Anbogen Therapeutics, Inc. 7784
TPEX · Tayvan · Sağlık Teknolojisi
TWD 11,05+0,35 (+%3,27)
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 11,05 | +%3,27 | TWD 10,70 | TWD 11,05 | TWD 10,45 | 290,81K |
| 2026-10-01 | TWD 10,70 | -%4,89 | TWD 11,25 | TWD 11,25 | TWD 10,70 | 253,59K |
| 2026-09-30 | TWD 11,25 | -%0,44 | TWD 11,30 | TWD 11,60 | TWD 10,75 | 553,56K |
| 2026-09-29 | TWD 11,30 | +%3,67 | TWD 11,05 | TWD 11,60 | TWD 10,80 | 608,58K |
| 2026-09-24 | TWD 10,90 | +%3,32 | TWD 10,25 | TWD 11,05 | TWD 10,25 | 227,00K |
| 2026-09-23 | TWD 10,55 | -%3,21 | TWD 11,05 | TWD 11,05 | TWD 10,10 | 647,53K |
| 2026-09-22 | TWD 10,90 | -%1,80 | TWD 11,45 | TWD 11,45 | TWD 10,05 | 521,68K |
| 2026-09-21 | TWD 11,10 | +%5,21 | TWD 10,80 | TWD 11,55 | TWD 10,75 | 1,46M |
| 2026-09-18 | TWD 10,55 | +%3,94 | TWD 10,40 | TWD 11,05 | TWD 10,20 | 858,57K |
| 2026-09-17 | TWD 10,15 | +%5,84 | TWD 9,55 | TWD 10,55 | TWD 9,50 | 1,10M |
| 2026-09-16 | TWD 9,59 | +%3,23 | TWD 9,30 | TWD 9,70 | TWD 9,18 | 331,78K |
| 2026-09-15 | TWD 9,29 | +%0,11 | TWD 9,28 | TWD 9,63 | TWD 9,02 | 118,32K |
| 2026-09-14 | TWD 9,28 | +%2,20 | TWD 8,90 | TWD 9,47 | TWD 8,90 | 108,78K |
| 2026-09-11 | TWD 9,08 | -%2,47 | TWD 9,30 | TWD 9,49 | TWD 8,90 | 321,92K |
| 2026-09-10 | TWD 9,31 | +%3,22 | TWD 9,02 | TWD 9,46 | TWD 8,81 | 481,64K |
| 2026-09-09 | TWD 9,02 | -%3,01 | TWD 9,30 | TWD 9,30 | TWD 8,85 | 60,75K |
| 2026-09-08 | TWD 9,30 | +%3,33 | TWD 9,00 | TWD 9,30 | TWD 8,90 | 109,95K |
| 2026-09-07 | TWD 9,00 | -%2,07 | TWD 9,19 | TWD 9,37 | TWD 8,81 | 189,04K |
| 2026-09-04 | TWD 9,19 | +%2,34 | TWD 8,98 | TWD 9,24 | TWD 8,71 | 89,03K |
| 2026-09-03 | TWD 8,98 | -%3,44 | TWD 9,30 | TWD 9,42 | TWD 8,56 | 213,30K |
| 2026-09-02 | TWD 9,30 | +%1,09 | TWD 8,91 | TWD 9,30 | TWD 8,86 | 102,45K |
| 2026-09-01 | TWD 9,20 | -%0,11 | TWD 8,81 | TWD 9,57 | TWD 8,81 | 190,17K |
| 2026-08-31 | TWD 9,21 | -%0,43 | TWD 9,25 | TWD 9,42 | TWD 8,79 | 328,02K |
| 2026-08-28 | TWD 9,25 | -%1,60 | TWD 9,40 | TWD 9,40 | TWD 8,90 | 50,83K |
| 2026-08-27 | TWD 9,40 | +%2,17 | TWD 9,60 | TWD 9,60 | TWD 9,00 | 57,93K |
| 2026-08-26 | TWD 9,20 | -%3,16 | TWD 9,50 | TWD 9,89 | TWD 9,15 | 231,59K |
| 2026-08-25 | TWD 9,50 | +%2,70 | TWD 9,26 | TWD 9,65 | TWD 9,05 | 565,24K |
| 2026-08-24 | TWD 9,25 | +%5,11 | TWD 8,56 | TWD 9,57 | TWD 8,50 | 319,40K |
| 2026-08-21 | TWD 8,80 | -%2,22 | TWD 8,97 | TWD 9,00 | TWD 8,80 | 156,20K |
