ABICO Asia Capital Corp. 7777
TPEX · Tayvan · Finans
TWD 39,20+0,95 (+%2,48)
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 38,25 | +%0,66 | TWD 38,00 | TWD 38,75 | TWD 37,40 | 2,94M |
| 2026-09-30 | TWD 38,00 | +%6,74 | TWD 36,05 | TWD 38,35 | TWD 35,80 | 2,29M |
| 2026-09-29 | TWD 35,60 | +%0,14 | TWD 35,95 | TWD 36,85 | TWD 35,50 | 1,16M |
| 2026-09-24 | TWD 35,55 | +%0,14 | TWD 36,00 | TWD 36,05 | TWD 35,50 | 559,81K |
| 2026-09-23 | TWD 35,50 | -%0,70 | TWD 36,00 | TWD 36,00 | TWD 35,50 | 550,94K |
| 2026-09-22 | TWD 35,75 | -%0,42 | TWD 36,00 | TWD 36,20 | TWD 35,60 | 876,83K |
| 2026-09-21 | TWD 35,90 | -%0,14 | TWD 35,95 | TWD 36,20 | TWD 35,50 | 1,21M |
| 2026-09-18 | TWD 35,95 | -%2,57 | TWD 36,40 | TWD 36,40 | TWD 35,45 | 2,73M |
| 2026-09-17 | TWD 36,90 | +%0,14 | TWD 38,00 | TWD 38,40 | TWD 36,90 | 968,22K |
| 2026-09-16 | TWD 36,85 | +%4,24 | TWD 35,50 | TWD 37,00 | TWD 35,40 | 688,66K |
| 2026-09-15 | TWD 35,35 | -%1,39 | TWD 35,70 | TWD 36,05 | TWD 35,35 | 662,40K |
| 2026-09-14 | TWD 35,85 | -%2,58 | TWD 36,00 | TWD 36,30 | TWD 35,50 | 885,34K |
| 2026-09-11 | TWD 36,80 | -%2,13 | TWD 36,10 | TWD 37,35 | TWD 36,10 | 887,21K |
| 2026-09-10 | TWD 37,60 | -%1,57 | TWD 38,20 | TWD 38,20 | TWD 37,50 | 783,73K |
| 2026-09-09 | TWD 38,20 | +%1,60 | TWD 38,00 | TWD 38,40 | TWD 37,50 | 677,29K |
| 2026-09-08 | TWD 37,60 | -%1,05 | TWD 38,30 | TWD 38,30 | TWD 37,60 | 788,57K |
| 2026-09-07 | TWD 38,00 | -%0,78 | TWD 38,70 | TWD 38,70 | TWD 37,65 | 1,34M |
| 2026-09-04 | TWD 38,30 | +%0,66 | TWD 38,90 | TWD 38,90 | TWD 37,85 | 957,35K |
| 2026-09-03 | TWD 38,05 | -%2,81 | TWD 39,25 | TWD 39,40 | TWD 38,05 | 1,50M |
| 2026-09-02 | TWD 39,15 | -%1,88 | TWD 39,85 | TWD 40,05 | TWD 39,15 | 1,16M |
| 2026-09-01 | TWD 39,90 | -%1,72 | TWD 40,85 | TWD 40,85 | TWD 39,85 | 1,71M |
| 2026-08-31 | TWD 40,60 | +%1,12 | TWD 40,55 | TWD 41,45 | TWD 40,15 | 3,11M |
| 2026-08-28 | TWD 40,15 | -%3,25 | TWD 41,30 | TWD 41,80 | TWD 39,95 | 2,31M |
| 2026-08-27 | TWD 41,50 | %0,00 | TWD 41,50 | TWD 43,40 | TWD 40,90 | 9,47M |
| 2026-08-26 | TWD 41,50 | +%9,93 | TWD 38,80 | TWD 41,50 | TWD 38,60 | 6,81M |
| 2026-08-25 | TWD 37,75 | +%1,07 | TWD 37,90 | TWD 37,90 | TWD 36,85 | 1,04M |
| 2026-08-24 | TWD 37,35 | -%7,33 | TWD 40,31 | TWD 40,31 | TWD 37,30 | 3,01M |
| 2026-08-21 | TWD 40,31 | +%7,63 | TWD 38,43 | TWD 40,60 | TWD 37,10 | 3,95M |
| 2026-08-20 | TWD 37,45 | +%1,20 | TWD 37,50 | TWD 37,55 | TWD 36,36 | 868,94K |
