XALLOY Advanced Materials Corporation 7918
TPEX · Tayvan · Elektronik Teknoloji
TWD 789,00+4,00 (+%0,51)
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 789,00 | -%1,25 | TWD 799,00 | TWD 799,00 | TWD 760,00 | 42,68K |
| 2026-10-01 | TWD 799,00 | -%0,87 | TWD 806,00 | TWD 806,00 | TWD 760,00 | 27,80K |
| 2026-09-30 | TWD 806,00 | +%7,18 | TWD 755,00 | TWD 806,00 | TWD 752,00 | 16,94K |
| 2026-09-29 | TWD 752,00 | -%3,71 | TWD 781,00 | TWD 781,00 | TWD 752,00 | 7,08K |
| 2026-09-24 | TWD 781,00 | %0,00 | TWD 781,00 | TWD 781,00 | TWD 751,00 | 19,57K |
| 2026-09-23 | TWD 781,00 | -%3,46 | TWD 809,00 | TWD 809,00 | TWD 752,00 | 23,71K |
| 2026-09-22 | TWD 809,00 | %0,00 | TWD 809,00 | TWD 809,00 | TWD 781,00 | 14,87K |
| 2026-09-21 | TWD 809,00 | -%1,22 | TWD 819,00 | TWD 819,00 | TWD 785,00 | 18,59K |
| 2026-09-18 | TWD 819,00 | %0,00 | TWD 819,00 | TWD 819,00 | TWD 796,00 | 17,31K |
| 2026-09-17 | TWD 819,00 | +%2,50 | TWD 799,00 | TWD 831,00 | TWD 791,00 | 66,68K |
| 2026-09-16 | TWD 799,00 | %0,00 | TWD 799,00 | TWD 799,00 | TWD 780,00 | 19,16K |
| 2026-09-15 | TWD 799,00 | %0,00 | TWD 799,00 | TWD 799,00 | TWD 776,00 | 5,74K |
| 2026-09-14 | TWD 799,00 | %0,00 | TWD 776,00 | TWD 799,00 | TWD 776,00 | 6,60K |
| 2026-09-11 | TWD 799,00 | +%0,50 | TWD 774,00 | TWD 806,00 | TWD 773,00 | 21,55K |
| 2026-09-10 | TWD 795,00 | -%2,21 | TWD 813,00 | TWD 820,00 | TWD 769,00 | 53,78K |
| 2026-09-09 | TWD 813,00 | +%1,75 | TWD 799,00 | TWD 814,00 | TWD 777,00 | 34,77K |
| 2026-09-08 | TWD 799,00 | %0,00 | TWD 799,00 | TWD 814,00 | TWD 766,00 | 50,74K |
| 2026-09-07 | TWD 799,00 | %0,00 | TWD 799,00 | TWD 799,00 | TWD 770,00 | 17,97K |
| 2026-09-04 | TWD 799,00 | +%6,53 | TWD 765,00 | TWD 800,00 | TWD 750,00 | 55,68K |
| 2026-09-03 | TWD 750,00 | -%0,40 | TWD 755,00 | TWD 767,00 | TWD 739,00 | 17,10K |
| 2026-09-02 | TWD 753,00 | -%1,05 | TWD 761,00 | TWD 767,00 | TWD 736,00 | 21,38K |
| 2026-09-01 | TWD 761,00 | %0,00 | TWD 741,00 | TWD 761,00 | TWD 741,00 | 9,07K |
| 2026-08-31 | TWD 761,00 | %0,00 | TWD 761,00 | TWD 761,00 | TWD 740,00 | 21,43K |
| 2026-08-28 | TWD 761,00 | +%0,13 | TWD 777,00 | TWD 769,00 | TWD 741,00 | 50,37K |
| 2026-08-27 | TWD 760,00 | -%2,44 | TWD 777,00 | TWD 782,00 | TWD 744,00 | 32,12K |
| 2026-08-26 | TWD 779,00 | +%3,04 | TWD 747,00 | TWD 792,00 | TWD 735,00 | 39,03K |
| 2026-08-25 | TWD 756,00 | +%2,16 | TWD 740,00 | TWD 756,00 | TWD 719,00 | 5,91K |
| 2026-08-24 | TWD 740,00 | -%3,01 | TWD 763,00 | TWD 767,00 | TWD 719,00 | 58,55K |
| 2026-08-21 | TWD 763,00 | -%2,80 | TWD 785,00 | TWD 785,00 | TWD 750,00 | 20,74K |
| 2026-08-20 | TWD 785,00 | +%2,35 | TWD 767,00 | TWD 785,00 | TWD 751,00 | 16,41K |
| 2026-08-19 | TWD 767,00 | -%1,41 | TWD 778,00 | TWD 778,00 | TWD 751,00 | 11,19K |
| 2026-08-18 | TWD 778,00 | -%1,14 | TWD 777,00 | TWD 787,00 | TWD 747,00 | 17,83K |
| 2026-08-17 | TWD 787,00 | %0,00 | TWD 787,00 | TWD 787,00 | TWD 765,00 | 19,11K |
| 2026-08-14 | TWD 787,00 | -%0,25 | TWD 790,00 | TWD 790,00 | TWD 760,00 | 25,05K |
| 2026-08-13 | TWD 789,00 | -%0,38 | TWD 771,00 | TWD 813,00 | TWD 741,00 | 65,07K |
| 2026-08-12 | TWD 792,00 | +%9,70 | TWD 717,00 | TWD 825,00 | TWD 708,00 | 74,84K |
