50 | TWD 122,00 | 1,97M |
| 2026-05-29 | TWD 121,50 | +%3,40 | TWD 120,00 | TWD 123,00 | TWD 115,50 | 853,02K |
| 2026-05-28 | TWD 117,50 | +%0,43 | TWD 119,50 | TWD 123,50 | TWD 115,50 | 872,08K |
| 2026-05-27 | TWD 117,00 | -%3,70 | TWD 123,00 | TWD 125,50 | TWD 116,00 | 1,06M |
| 2026-05-26 | TWD 121,50 | -%1,22 | TWD 124,50 | TWD 126,00 | TWD 119,00 | 954,11K |