Protrade Applied Materials Corp. 6972
TPEX · Tayvan · Dağıtım Hizmetleri
TWD 23,15+0,85 (+%3,81)
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 23,15 | +%3,81 | TWD 22,30 | TWD 23,15 | TWD 22,30 | 13,28K |
| 2026-10-01 | TWD 22,30 | -%2,19 | TWD 22,80 | TWD 22,80 | TWD 21,80 | 3,27K |
| 2026-09-30 | TWD 22,80 | %0,00 | TWD 22,80 | TWD 22,80 | TWD 21,80 | 8,09K |
| 2026-09-29 | TWD 22,80 | +%3,64 | TWD 22,80 | TWD 22,80 | TWD 22,80 | 10 |
| 2026-09-24 | TWD 22,00 | -%3,93 | TWD 22,85 | TWD 22,85 | TWD 21,80 | 4,49K |
| 2026-09-23 | TWD 22,90 | -%0,22 | TWD 22,90 | TWD 22,90 | TWD 21,85 | 10,04K |
| 2026-09-22 | TWD 22,95 | -%3,16 | TWD 23,70 | TWD 23,70 | TWD 22,60 | 8,10K |
| 2026-09-21 | TWD 23,70 | %0,00 | TWD 23,70 | TWD 23,70 | TWD 23,70 | 20 |
| 2026-09-18 | TWD 23,70 | %0,00 | TWD 23,70 | TWD 23,70 | TWD 23,70 | 10 |
| 2026-09-17 | TWD 23,70 | +%0,85 | TWD 23,50 | TWD 23,75 | TWD 23,20 | 5,03K |
| 2026-09-16 | TWD 23,50 | %0,00 | TWD 23,50 | TWD 23,50 | TWD 23,50 | 20 |
| 2026-09-15 | TWD 23,50 | +%0,21 | TWD 23,45 | TWD 23,50 | TWD 22,45 | 2,20K |
| 2026-09-14 | TWD 23,45 | +%1,08 | TWD 23,45 | TWD 23,50 | TWD 23,00 | 4,20K |
| 2026-09-11 | TWD 23,20 | -%0,85 | TWD 23,40 | TWD 23,50 | TWD 23,00 | 9,75K |
| 2026-09-10 | TWD 23,40 | -%0,43 | TWD 23,50 | TWD 23,50 | TWD 22,40 | 5,02K |
| 2026-09-09 | TWD 23,50 | %0,00 | TWD 23,50 | TWD 23,50 | TWD 23,50 | 89 |
| 2026-09-08 | TWD 23,50 | %0,00 | TWD 23,50 | TWD 23,50 | TWD 23,40 | 5,02K |
| 2026-09-07 | TWD 23,50 | %0,00 | TWD 23,50 | TWD 23,50 | TWD 23,50 | 10 |
| 2026-09-04 | TWD 23,50 | %0,00 | TWD 23,50 | TWD 23,50 | TWD 23,50 | 10 |
| 2026-09-03 | TWD 23,50 | %0,00 | TWD 23,50 | TWD 23,50 | TWD 23,50 | 10 |
| 2026-09-02 | TWD 23,50 | %0,00 | TWD 23,50 | TWD 23,50 | TWD 23,50 | 10 |
| 2026-09-01 | TWD 23,50 | +%3,52 | TWD 22,70 | TWD 23,50 | TWD 22,70 | 2,02K |
| 2026-08-31 | TWD 22,70 | -%3,40 | TWD 23,50 | TWD 23,50 | TWD 22,40 | 5,12K |
| 2026-08-28 | TWD 23,50 | %0,00 | TWD 22,40 | TWD 23,50 | TWD 22,40 | 1,09K |
| 2026-08-27 | TWD 23,50 | %0,00 | TWD 23,50 | TWD 23,50 | TWD 23,50 | 10 |
| 2026-08-26 | TWD 23,50 | %0,00 | TWD 23,50 | TWD 23,50 | TWD 22,35 | 9,56K |
| 2026-08-25 | TWD 23,50 | -%0,42 | TWD 23,55 | TWD 23,55 | TWD 22,45 | 1,10K |
| 2026-08-24 | TWD 23,60 | %0,00 | TWD 23,60 | TWD 23,60 | TWD 22,70 | 1,02K |
| 2026-08-21 | TWD 23,60 | -%0,21 | TWD 23,60 | TWD 23,60 | TWD 22,45 | 3,17K |
