Accordance Systems, Inc. 7870
TPEX · Tayvan · Elektronik Teknoloji
TWD 127,00-1,50 (-%1,17)
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 127,00 | -%1,17 | TWD 127,00 | TWD 127,50 | TWD 126,50 | 4,04K |
| 2026-09-30 | TWD 128,50 | +%0,39 | TWD 128,00 | TWD 128,50 | TWD 127,00 | 5,00K |
| 2026-09-29 | TWD 128,00 | +%0,39 | TWD 128,00 | TWD 128,00 | TWD 128,00 | 2,00K |
| 2026-09-24 | TWD 127,50 | -%1,16 | TWD 128,50 | TWD 128,50 | TWD 127,50 |
| 9,53K |
| 2026-09-23 | TWD 129,00 | -%0,77 | TWD 128,00 | TWD 129,00 | TWD 127,50 | 6,03K |
| 2026-09-22 | TWD 130,00 | +%0,39 | TWD 128,00 | TWD 130,00 | TWD 128,00 | 4,72K |
| 2026-09-21 | TWD 129,50 | -%0,38 | TWD 130,00 | TWD 130,00 | TWD 129,00 | 12,02K |
| 2026-09-18 | TWD 130,00 | +%1,17 | TWD 127,50 | TWD 130,50 | TWD 127,50 | 14,00K |
| 2026-09-17 | TWD 128,50 | -%1,15 | TWD 128,00 | TWD 130,00 | TWD 126,50 | 8,03K |
| 2026-09-16 | TWD 130,00 | +%0,78 | TWD 126,50 | TWD 130,00 | TWD 126,50 | 2,04K |
| 2026-09-15 | TWD 129,00 | +%0,78 | TWD 129,00 | TWD 130,00 | TWD 128,00 | 8,01K |
| 2026-09-14 | TWD 128,00 | -%2,29 | TWD 127,00 | TWD 128,00 | TWD 127,00 | 1,05K |
| 2026-09-11 | TWD 131,00 | -%0,76 | TWD 130,00 | TWD 131,00 | TWD 130,00 | 8,22K |
| 2026-09-10 | TWD 132,00 | %0,00 | TWD 132,00 | TWD 133,00 | TWD 130,00 | 12,57K |
| 2026-09-09 | TWD 132,00 | -%1,49 | TWD 133,50 | TWD 134,00 | TWD 132,00 | 12,90K |
| 2026-09-08 | TWD 134,00 | -%0,37 | TWD 133,50 | TWD 134,00 | TWD 133,00 | 11,15K |
| 2026-09-07 | TWD 134,50 | %0,00 | TWD 134,00 | TWD 134,50 | TWD 134,00 | 3,97K |
| 2026-09-04 | TWD 134,50 | +%0,37 | TWD 134,00 | TWD 135,00 | TWD 133,00 | 6,61K |
| 2026-09-03 | TWD 134,00 | +%1,13 | TWD 134,00 | TWD 134,00 | TWD 132,50 | 1,13K |
| 2026-09-02 | TWD 132,50 | +%0,38 | TWD 134,00 | TWD 134,00 | TWD 132,00 | 6,03K |
| 2026-09-01 | TWD 132,00 | +%0,76 | TWD 132,00 | TWD 135,00 | TWD 131,00 | 15,32K |
| 2026-08-31 | TWD 131,00 | -%0,76 | TWD 132,00 | TWD 132,00 | TWD 130,50 | 7,02K |
| 2026-08-28 | TWD 132,00 | +%1,54 | TWD 131,00 | TWD 132,00 | TWD 131,00 | 9,01K |
| 2026-08-27 | TWD 130,00 | %0,00 | TWD 130,50 | TWD 130,50 | TWD 130,00 | 9 |
| 2026-08-26 | TWD 130,00 | %0,00 | TWD 125,50 | TWD 130,00 | TWD 125,50 | 2,26K |
| 2026-08-25 | TWD 130,00 | -%0,38 | TWD 130,00 | TWD 130,00 | TWD 126,50 | 197 |
| 2026-08-24 | TWD 130,50 | %0,00 | TWD 130,50 | TWD 130,50 | TWD 130,50 | 84 |
| 2026-08-21 | TWD 130,50 | +%2,35 | TWD 130,50 | TWD 130,50 | TWD 130,50 | 1 |
| 2026-08-20 | TWD 127,50 | -%1,92 | TWD 130,50 | TWD 130,50 | TWD 125,50 | 24 |
