AsWater Advanced Envirotech Ltd 7857
TPEX · Tayvan · Endüstriyel Hizmetler
TWD 27,25+0,05 (+%0,18)
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 27,25 | +%0,18 | TWD 26,05 | TWD 27,30 | TWD 26,05 | 5,17K |
| 2026-10-01 | TWD 27,20 | +%2,64 | TWD 27,00 | TWD 27,20 | TWD 25,95 | 1,02K |
| 2026-09-30 | TWD 26,50 | +%0,95 | TWD 27,35 | TWD 27,40 | TWD 26,25 | 19,72K |
| 2026-09-29 | TWD 26,25 | +%0,96 | TWD 26,20 | TWD 26,25 | TWD 26,00 | 16,53K |
| 2026-09-24 | TWD 26,00 | +%4,42 | TWD 26,00 | TWD 26,00 | TWD 26,00 | 106 |
| 2026-09-23 | TWD 24,90 | +%1,22 | TWD 25,10 | TWD 25,25 | TWD 24,80 | 29,10K |
| 2026-09-22 | TWD 24,60 | +%1,03 | TWD 24,50 | TWD 24,85 | TWD 24,00 | 16,52K |
| 2026-09-21 | TWD 24,35 | +%0,41 | TWD 24,10 | TWD 24,35 | TWD 24,00 | 12,25K |
| 2026-09-18 | TWD 24,25 | +%1,04 | TWD 24,30 | TWD 24,30 | TWD 23,15 | 2,00K |
| 2026-09-17 | TWD 24,00 | -%2,24 | TWD 24,55 | TWD 24,55 | TWD 23,50 | 10,00K |
| 2026-09-16 | TWD 24,55 | +%0,20 | TWD 23,90 | TWD 24,55 | TWD 23,45 | 15,45K |
| 2026-09-15 | TWD 24,50 | -%0,41 | TWD 24,60 | TWD 25,15 | TWD 24,10 | 23,25K |
| 2026-09-14 | TWD 24,60 | -%3,53 | TWD 24,30 | TWD 24,85 | TWD 23,75 | 13,98K |
| 2026-09-11 | TWD 25,50 | -%0,58 | TWD 25,60 | TWD 25,60 | TWD 24,40 | 1,23K |
| 2026-09-10 | TWD 25,65 | -%1,35 | TWD 25,50 | TWD 26,00 | TWD 24,70 | 12,89K |
| 2026-09-09 | TWD 26,00 | +%1,36 | TWD 26,35 | TWD 26,35 | TWD 26,00 | 23,00K |
| 2026-09-08 | TWD 25,65 | -%0,97 | TWD 25,95 | TWD 26,45 | TWD 25,20 | 26,50K |
| 2026-09-07 | TWD 25,90 | -%0,38 | TWD 26,35 | TWD 26,35 | TWD 25,65 | 21,04K |
| 2026-09-04 | TWD 26,00 | +%1,96 | TWD 26,70 | TWD 26,70 | TWD 26,00 | 9,38K |
| 2026-09-03 | TWD 25,50 | -%6,93 | TWD 27,40 | TWD 27,40 | TWD 25,50 | 20,03K |
| 2026-09-02 | TWD 27,40 | +%1,48 | TWD 27,10 | TWD 28,50 | TWD 27,00 | 69,73K |
| 2026-09-01 | TWD 27,00 | +%5,73 | TWD 26,10 | TWD 27,60 | TWD 24,95 | 150,84K |
| 2026-08-31 | TWD 25,54 | -%1,93 | TWD 25,73 | TWD 26,47 | TWD 24,57 | 204,95K |
| 2026-08-28 | TWD 26,04 | +%4,51 | TWD 24,96 | TWD 26,04 | TWD 24,80 | 59,73K |
| 2026-08-27 | TWD 24,92 | +%2,55 | TWD 24,30 | TWD 24,92 | TWD 24,18 | 14,68K |
| 2026-08-26 | TWD 24,30 | -%0,16 | TWD 24,34 | TWD 24,34 | TWD 23,25 | 20,88K |
| 2026-08-25 | TWD 24,34 | -%5,56 | TWD 24,57 | TWD 25,77 | TWD 23,29 | 135,99K |
| 2026-08-24 | TWD 25,77 | -%3,20 | TWD 26,23 | TWD 26,35 | TWD 25,34 | 43,82K |
| 2026-08-21 | TWD 26,62 | -%1,86 | TWD 27,51 | TWD 27,51 | TWD 26,23 | 75,26K |