| 2026-08-20 | TWD 23,65 | -%1,87 | TWD 24,10 | TWD 24,10 | TWD 22,05 | 29,11K |
| 2026-08-19 | TWD 24,10 | -%4,37 | TWD 25,20 | TWD 25,20 | TWD 24,00 | 6,09K |
| 2026-08-18 | TWD 25,20 | -%0,20 | TWD 25,20 | TWD 25,20 | TWD 25,20 | 174 |
| 2026-08-17 | TWD 25,25 | +%3,48 | TWD 24,30 | TWD 25,25 | TWD 24,30 | 6,03K |
| 2026-08-14 | TWD 24,40 | +%3,83 | TWD 23,50 | TWD 24,40 | TWD 23,50 | 15,21K |
| 2026-08-13 | TWD 23,50 | -%2,49 | TWD 24,10 | TWD 24,10 | TWD 23,00 | 1,54K |
| 2026-08-12 | TWD 24,10 | -%0,21 | TWD 23,00 | TWD 24,10 | TWD 23,00 | 1,01K |
| 2026-08-11 | TWD 24,15 | %0,00 | TWD 24,15 | TWD 24,15 | TWD 24,15 | 10 |
| 2026-08-10 | TWD 24,15 | %0,00 | TWD 24,15 | TWD 24,15 | TWD 23,05 | 1,42K |
| 2026-08-07 | TWD 24,15 | %0,00 | TWD 24,15 | TWD 24,15 | TWD 24,15 | 110 |
| 2026-08-06 | TWD 24,15 | %0,00 | TWD 23,05 | TWD 24,15 | TWD 23,05 | 5,17K |
| 2026-08-05 | TWD 24,15 | +%2,77 | TWD 23,50 | TWD 24,15 | TWD 23,50 | 4,03K |
| 2026-08-04 | TWD 23,50 | %0,00 | TWD 23,50 | TWD 23,50 | TWD 23,50 | 10 |
| 2026-08-03 | TWD 23,50 | %0,00 | TWD 23,50 | TWD 23,50 | TWD 23,50 | 20 |
| 2026-07-31 | TWD 23,50 | -%0,21 | TWD 23,55 | TWD 24,00 | TWD 22,80 | 13,03K |
| 2026-07-30 | TWD 23,55 | +%1,95 | TWD 23,10 | TWD 24,00 | TWD 22,80 | 3,75K |
| 2026-07-29 | TWD 23,10 | -%4,35 | TWD 24,15 | TWD 24,15 | TWD 23,00 | 2,20K |
| 2026-07-28 | TWD 24,15 | -%0,21 | TWD 24,20 | TWD 24,20 | TWD 23,00 | 2,05K |
| 2026-07-27 | TWD 24,20 | %0,00 | TWD 24,20 | TWD 24,20 | TWD 24,20 | 10 |
| 2026-07-24 | TWD 24,20 | +%3,42 | TWD 23,40 | TWD 24,20 | TWD 23,00 | 6,13K |
| 2026-07-23 | TWD 23,40 | +%1,74 | TWD 23,20 | TWD 23,40 | TWD 22,35 | 8,22K |
| 2026-07-22 | TWD 23,00 | -%1,71 | TWD 23,40 | TWD 24,20 | TWD 23,00 | 8,03K |
| 2026-07-21 | TWD 23,40 | %0,00 | TWD 23,35 | TWD 23,40 | TWD 22,30 | 2,07K |
| 2026-07-20 | TWD 23,40 | +%0,21 | TWD 23,35 | TWD 23,45 | TWD 22,30 | 9,35K |
| 2026-07-17 | TWD 23,35 | -%6,60 | TWD 25,00 | TWD 25,00 | TWD 22,35 | 15,34K |
| 2026-07-16 | TWD 25,00 | +%2,46 | TWD 24,25 | TWD 25,00 | TWD 24,25 | 12,12K |
| 2026-07-15 | TWD 24,40 | %0,00 | TWD 24,40 | TWD 24,40 | TWD 24,40 | 10 |
| 2026-07-14 | TWD 24,40 | -%4,31 | TWD 25,50 | TWD 25,50 | TWD 23,40 | 9,37K |
| 2026-07-13 | TWD 25,50 | -%0,78 | TWD 25,70 | TWD 26,30 | TWD 24,65 | 19,70K |
| 2026-07-09 | TWD 25,70 | %0,00 | TWD 25,70 | TWD 25,70 | TWD 24,70 | 582 |
| 2026-07-08 | TWD 25,70 | -%1,15 | TWD 26,00 | TWD 26,00 | TWD 24,70 | 5,04K |