| 2026-08-19 | TWD 37,01 | -%2,21 | TWD 37,15 | TWD 38,38 | TWD 36,91 | 1,11M |
| 2026-08-18 | TWD 37,84 | -%1,41 | TWD 38,34 | TWD 38,43 | TWD 37,20 | 1,33M |
| 2026-08-17 | TWD 38,38 | -%2,82 | TWD 39,62 | TWD 40,21 | TWD 37,99 | 1,57M |
| 2026-08-14 | TWD 39,50 | -%1,37 | TWD 40,35 | TWD 40,40 | TWD 39,40 | 1,09M |
| 2026-08-13 | TWD 40,05 | -%0,12 | TWD 40,15 | TWD 41,20 | TWD 39,90 | 1,52M |
| 2026-08-12 | TWD 40,10 | +%0,63 | TWD 39,85 | TWD 41,70 | TWD 39,75 | 1,90M |
| 2026-08-11 | TWD 39,85 | -%1,12 | TWD 39,75 | TWD 40,60 | TWD 38,80 | 1,64M |
| 2026-08-10 | TWD 40,30 | -%0,12 | TWD 40,50 | TWD 41,00 | TWD 39,75 | 1,34M |
| 2026-08-07 | TWD 40,35 | -%3,24 | TWD 41,85 | TWD 42,60 | TWD 40,25 | 2,55M |
| 2026-08-06 | TWD 41,70 | -%1,65 | TWD 42,60 | TWD 42,95 | TWD 41,00 | 2,45M |
| 2026-08-05 | TWD 42,40 | +%7,07 | TWD 40,50 | TWD 43,45 | TWD 40,50 | 4,66M |
| 2026-08-04 | TWD 39,60 | +%2,46 | TWD 38,90 | TWD 40,35 | TWD 38,75 | 1,91M |
| 2026-08-03 | TWD 38,65 | +%4,74 | TWD 36,90 | TWD 39,70 | TWD 36,55 | 1,71M |
| 2026-07-31 | TWD 36,90 | +%9,99 | TWD 35,25 | TWD 36,90 | TWD 35,25 | 1,19M |
| 2026-07-30 | TWD 33,55 | -%4,01 | TWD 34,95 | TWD 35,95 | TWD 33,50 | 1,08M |
| 2026-07-29 | TWD 34,95 | -%5,67 | TWD 37,00 | TWD 38,20 | TWD 33,70 | 2,02M |
| 2026-07-28 | TWD 37,05 | -%7,38 | TWD 39,00 | TWD 39,10 | TWD 37,05 | 1,29M |
| 2026-07-27 | TWD 40,00 | +%1,27 | TWD 40,00 | TWD 40,00 | TWD 38,75 | 1,66M |
| 2026-07-24 | TWD 39,50 | -%1,25 | TWD 39,75 | TWD 40,50 | TWD 39,10 | 1,37M |
| 2026-07-23 | TWD 40,00 | -%2,44 | TWD 40,90 | TWD 41,75 | TWD 39,85 | 2,78M |
| 2026-07-22 | TWD 41,00 | +%3,80 | TWD 39,50 | TWD 41,70 | TWD 39,25 | 3,43M |
| 2026-07-21 | TWD 39,50 | +%4,22 | TWD 38,30 | TWD 39,75 | TWD 37,05 | 2,55M |
| 2026-07-20 | TWD 37,90 | -%9,33 | TWD 41,55 | TWD 41,55 | TWD 37,65 | 3,80M |
| 2026-07-17 | TWD 41,80 | %0,00 | TWD 41,75 | TWD 43,20 | TWD 40,65 | 11,69M |
| 2026-07-16 | TWD 41,80 | +%4,50 | TWD 39,75 | TWD 42,65 | TWD 38,85 | 3,71M |
| 2026-07-15 | TWD 40,00 | +%6,67 | TWD 38,05 | TWD 40,80 | TWD 37,40 | 2,00M |
| 2026-07-14 | TWD 37,50 | -%4,46 | TWD 39,00 | TWD 39,15 | TWD 35,60 | 1,74M |
| 2026-07-13 | TWD 39,25 | -%3,33 | TWD 41,10 | TWD 41,65 | TWD 39,10 | 1,31M |
| 2026-07-10 | TWD 40,60 | %0,00 | TWD 40,60 | TWD 40,60 | TWD 40,60 | 0 |
| 2026-07-09 | TWD 40,60 | -%0,98 | TWD 41,10 | TWD 41,65 | TWD 40,50 | 1,26M |