| 2026-08-20 | TWD 27,13 | +%1,60 | TWD 26,74 | TWD 27,13 | TWD 26,35 | 15,81K |
| 2026-08-19 | TWD 26,70 | -%0,43 | TWD 26,97 | TWD 26,97 | TWD 26,35 | 30,28K |
| 2026-08-18 | TWD 26,82 | -%0,29 | TWD 27,01 | TWD 27,05 | TWD 26,66 | 26,45K |
| 2026-08-17 | TWD 26,89 | -%0,86 | TWD 27,13 | TWD 27,13 | TWD 26,23 | 18,51K |
| 2026-08-14 | TWD 27,13 | +%1,60 | TWD 27,20 | TWD 27,24 | TWD 25,81 | 45,31K |
| 2026-08-13 | TWD 26,70 | -%2,68 | TWD 27,44 | TWD 28,17 | TWD 26,27 | 71,84K |
| 2026-08-12 | TWD 27,44 | -%1,80 | TWD 27,94 | TWD 28,02 | TWD 26,66 | 12,97K |
| 2026-08-11 | TWD 27,94 | +%0,56 | TWD 27,78 | TWD 27,94 | TWD 26,51 | 28,75K |
| 2026-08-10 | TWD 27,78 | +%0,99 | TWD 27,82 | TWD 27,82 | TWD 26,54 | 12,97K |
| 2026-08-07 | TWD 27,51 | -%1,25 | TWD 27,90 | TWD 27,90 | TWD 26,54 | 16,13K |
| 2026-08-06 | TWD 27,86 | -%6,26 | TWD 28,33 | TWD 28,75 | TWD 27,13 | 44,63K |
| 2026-08-05 | TWD 29,72 | +%2,27 | TWD 29,41 | TWD 29,72 | TWD 28,09 | 35,40K |
| 2026-08-04 | TWD 29,06 | +%1,76 | TWD 28,68 | TWD 29,06 | TWD 27,67 | 15,79K |
| 2026-08-03 | TWD 28,56 | +%0,14 | TWD 27,24 | TWD 28,56 | TWD 27,24 | 3,90K |
| 2026-07-31 | TWD 28,52 | +%0,14 | TWD 28,52 | TWD 28,52 | TWD 28,52 | 5,39K |
| 2026-07-30 | TWD 28,48 | %0,00 | TWD 28,52 | TWD 28,52 | TWD 27,16 | 11,38K |
| 2026-07-29 | TWD 28,48 | -%3,29 | TWD 29,45 | TWD 29,45 | TWD 27,16 | 41,59K |
| 2026-07-28 | TWD 29,45 | -%1,55 | TWD 30,19 | TWD 30,23 | TWD 28,02 | 31,30K |
| 2026-07-27 | TWD 29,92 | -%3,50 | TWD 29,45 | TWD 30,19 | TWD 28,75 | 42,15K |
| 2026-07-24 | TWD 31,00 | -%0,62 | TWD 29,64 | TWD 31,12 | TWD 29,57 | 22,54K |
| 2026-07-23 | TWD 31,19 | -%0,49 | TWD 30,61 | TWD 31,31 | TWD 29,88 | 5,89K |
| 2026-07-22 | TWD 31,35 | %0,00 | TWD 30,85 | TWD 31,35 | TWD 29,88 | 5,24K |
| 2026-07-21 | TWD 31,35 | -%0,49 | TWD 31,43 | TWD 31,43 | TWD 31,35 | 3,58K |
| 2026-07-20 | TWD 31,50 | -%0,25 | TWD 30,11 | TWD 31,62 | TWD 30,11 | 16,29K |
| 2026-07-17 | TWD 31,58 | %0,00 | TWD 30,11 | TWD 31,62 | TWD 30,11 | 6,48K |
| 2026-07-16 | TWD 31,58 | -%0,85 | TWD 31,97 | TWD 31,97 | TWD 30,46 | 22,68K |
| 2026-07-15 | TWD 31,85 | -%3,18 | TWD 31,66 | TWD 32,55 | TWD 30,54 | 59,26K |
| 2026-07-14 | TWD 32,90 | -%0,24 | TWD 32,98 | TWD 33,33 | TWD 32,86 | 37,53K |
| 2026-07-13 | TWD 32,98 | -%1,96 | TWD 33,64 | TWD 33,64 | TWD 32,98 | 11,01K |
| 2026-07-09 | TWD 33,64 | -%0,23 | TWD 33,64 | TWD 33,75 | TWD 32,63 | 18,66K |