| 2026-07-07 | TWD 26,00 | +%0,39 | TWD 25,90 | TWD 26,70 | TWD 25,40 | 10,89K |
| 2026-07-06 | TWD 25,90 | +%0,78 | TWD 25,70 | TWD 25,90 | TWD 25,70 | 5,78K |
| 2026-07-03 | TWD 25,70 | +%6,64 | TWD 24,10 | TWD 25,75 | TWD 24,00 | 53,45K |
| 2026-07-02 | TWD 24,10 | -%0,41 | TWD 24,20 | TWD 24,20 | TWD 23,00 | 5,06K |
| 2026-07-01 | TWD 24,20 | +%3,42 | TWD 23,40 | TWD 24,20 | TWD 23,40 | 4,07K |
| 2026-06-30 | TWD 23,40 | %0,00 | TWD 23,40 | TWD 23,40 | TWD 23,40 | 1,02K |
| 2026-06-29 | TWD 23,40 | -%0,21 | TWD 23,45 | TWD 23,45 | TWD 22,30 | 3,02K |
| 2026-06-26 | TWD 23,45 | -%2,29 | TWD 24,00 | TWD 24,00 | TWD 22,80 | 9,18K |
| 2026-06-25 | TWD 24,00 | +%0,42 | TWD 23,90 | TWD 24,00 | TWD 23,90 | 2,06K |
| 2026-06-24 | TWD 23,90 | -%0,42 | TWD 24,00 | TWD 24,00 | TWD 22,85 | 2,68K |
| 2026-06-23 | TWD 24,00 | +%0,21 | TWD 24,00 | TWD 24,00 | TWD 22,85 | 2,03K |
| 2026-06-22 | TWD 23,95 | +%4,81 | TWD 24,00 | TWD 24,00 | TWD 22,85 | 2,03K |
| 2026-06-18 | TWD 22,85 | -%4,59 | TWD 23,95 | TWD 24,00 | TWD 22,85 | 4,11K |
| 2026-06-17 | TWD 23,95 | %0,00 | TWD 23,95 | TWD 23,95 | TWD 22,85 | 3,05K |
| 2026-06-16 | TWD 23,95 | -%2,64 | TWD 24,60 | TWD 24,60 | TWD 23,40 | 8,07K |
| 2026-06-15 | TWD 24,60 | +%0,41 | TWD 24,50 | TWD 24,60 | TWD 23,45 | 4,46K |
| 2026-06-12 | TWD 24,50 | +%3,38 | TWD 24,65 | TWD 24,65 | TWD 23,50 | 3,02K |
| 2026-06-11 | TWD 23,70 | -%3,66 | TWD 24,60 | TWD 24,60 | TWD 23,50 | 13,13K |
| 2026-06-10 | TWD 24,60 | +%0,41 | TWD 24,50 | TWD 24,60 | TWD 24,20 | 3,03K |
| 2026-06-09 | TWD 24,50 | %0,00 | TWD 24,50 | TWD 24,50 | TWD 23,35 | 8,14K |
| 2026-06-08 | TWD 24,50 | -%0,41 | TWD 23,45 | TWD 24,50 | TWD 23,45 | 2,22K |
| 2026-06-05 | TWD 24,60 | +%3,36 | TWD 23,80 | TWD 24,60 | TWD 22,70 | 10,80K |
| 2026-06-04 | TWD 23,80 | +%4,39 | TWD 23,75 | TWD 23,80 | TWD 22,65 | 3,09K |
| 2026-06-03 | TWD 22,80 | -%4,20 | TWD 23,80 | TWD 23,80 | TWD 22,65 | 18,16K |
| 2026-06-02 | TWD 23,80 | %0,00 | TWD 23,80 | TWD 23,80 | TWD 23,80 | 1,42K |
| 2026-06-01 | TWD 23,80 | +%3,48 | TWD 23,90 | TWD 23,90 | TWD 22,65 | 18,37K |
| 2026-05-29 | TWD 23,00 | -%2,13 | TWD 23,85 | TWD 23,90 | TWD 22,75 | 24,62K |
| 2026-05-28 | TWD 23,50 | -%1,47 | TWD 23,85 | TWD 23,90 | TWD 22,80 | 4,43K |
| 2026-05-27 | TWD 23,85 | -%0,21 | TWD 23,90 | TWD 23,90 | TWD 22,80 | 10,59K |
| 2026-05-26 | TWD 23,90 | -%2,25 | TWD 24,45 | TWD 24,45 | TWD 22,80 | 14,29K |