Advanced Material Systems Corp 7879
TPEX · Tayvan · Üretici İmalatı
TWD 61,300,00 (%0,00)
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 61,30 | %0,00 | TWD 61,30 | TWD 61,30 | TWD 59,00 | 9,51K |
| 2026-10-01 | TWD 61,30 | -%0,16 | TWD 61,40 | TWD 61,40 | TWD 59,10 | 5,99K |
| 2026-09-30 | TWD 61,40 | +%0,16 | TWD 61,30 | TWD 61,40 | TWD 59,10 | 18,36K |
| 2026-09-29 | TWD 61,30 | -%0,16 | TWD 59,60 | TWD 61,40 | TWD 59,10 |
| 61,17K |
| 2026-09-24 | TWD 61,40 | %0,00 | TWD 61,40 | TWD 61,40 | TWD 59,60 | 7,93K |
| 2026-09-23 | TWD 61,40 | -%1,60 | TWD 62,40 | TWD 62,40 | TWD 59,60 | 25,38K |
| 2026-09-22 | TWD 62,40 | +%0,65 | TWD 63,20 | TWD 63,20 | TWD 60,70 | 66,71K |
| 2026-09-21 | TWD 62,00 | -%1,74 | TWD 63,10 | TWD 63,10 | TWD 61,20 | 6,55K |
| 2026-09-18 | TWD 63,10 | -%3,52 | TWD 65,40 | TWD 65,40 | TWD 61,10 | 46,44K |
| 2026-09-17 | TWD 65,40 | %0,00 | TWD 65,50 | TWD 65,50 | TWD 63,90 | 23,27K |
| 2026-09-16 | TWD 65,40 | -%0,15 | TWD 64,10 | TWD 65,40 | TWD 64,10 | 3,80K |
| 2026-09-15 | TWD 65,50 | -%1,36 | TWD 66,40 | TWD 66,40 | TWD 64,40 | 9,11K |
| 2026-09-14 | TWD 66,40 | %0,00 | TWD 66,40 | TWD 66,40 | TWD 64,50 | 4,83K |
| 2026-09-11 | TWD 66,40 | %0,00 | TWD 66,40 | TWD 66,40 | TWD 64,50 | 19,60K |
| 2026-09-10 | TWD 66,40 | -%2,50 | TWD 68,30 | TWD 68,30 | TWD 64,60 | 38,10K |
| 2026-09-09 | TWD 68,10 | +%1,34 | TWD 67,20 | TWD 68,90 | TWD 66,90 | 113,98K |
| 2026-09-08 | TWD 67,20 | +%0,45 | TWD 66,90 | TWD 67,20 | TWD 65,10 | 47,13K |
| 2026-09-07 | TWD 66,90 | %0,00 | TWD 67,00 | TWD 67,00 | TWD 65,10 | 35,12K |
| 2026-09-04 | TWD 66,90 | %0,00 | TWD 66,90 | TWD 66,90 | TWD 65,20 | 9,86K |
| 2026-09-03 | TWD 66,90 | -%0,15 | TWD 67,00 | TWD 67,00 | TWD 65,10 | 33,79K |
| 2026-09-02 | TWD 67,00 | -%5,50 | TWD 69,10 | TWD 70,90 | TWD 65,10 | 126,63K |
| 2026-09-01 | TWD 70,90 | +%11,83 | TWD 63,40 | TWD 71,50 | TWD 63,40 | 214,21K |
| 2026-08-31 | TWD 63,40 | %0,00 | TWD 61,60 | TWD 63,40 | TWD 61,60 | 72,06K |
| 2026-08-28 | TWD 63,40 | +%5,49 | TWD 60,20 | TWD 63,40 | TWD 58,60 | 120,09K |
| 2026-08-27 | TWD 60,10 | %0,00 | TWD 59,70 | TWD 60,10 | TWD 59,30 | 12,79K |
| 2026-08-26 | TWD 60,10 | %0,00 | TWD 60,10 | TWD 60,10 | TWD 58,90 | 49,52K |
| 2026-08-25 | TWD 60,10 | -%0,99 | TWD 60,70 | TWD 60,70 | TWD 59,00 | 24,62K |
| 2026-08-24 | TWD 60,70 | %0,00 | TWD 60,70 | TWD 60,80 | TWD 59,10 | 22,91K |
| 2026-08-21 | TWD 60,70 | %0,00 | TWD 60,70 | TWD 60,70 | TWD 59,10 | 13,61K |
| 2026-08-20 | TWD 60,70 | +%0,83 | TWD 60,20 | TWD 60,70 | TWD 58,70 | 13,91K |