| 2026-08-20 | TWD 9,00 | +%1,12 | TWD 8,94 | TWD 9,10 | TWD 8,71 | 52,91K |
| 2026-08-19 | TWD 8,90 | -%5,82 | TWD 9,40 | TWD 9,40 | TWD 8,42 | 608,23K |
| 2026-08-18 | TWD 9,45 | -%2,58 | TWD 9,70 | TWD 10,10 | TWD 9,00 | 192,17K |
| 2026-08-17 | TWD 9,70 | +%6,01 | TWD 8,70 | TWD 9,89 | TWD 8,35 | 318,46K |
| 2026-08-14 | TWD 9,15 | +%4,81 | TWD 8,51 | TWD 9,15 | TWD 8,51 | 74,11K |
| 2026-08-13 | TWD 8,73 | -%3,96 | TWD 9,05 | TWD 9,07 | TWD 8,61 | 225,61K |
| 2026-08-12 | TWD 9,09 | +%0,78 | TWD 8,58 | TWD 9,09 | TWD 8,58 | 88,16K |
| 2026-08-11 | TWD 9,02 | +%0,33 | TWD 8,99 | TWD 9,02 | TWD 8,57 | 77,53K |
| 2026-08-10 | TWD 8,99 | -%1,10 | TWD 9,09 | TWD 9,36 | TWD 8,56 | 372,87K |
| 2026-08-07 | TWD 9,09 | +%5,33 | TWD 8,80 | TWD 9,20 | TWD 8,70 | 440,57K |
| 2026-08-06 | TWD 8,63 | -%13,70 | TWD 10,15 | TWD 10,15 | TWD 8,61 | 2,03M |
| 2026-08-05 | TWD 10,00 | +%0,70 | TWD 10,00 | TWD 10,20 | TWD 9,56 | 195,23K |
| 2026-08-04 | TWD 9,93 | -%0,50 | TWD 9,98 | TWD 9,98 | TWD 9,45 | 92,02K |
| 2026-08-03 | TWD 9,98 | +%5,05 | TWD 9,98 | TWD 10,00 | TWD 9,51 | 39,59K |
| 2026-07-31 | TWD 9,50 | +%1,17 | TWD 9,57 | TWD 10,20 | TWD 9,50 | 245,94K |
| 2026-07-30 | TWD 9,39 | -%2,19 | TWD 9,60 | TWD 9,83 | TWD 9,12 | 85,82K |
| 2026-07-29 | TWD 9,60 | +%3,78 | TWD 9,25 | TWD 9,60 | TWD 8,78 | 502,99K |
| 2026-07-28 | TWD 9,25 | -%7,41 | TWD 9,99 | TWD 9,99 | TWD 8,60 | 1,09M |
| 2026-07-27 | TWD 9,99 | +%0,40 | TWD 9,94 | TWD 10,00 | TWD 9,60 | 69,08K |
| 2026-07-24 | TWD 9,95 | -%2,45 | TWD 9,87 | TWD 10,30 | TWD 9,76 | 294,40K |
| 2026-07-23 | TWD 10,20 | -%1,45 | TWD 10,35 | TWD 10,35 | TWD 9,81 | 74,48K |
| 2026-07-22 | TWD 10,35 | -%4,17 | TWD 10,30 | TWD 10,45 | TWD 9,90 | 121,04K |
| 2026-07-21 | TWD 10,80 | +%2,86 | TWD 11,00 | TWD 11,00 | TWD 9,66 | 1,17M |
| 2026-07-20 | TWD 10,50 | -%4,98 | TWD 11,05 | TWD 11,05 | TWD 9,98 | 429,54K |
| 2026-07-17 | TWD 11,05 | -%5,56 | TWD 11,70 | TWD 11,70 | TWD 10,35 | 425,43K |
| 2026-07-16 | TWD 11,70 | %0,00 | TWD 11,40 | TWD 11,70 | TWD 10,60 | 438,17K |
| 2026-07-15 | TWD 11,70 | +%10,90 | TWD 10,55 | TWD 12,50 | TWD 10,30 | 931,69K |
| 2026-07-14 | TWD 10,55 | %0,00 | TWD 10,55 | TWD 10,60 | TWD 9,80 | 192,64K |
| 2026-07-13 | TWD 10,55 | -%3,21 | TWD 10,90 | TWD 10,95 | TWD 10,15 | 250,83K |
| 2026-07-09 | TWD 10,90 | +%3,32 | TWD 10,25 | TWD 10,90 | TWD 10,25 | 165,69K |
| 2026-07-08 | TWD 10,55 | -%2,31 | TWD 10,80 | TWD 10,80 | TWD 10,20 | 114,67K |