| 2026-08-19 | TWD 130,00 | +%3,59 | TWD 128,00 | TWD 130,00 | TWD 126,00 | 1,03K |
| 2026-08-18 | TWD 125,50 | -%1,18 | TWD 126,50 | TWD 128,00 | TWD 125,50 | 4,12K |
| 2026-08-17 | TWD 127,00 | %0,00 | TWD 127,00 | TWD 127,00 | TWD 127,00 | 1 |
| 2026-08-14 | TWD 127,00 | -%3,42 | TWD 127,00 | TWD 131,00 | TWD 127,00 | 2,07K |
| 2026-08-13 | TWD 131,50 | +%0,38 | TWD 131,00 | TWD 131,50 | TWD 130,50 | 3,13K |
| 2026-08-12 | TWD 131,00 | -%0,38 | TWD 131,00 | TWD 131,00 | TWD 129,00 | 15 |
| 2026-08-11 | TWD 131,50 | +%1,94 | TWD 125,50 | TWD 131,50 | TWD 125,50 | 135 |
| 2026-08-10 | TWD 129,00 | +%3,20 | TWD 126,00 | TWD 129,00 | TWD 125,50 | 4,21K |
| 2026-08-07 | TWD 125,00 | +%0,81 | TWD 126,50 | TWD 126,50 | TWD 123,50 | 50 |
| 2026-08-05 | TWD 124,00 | +%3,77 | TWD 121,00 | TWD 124,00 | TWD 121,00 | 7,22K |
| 2026-08-04 | TWD 119,50 | +%0,42 | TWD 117,00 | TWD 121,00 | TWD 117,00 | 2,15K |
| 2026-08-03 | TWD 119,00 | -%1,65 | TWD 118,00 | TWD 120,00 | TWD 118,00 | 6,00K |
| 2026-07-31 | TWD 121,00 | +%3,42 | TWD 117,50 | TWD 121,00 | TWD 117,50 | 5,06K |
| 2026-07-30 | TWD 117,00 | -%1,68 | TWD 117,00 | TWD 117,00 | TWD 113,00 | 107 |
| 2026-07-29 | TWD 119,00 | -%4,80 | TWD 125,00 | TWD 125,00 | TWD 119,00 | 5,26K |
| 2026-07-28 | TWD 125,00 | -%2,72 | TWD 127,50 | TWD 128,50 | TWD 124,50 | 4,19K |
| 2026-07-27 | TWD 128,50 | -%0,39 | TWD 128,00 | TWD 128,50 | TWD 127,00 | 4,12K |
| 2026-07-24 | TWD 129,00 | -%0,39 | TWD 129,00 | TWD 129,00 | TWD 127,00 | 377 |
| 2026-07-23 | TWD 129,50 | +%0,39 | TWD 129,50 | TWD 129,50 | TWD 129,50 | 277 |
| 2026-07-22 | TWD 129,00 | -%3,37 | TWD 133,00 | TWD 133,50 | TWD 127,50 | 4,47K |
| 2026-07-21 | TWD 133,50 | -%0,37 | TWD 132,00 | TWD 133,50 | TWD 132,00 | 129 |
| 2026-07-20 | TWD 134,00 | +%0,75 | TWD 133,00 | TWD 138,00 | TWD 133,00 | 1,36K |
| 2026-07-17 | TWD 133,00 | -%5,00 | TWD 139,50 | TWD 139,50 | TWD 133,00 | 3,39K |
| 2026-07-16 | TWD 140,00 | %0,00 | TWD 140,00 | TWD 140,00 | TWD 135,50 | 338 |
| 2026-07-15 | TWD 140,00 | +%0,36 | TWD 140,00 | TWD 140,00 | TWD 140,00 | 119 |
| 2026-07-14 | TWD 139,50 | -%3,13 | TWD 140,50 | TWD 142,00 | TWD 135,00 | 3,96K |
| 2026-07-13 | TWD 144,00 | -%2,04 | TWD 144,00 | TWD 146,50 | TWD 143,00 | 2,40K |
| 2026-07-09 | TWD 147,00 | +%1,03 | TWD 147,00 | TWD 147,00 | TWD 147,00 | 22 |
| 2026-07-08 | TWD 145,50 | -%1,02 | TWD 149,00 | TWD 149,00 | TWD 144,50 | 3,15K |
| 2026-07-07 | TWD 147,00 | -%1,34 | TWD 149,00 | TWD 149,00 | TWD 145,00 | 2,12K |
| 2026-07-06 | TWD 149,00 | -%0,67 | TWD 149,00 | TWD 149,00 | TWD 149,00 | 206 |