| 2026-08-19 | TWD 60,20 | -%0,17 | TWD 60,20 | TWD 60,20 | TWD 58,70 | 9,56K |
| 2026-08-18 | TWD 60,30 | -%0,99 | TWD 60,90 | TWD 61,00 | TWD 59,10 | 63,62K |
| 2026-08-17 | TWD 60,90 | -%0,49 | TWD 61,20 | TWD 61,20 | TWD 59,80 | 19,57K |
| 2026-08-14 | TWD 61,20 | -%0,81 | TWD 61,70 | TWD 61,70 | TWD 59,90 | 13,50K |
| 2026-08-13 | TWD 61,70 | %0,00 | TWD 61,70 | TWD 61,70 | TWD 60,00 | 24,81K |
| 2026-08-12 | TWD 61,70 | %0,00 | TWD 61,70 | TWD 61,70 | TWD 60,10 | 36,00K |
| 2026-08-11 | TWD 61,70 | +%0,82 | TWD 61,20 | TWD 62,50 | TWD 60,00 | 47,80K |
| 2026-08-10 | TWD 61,20 | -%1,13 | TWD 62,00 | TWD 62,00 | TWD 60,00 | 20,63K |
| 2026-08-07 | TWD 61,90 | %0,00 | TWD 61,90 | TWD 61,90 | TWD 60,10 | 24,28K |
| 2026-08-06 | TWD 61,90 | %0,00 | TWD 61,90 | TWD 62,00 | TWD 60,00 | 64,52K |
| 2026-08-05 | TWD 61,90 | +%2,65 | TWD 58,50 | TWD 61,90 | TWD 58,50 | 85,46K |
| 2026-08-04 | TWD 60,30 | +%4,51 | TWD 57,70 | TWD 60,40 | TWD 56,90 | 66,74K |
| 2026-08-03 | TWD 57,70 | +%0,70 | TWD 57,40 | TWD 57,70 | TWD 56,40 | 28,86K |
| 2026-07-31 | TWD 57,30 | +%3,43 | TWD 55,50 | TWD 57,30 | TWD 55,10 | 47,03K |
| 2026-07-30 | TWD 55,40 | -%0,54 | TWD 55,00 | TWD 56,90 | TWD 54,00 | 85,06K |
| 2026-07-29 | TWD 55,70 | -%11,59 | TWD 63,00 | TWD 63,00 | TWD 54,30 | 159,94K |
| 2026-07-28 | TWD 63,00 | -%4,40 | TWD 65,90 | TWD 65,90 | TWD 60,40 | 62,08K |
| 2026-07-27 | TWD 65,90 | %0,00 | TWD 65,90 | TWD 66,20 | TWD 64,00 | 37,22K |
| 2026-07-24 | TWD 65,90 | +%0,61 | TWD 65,50 | TWD 65,90 | TWD 63,60 | 42,65K |
| 2026-07-23 | TWD 65,50 | -%1,06 | TWD 66,20 | TWD 66,50 | TWD 63,60 | 161,00K |
| 2026-07-22 | TWD 66,20 | +%16,14 | TWD 56,50 | TWD 66,20 | TWD 55,10 | 189,63K |
| 2026-07-21 | TWD 57,00 | +%2,89 | TWD 55,40 | TWD 57,00 | TWD 54,00 | 77,57K |
| 2026-07-20 | TWD 55,40 | -%3,82 | TWD 57,60 | TWD 57,60 | TWD 54,00 | 117,88K |
| 2026-07-17 | TWD 57,60 | -%4,79 | TWD 59,90 | TWD 60,90 | TWD 56,50 | 381,90K |
| 2026-07-16 | TWD 60,50 | -%3,97 | TWD 61,80 | TWD 63,10 | TWD 59,10 | 255,22K |
| 2026-07-15 | TWD 63,00 | -%4,40 | TWD 66,00 | TWD 66,20 | TWD 60,90 | 157,24K |
| 2026-07-14 | TWD 65,90 | -%4,35 | TWD 68,90 | TWD 68,90 | TWD 60,00 | 391,45K |
| 2026-07-13 | TWD 68,90 | -%7,76 | TWD 73,00 | TWD 74,00 | TWD 67,00 | 289,98K |
| 2026-07-09 | TWD 74,70 | +%0,40 | TWD 74,40 | TWD 76,90 | TWD 73,00 | 117,89K |
| 2026-07-08 | TWD 74,40 | -%4,62 | TWD 78,00 | TWD 78,00 | TWD 72,10 | 175,23K |