| 2026-07-07 | TWD 10,80 | -%1,82 | TWD 11,00 | TWD 11,00 | TWD 10,40 | 530,44K |
| 2026-07-06 | TWD 11,00 | +%7,32 | TWD 10,50 | TWD 11,45 | TWD 10,10 | 623,26K |
| 2026-07-03 | TWD 10,25 | -%0,49 | TWD 10,05 | TWD 10,50 | TWD 10,00 | 307,55K |
| 2026-07-02 | TWD 10,30 | -%1,44 | TWD 10,00 | TWD 11,00 | TWD 10,00 | 804,11K |
| 2026-07-01 | TWD 10,45 | +%1,46 | TWD 10,30 | TWD 10,60 | TWD 9,60 | 435,90K |
| 2026-06-30 | TWD 10,30 | %0,00 | TWD 10,70 | TWD 10,70 | TWD 9,60 | 614,86K |
| 2026-06-29 | TWD 10,30 | -%8,04 | TWD 11,25 | TWD 11,55 | TWD 10,30 | 1,03M |
| 2026-06-26 | TWD 11,20 | -%0,88 | TWD 11,20 | TWD 11,65 | TWD 10,65 | 594,72K |
| 2026-06-25 | TWD 11,30 | +%0,89 | TWD 11,50 | TWD 11,55 | TWD 10,90 | 879,06K |
| 2026-06-24 | TWD 11,20 | -%1,32 | TWD 11,75 | TWD 11,85 | TWD 11,00 | 721,44K |
| 2026-06-23 | TWD 11,35 | -%0,44 | TWD 11,60 | TWD 11,80 | TWD 11,20 | 705,33K |
| 2026-06-22 | TWD 11,40 | +%0,88 | TWD 11,75 | TWD 12,00 | TWD 11,00 | 791,56K |
| 2026-06-18 | TWD 11,30 | -%4,24 | TWD 11,60 | TWD 12,05 | TWD 11,30 | 635,70K |
| 2026-06-17 | TWD 11,80 | -%1,67 | TWD 12,00 | TWD 12,40 | TWD 11,05 | 1,12M |
| 2026-06-16 | TWD 12,00 | +%1,69 | TWD 11,80 | TWD 13,25 | TWD 11,45 | 1,98M |
| 2026-06-15 | TWD 11,80 | -%0,84 | TWD 11,90 | TWD 12,45 | TWD 11,40 | 793,66K |
| 2026-06-12 | TWD 11,90 | -%2,46 | TWD 12,20 | TWD 12,55 | TWD 11,40 | 683,24K |
| 2026-06-11 | TWD 12,20 | +%2,09 | TWD 12,00 | TWD 12,50 | TWD 10,90 | 880,13K |
| 2026-06-10 | TWD 11,95 | -%13,72 | TWD 14,00 | TWD 14,20 | TWD 11,35 | 2,28M |
| 2026-06-09 | TWD 13,85 | +%3,36 | TWD 13,40 | TWD 15,10 | TWD 12,75 | 2,24M |
| 2026-06-08 | TWD 13,40 | -%16,25 | TWD 15,00 | TWD 15,50 | TWD 10,70 | 2,81M |
| 2026-06-05 | TWD 16,00 | +%13,88 | TWD 14,05 | TWD 18,20 | TWD 13,40 | 3,94M |
| 2026-06-04 | TWD 14,05 | -%1,75 | TWD 14,30 | TWD 14,80 | TWD 12,35 | 2,31M |
| 2026-06-03 | TWD 14,30 | +%32,41 | TWD 10,80 | TWD 14,80 | TWD 10,45 | 4,33M |
| 2026-06-02 | TWD 10,80 | +%3,35 | TWD 10,40 | TWD 10,80 | TWD 10,00 | 547,87K |
| 2026-06-01 | TWD 10,45 | +%4,50 | TWD 10,00 | TWD 11,50 | TWD 9,41 | 2,14M |
| 2026-05-29 | TWD 10,00 | +%1,11 | TWD 9,80 | TWD 10,25 | TWD 9,42 | 200,24K |
| 2026-05-28 | TWD 9,89 | -%5,81 | TWD 10,50 | TWD 10,50 | TWD 9,35 | 556,24K |
| 2026-05-27 | TWD 10,50 | +%7,80 | TWD 9,98 | TWD 11,35 | TWD 9,49 | 964,28K |
| 2026-05-26 | TWD 9,74 | %0,00 | TWD 9,74 | TWD 10,25 | TWD 9,30 | 712,61K |