| 2026-07-03 | TWD 150,00 | +%0,33 | TWD 149,50 | TWD 150,00 | TWD 149,50 | 1,01K |
| 2026-07-02 | TWD 149,50 | +%1,01 | TWD 148,00 | TWD 150,00 | TWD 145,00 | 2,29K |
| 2026-07-01 | TWD 148,00 | -%1,00 | TWD 148,50 | TWD 148,50 | TWD 145,00 | 3,36K |
| 2026-06-30 | TWD 149,50 | +%2,40 | TWD 149,00 | TWD 149,50 | TWD 144,50 | 107 |
| 2026-06-29 | TWD 146,00 | -%1,35 | TWD 148,00 | TWD 149,00 | TWD 144,50 | 4,80K |
| 2026-06-26 | TWD 148,00 | -%1,33 | TWD 151,00 | TWD 151,00 | TWD 146,00 | 7,79K |
| 2026-06-25 | TWD 150,00 | -%1,64 | TWD 155,00 | TWD 155,00 | TWD 148,00 | 4,69K |
| 2026-06-24 | TWD 152,50 | -%1,61 | TWD 152,00 | TWD 155,00 | TWD 152,00 | 6,13K |
| 2026-06-23 | TWD 155,00 | %0,00 | TWD 152,50 | TWD 155,00 | TWD 152,50 | 123 |
| 2026-06-22 | TWD 155,00 | -%3,43 | TWD 160,50 | TWD 160,50 | TWD 153,00 | 4,55K |
| 2026-06-18 | TWD 160,50 | +%1,90 | TWD 153,50 | TWD 160,50 | TWD 153,50 | 8,25K |
| 2026-06-17 | TWD 157,50 | +%2,27 | TWD 152,50 | TWD 157,50 | TWD 150,00 | 15,11K |
| 2026-06-16 | TWD 154,00 | -%1,28 | TWD 150,00 | TWD 157,00 | TWD 150,00 | 3,15K |
| 2026-06-15 | TWD 156,00 | +%1,96 | TWD 156,00 | TWD 156,00 | TWD 153,00 | 93 |
| 2026-06-12 | TWD 153,00 | +%0,66 | TWD 155,00 | TWD 155,50 | TWD 150,00 | 111 |
| 2026-06-11 | TWD 152,00 | -%1,94 | TWD 153,00 | TWD 155,00 | TWD 151,00 | 18,20K |
| 2026-06-10 | TWD 155,00 | -%2,52 | TWD 153,00 | TWD 159,00 | TWD 153,00 | 3,49K |
| 2026-06-09 | TWD 159,00 | +%1,60 | TWD 160,00 | TWD 160,00 | TWD 157,00 | 8,05K |
| 2026-06-08 | TWD 156,50 | -%5,72 | TWD 157,00 | TWD 162,00 | TWD 150,00 | 29,09K |
| 2026-06-05 | TWD 166,00 | -%0,60 | TWD 166,00 | TWD 166,00 | TWD 166,00 | 100 |
| 2026-06-04 | TWD 167,00 | +%1,21 | TWD 167,00 | TWD 167,00 | TWD 161,50 | 16 |
| 2026-06-03 | TWD 165,00 | %0,00 | TWD 165,00 | TWD 165,50 | TWD 165,00 | 8,16K |
| 2026-06-02 | TWD 165,00 | -%5,98 | TWD 172,00 | TWD 173,00 | TWD 164,00 | 18,85K |
| 2026-06-01 | TWD 175,50 | -%2,77 | TWD 175,00 | TWD 177,50 | TWD 175,00 | 10,05K |
| 2026-05-29 | TWD 180,50 | +%0,56 | TWD 178,00 | TWD 181,00 | TWD 178,00 | 14,20K |
| 2026-05-28 | TWD 179,50 | -%0,83 | TWD 178,00 | TWD 184,00 | TWD 176,00 | 35,82K |
| 2026-05-27 | TWD 181,00 | +%5,85 | TWD 171,00 | TWD 181,00 | TWD 171,00 | 71,60K |
| 2026-05-26 | TWD 171,00 | +%2,40 | TWD 166,50 | TWD 174,00 | TWD 166,00 | 16,58K |
| 2026-05-25 | TWD 167,00 | +%5,03 | TWD 160,50 | TWD 167,00 | TWD 159,00 | 17,16K |
| 2026-05-22 | TWD 159,00 | %0,00 | TWD 155,00 | TWD 159,00 | TWD 154,50 | 2,28K |