| 2026-07-08 | TWD 41,00 | -%1,91 | TWD 42,15 | TWD 42,80 | TWD 40,85 | 1,77M |
| 2026-07-07 | TWD 41,80 | +%0,12 | TWD 42,00 | TWD 43,80 | TWD 40,30 | 4,38M |
| 2026-07-06 | TWD 41,75 | -%1,76 | TWD 42,50 | TWD 42,85 | TWD 41,50 | 1,96M |
| 2026-07-03 | TWD 42,50 | -%0,35 | TWD 42,45 | TWD 43,80 | TWD 41,65 | 4,48M |
| 2026-07-02 | TWD 42,65 | +%5,44 | TWD 40,15 | TWD 44,30 | TWD 40,00 | 5,81M |
| 2026-07-01 | TWD 40,45 | -%2,41 | TWD 43,00 | TWD 43,00 | TWD 40,45 | 2,66M |
| 2026-06-30 | TWD 41,45 | +%2,98 | TWD 40,30 | TWD 41,55 | TWD 40,00 | 2,91M |
| 2026-06-29 | TWD 40,25 | -%4,17 | TWD 43,45 | TWD 44,30 | TWD 39,85 | 4,46M |
| 2026-06-26 | TWD 42,00 | -%5,41 | TWD 48,50 | TWD 48,50 | TWD 42,00 | 15,42M |
| 2026-06-25 | TWD 44,40 | +%9,92 | TWD 44,00 | TWD 44,40 | TWD 43,10 | 7,17M |
| 2026-06-24 | TWD 40,39 | -%0,48 | TWD 41,17 | TWD 41,66 | TWD 39,95 | 2,56M |
| 2026-06-23 | TWD 40,59 | +%1,22 | TWD 40,20 | TWD 41,03 | TWD 39,22 | 2,44M |
| 2026-06-22 | TWD 40,10 | -%2,84 | TWD 41,81 | TWD 41,81 | TWD 39,80 | 2,86M |
| 2026-06-18 | TWD 41,27 | -%3,98 | TWD 43,57 | TWD 43,57 | TWD 41,08 | 6,19M |
| 2026-06-17 | TWD 42,98 | +%1,62 | TWD 42,15 | TWD 44,06 | TWD 41,08 | 16,85M |
| 2026-06-16 | TWD 42,30 | +%9,91 | TWD 39,12 | TWD 42,30 | TWD 38,73 | 13,39M |
| 2026-06-15 | TWD 38,48 | -%1,62 | TWD 39,41 | TWD 40,68 | TWD 38,39 | 3,55M |
| 2026-06-12 | TWD 39,12 | +%6,52 | TWD 39,12 | TWD 39,61 | TWD 37,75 | 3,19M |
| 2026-06-11 | TWD 36,72 | -%1,70 | TWD 36,28 | TWD 37,31 | TWD 35,31 | 1,89M |
| 2026-06-10 | TWD 37,36 | -%3,54 | TWD 38,73 | TWD 40,88 | TWD 37,26 | 4,44M |
| 2026-06-09 | TWD 38,73 | +%10,00 | TWD 37,51 | TWD 38,73 | TWD 36,87 | 3,23M |
| 2026-06-08 | TWD 35,21 | -%9,43 | TWD 35,01 | TWD 35,79 | TWD 35,01 | 1,67M |
| 2026-06-05 | TWD 38,88 | -%0,38 | TWD 39,12 | TWD 41,08 | TWD 38,68 | 3,14M |
| 2026-06-04 | TWD 39,02 | -%5,11 | TWD 41,17 | TWD 41,17 | TWD 39,02 | 3,50M |
| 2026-06-03 | TWD 41,12 | +%2,44 | TWD 42,05 | TWD 42,74 | TWD 40,83 | 4,19M |
| 2026-06-02 | TWD 40,15 | -%5,74 | TWD 42,79 | TWD 43,86 | TWD 39,12 | 7,88M |
| 2026-06-01 | TWD 42,59 | +%4,56 | TWD 44,74 | TWD 44,79 | TWD 42,05 | 18,85M |
| 2026-05-29 | TWD 40,73 | +%9,89 | TWD 40,73 | TWD 40,73 | TWD 40,73 | 10,14M |
| 2026-05-28 | TWD 37,07 | +%7,82 | TWD 35,06 | TWD 37,65 | TWD 34,67 | 7,99M |
| 2026-05-27 | TWD 34,38 | -%2,36 | TWD 35,21 | TWD 35,45 | TWD 34,13 | 2,99M |
| 2026-05-26 | TWD 35,21 | +%3,15 | TWD 34,72 | TWD 35,21 | TWD 33,15 | 6,02M |