| 2026-07-07 | TWD 78,00 | -%1,64 | TWD 80,00 | TWD 80,00 | TWD 76,80 | 238,57K |
| 2026-07-06 | TWD 79,30 | -%1,25 | TWD 80,30 | TWD 80,30 | TWD 79,30 | 153,37K |
| 2026-07-03 | TWD 80,30 | +%0,38 | TWD 80,90 | TWD 80,90 | TWD 79,50 | 100,21K |
| 2026-07-02 | TWD 80,00 | -%0,37 | TWD 79,80 | TWD 80,30 | TWD 79,50 | 138,09K |
| 2026-07-01 | TWD 80,30 | -%0,25 | TWD 81,00 | TWD 81,00 | TWD 79,00 | 126,02K |
| 2026-06-30 | TWD 80,50 | +%2,94 | TWD 79,00 | TWD 80,90 | TWD 78,00 | 154,19K |
| 2026-06-29 | TWD 78,20 | -%4,63 | TWD 82,10 | TWD 82,10 | TWD 77,50 | 310,20K |
| 2026-06-26 | TWD 82,00 | -%10,28 | TWD 91,40 | TWD 91,40 | TWD 76,50 | 782,10K |
| 2026-06-25 | TWD 91,40 | -%5,38 | TWD 96,70 | TWD 96,70 | TWD 89,40 | 291,94K |
| 2026-06-24 | TWD 96,60 | -%2,62 | TWD 98,00 | TWD 99,20 | TWD 94,70 | 207,33K |
| 2026-06-23 | TWD 99,20 | -%1,29 | TWD 99,60 | TWD 100,00 | TWD 98,00 | 188,57K |
| 2026-06-22 | TWD 100,50 | -%1,95 | TWD 102,00 | TWD 102,50 | TWD 99,10 | 175,85K |
| 2026-06-18 | TWD 102,50 | +%1,49 | TWD 102,00 | TWD 102,50 | TWD 100,00 | 198,88K |
| 2026-06-17 | TWD 101,00 | +%1,00 | TWD 100,00 | TWD 101,50 | TWD 98,10 | 282,20K |
| 2026-06-16 | TWD 100,00 | -%4,76 | TWD 105,00 | TWD 105,50 | TWD 99,00 | 205,87K |
| 2026-06-15 | TWD 105,00 | %0,00 | TWD 106,00 | TWD 107,00 | TWD 102,50 | 131,45K |
| 2026-06-12 | TWD 105,00 | +%3,96 | TWD 100,00 | TWD 105,50 | TWD 100,00 | 192,53K |
| 2026-06-11 | TWD 101,00 | -%1,94 | TWD 99,60 | TWD 106,00 | TWD 99,00 | 231,62K |
| 2026-06-10 | TWD 103,00 | -%5,50 | TWD 109,00 | TWD 109,50 | TWD 99,60 | 253,72K |
| 2026-06-09 | TWD 109,00 | +%2,35 | TWD 107,00 | TWD 109,50 | TWD 105,50 | 151,18K |
| 2026-06-08 | TWD 106,50 | -%5,75 | TWD 110,00 | TWD 110,00 | TWD 100,00 | 373,49K |
| 2026-06-05 | TWD 113,00 | -%3,00 | TWD 116,50 | TWD 117,50 | TWD 110,00 | 249,04K |
| 2026-06-04 | TWD 116,50 | -%1,27 | TWD 118,00 | TWD 118,50 | TWD 114,00 | 184,96K |
| 2026-06-03 | TWD 118,00 | -%0,84 | TWD 119,00 | TWD 120,50 | TWD 117,00 | 286,53K |
| 2026-06-02 | TWD 119,00 | -%2,06 | TWD 120,00 | TWD 121,00 | TWD 117,00 | 202,10K |
| 2026-06-01 | TWD 121,50 | -%1,22 | TWD 123,50 | TWD 127,00 | TWD 120,50 | 454,51K |
| 2026-05-29 | TWD 123,00 | +%4,68 | TWD 118,00 | TWD 125,00 | TWD 114,50 | 707,47K |
| 2026-05-28 | TWD 117,50 | -%4,08 | TWD 124,00 | TWD 125,00 | TWD 114,50 | 490,07K |
| 2026-05-27 | TWD 122,50 | -%2,39 | TWD 125,50 | TWD 126,50 | TWD 120,00 | 483,66K |
| 2026-05-26 | TWD 125,50 | -%0,40 | TWD 126,00 | TWD 126,50 | TWD 122,00 | 294,59K |