| 2026-07-08 | TWD 33,71 | -%1,14 | TWD 33,48 | TWD 34,10 | TWD 33,33 | 33,81K |
| 2026-07-07 | TWD 34,10 | -%1,57 | TWD 33,98 | TWD 34,60 | TWD 32,98 | 37,06K |
| 2026-07-06 | TWD 34,64 | +%0,11 | TWD 34,14 | TWD 34,64 | TWD 32,98 | 41,53K |
| 2026-07-03 | TWD 34,60 | +%0,34 | TWD 34,49 | TWD 34,76 | TWD 34,14 | 36,05K |
| 2026-07-02 | TWD 34,49 | -%1,11 | TWD 34,88 | TWD 34,88 | TWD 33,95 | 25,11K |
| 2026-07-01 | TWD 34,88 | -%0,33 | TWD 34,64 | TWD 35,65 | TWD 33,60 | 71,55K |
| 2026-06-30 | TWD 34,99 | +%0,33 | TWD 34,88 | TWD 35,22 | TWD 34,88 | 44,77K |
| 2026-06-29 | TWD 34,88 | -%3,64 | TWD 36,04 | TWD 36,04 | TWD 34,26 | 30,05K |
| 2026-06-26 | TWD 36,19 | +%0,43 | TWD 36,31 | TWD 36,31 | TWD 35,65 | 12,20K |
| 2026-06-25 | TWD 36,04 | -%0,43 | TWD 36,19 | TWD 36,31 | TWD 36,04 | 9,33K |
| 2026-06-24 | TWD 36,19 | -%1,68 | TWD 36,66 | TWD 36,66 | TWD 34,88 | 65,41K |
| 2026-06-23 | TWD 36,81 | +%1,93 | TWD 36,12 | TWD 37,24 | TWD 36,12 | 22,16K |
| 2026-06-22 | TWD 36,12 | -%5,67 | TWD 37,90 | TWD 37,94 | TWD 36,12 | 24,68K |
| 2026-06-18 | TWD 38,29 | %0,00 | TWD 38,29 | TWD 38,29 | TWD 36,47 | 15,09K |
| 2026-06-17 | TWD 38,29 | +%2,28 | TWD 38,29 | TWD 38,29 | TWD 38,29 | 12 |
| 2026-06-16 | TWD 37,43 | -%0,41 | TWD 37,59 | TWD 38,29 | TWD 36,47 | 29,71K |
| 2026-06-15 | TWD 37,59 | +%3,08 | TWD 36,47 | TWD 38,29 | TWD 36,47 | 11,74K |
| 2026-06-12 | TWD 36,47 | -%1,88 | TWD 35,38 | TWD 37,24 | TWD 35,38 | 30,99K |
| 2026-06-11 | TWD 37,16 | -%1,03 | TWD 37,16 | TWD 37,16 | TWD 35,38 | 28,92K |
| 2026-06-10 | TWD 37,55 | +%0,94 | TWD 35,77 | TWD 37,55 | TWD 35,77 | 9,08K |
| 2026-06-09 | TWD 37,20 | %0,00 | TWD 37,20 | TWD 37,55 | TWD 35,77 | 26,12K |
| 2026-06-08 | TWD 37,20 | -%2,83 | TWD 34,95 | TWD 37,90 | TWD 34,95 | 66,12K |
| 2026-06-05 | TWD 38,29 | -%0,10 | TWD 37,24 | TWD 38,29 | TWD 35,57 | 29,60K |
| 2026-06-04 | TWD 38,33 | -%1,88 | TWD 37,24 | TWD 39,06 | TWD 37,24 | 70,98K |
| 2026-06-03 | TWD 39,06 | %0,00 | TWD 37,24 | TWD 39,06 | TWD 37,24 | 15,69K |
| 2026-06-02 | TWD 39,06 | %0,00 | TWD 39,06 | TWD 39,06 | TWD 37,24 | 21,46K |
| 2026-06-01 | TWD 39,06 | %0,00 | TWD 39,06 | TWD 39,06 | TWD 37,24 | 26,46K |
| 2026-05-29 | TWD 39,06 | %0,00 | TWD 38,75 | TWD 39,06 | TWD 37,24 | 30,66K |
| 2026-05-28 | TWD 39,06 | -%0,20 | TWD 39,06 | TWD 39,06 | TWD 38,33 | 12,00K |
| 2026-05-27 | TWD 39,14 | -%0,79 | TWD 37,59 | TWD 39,45 | TWD 37,59 | 28,66K |
| 2026-05-26 | TWD 39,45 | %0,00 | TWD 39,45 | TWD 39,45 | TWD 37,59 | 32,45K |