| 2026-08-11 | TWD 722,00 | -%9,64 | TWD 771,00 | TWD 800,00 | TWD 700,00 | 121,74K |
| 2026-08-10 | TWD 799,00 | -%1,24 | TWD 809,00 | TWD 809,00 | TWD 741,00 | 49,72K |
| 2026-08-07 | TWD 809,00 | -%5,82 | TWD 850,00 | TWD 859,00 | TWD 781,00 | 43,88K |
| 2026-08-06 | TWD 859,00 | %0,00 | TWD 840,00 | TWD 859,00 | TWD 821,00 | 19,68K |
| 2026-08-05 | TWD 859,00 | +%1,18 | TWD 850,00 | TWD 869,00 | TWD 821,00 | 37,39K |
| 2026-08-04 | TWD 849,00 | +%5,60 | TWD 800,00 | TWD 849,00 | TWD 790,00 | 34,24K |
| 2026-08-03 | TWD 804,00 | -%1,59 | TWD 780,00 | TWD 839,00 | TWD 766,00 | 44,75K |
| 2026-07-31 | TWD 817,00 | +%16,55 | TWD 707,00 | TWD 840,00 | TWD 707,00 | 73,16K |
| 2026-07-30 | TWD 701,00 | -%4,10 | TWD 731,00 | TWD 795,00 | TWD 695,00 | 47,42K |
| 2026-07-29 | TWD 731,00 | -%12,66 | TWD 816,00 | TWD 837,00 | TWD 666,00 | 155,60K |
| 2026-07-28 | TWD 837,00 | -%5,32 | TWD 884,00 | TWD 884,00 | TWD 806,00 | 38,63K |
| 2026-07-27 | TWD 884,00 | +%1,84 | TWD 899,00 | TWD 899,00 | TWD 856,00 | 8,19K |
| 2026-07-24 | TWD 868,00 | -%3,45 | TWD 865,00 | TWD 899,00 | TWD 856,00 | 23,41K |
| 2026-07-23 | TWD 899,00 | -%0,11 | TWD 912,00 | TWD 924,00 | TWD 870,00 | 16,13K |
| 2026-07-22 | TWD 900,00 | -%0,33 | TWD 886,00 | TWD 946,00 | TWD 886,00 | 27,37K |
| 2026-07-21 | TWD 903,00 | +%5,00 | TWD 850,00 | TWD 919,00 | TWD 840,00 | 63,08K |
| 2026-07-20 | TWD 860,00 | -%3,26 | TWD 890,00 | TWD 899,00 | TWD 820,00 | 97,73K |
| 2026-07-17 | TWD 889,00 | -%3,37 | TWD 898,00 | TWD 920,00 | TWD 851,00 | 95,32K |
| 2026-07-16 | TWD 920,00 | -%5,15 | TWD 979,00 | TWD 979,00 | TWD 900,00 | 36,81K |
| 2026-07-15 | TWD 970,00 | +%5,55 | TWD 920,00 | TWD 1.000,00 | TWD 907,00 | 60,34K |
| 2026-07-14 | TWD 919,00 | -%4,27 | TWD 960,00 | TWD 969,00 | TWD 856,00 | 268,32K |
| 2026-07-13 | TWD 960,00 | -%18,30 | TWD 1.125,00 | TWD 1.175,00 | TWD 920,00 | 475,12K |
| 2026-07-10 | TWD 1.175,00 | %0,00 | TWD 1.175,00 | TWD 1.175,00 | TWD 1.175,00 | 0 |
| 2026-07-09 | TWD 1.175,00 | +%5,38 | TWD 1.090,00 | TWD 1.270,00 | TWD 1.075,00 | 97,80K |
| 2026-07-08 | TWD 1.115,00 | -%0,45 | TWD 1.120,00 | TWD 1.120,00 | TWD 1.020,00 | 86,98K |
| 2026-07-07 | TWD 1.120,00 | -%4,27 | TWD 1.170,00 | TWD 1.190,00 | TWD 1.060,00 | 103,05K |
| 2026-07-06 | TWD 1.170,00 | -%0,85 | TWD 1.185,00 | TWD 1.195,00 | TWD 1.140,00 | 78,97K |
| 2026-07-03 | TWD 1.180,00 | -%0,42 | TWD 1.195,00 | TWD 1.195,00 | TWD 1.170,00 | 62,02K |
| 2026-07-02 | TWD 1.185,00 | +%0,42 | TWD 1.195,00 | TWD 1.195,00 | TWD 1.155,00 | 35,45K |
| 2026-07-01 | TWD 1.180,00 | -%3,67 | TWD 1.225,00 | TWD 1.235,00 | TWD 1.120,00 | 99,56K |
| 2026-06-30 | TWD 1.225,00 | +%3,81 | TWD 1.200,00 | TWD 1.230,00 | TWD 1.150,00 | 48,85K |
| 2026-06-29 | TWD 1.180,00 | +%4,42 | TWD 1.145,00 | TWD 1.245,00 | TWD 1.140,00 | 59,03K |
| 2026-06-26 | TWD 1.130,00 | -%14,72 | TWD 1.325,00 | TWD 1.380,00 | TWD 1.100,00 | 479,42K |
| 2026-06-25 | TWD 1.325,00 | -%2,57 | TWD 1.385,00 | TWD 1.415,00 | TWD 1.325,00 | 37,19K |
| 2026-06-24 | TWD 1.360,00 | -%2,16 | TWD 1.405,00 | TWD 1.415,00 | TWD 1.325,00 | 85,37K |
| 2026-06-23 | TWD 1.390,00 | +%1,83 | TWD 1.410,00 | TWD 1.445,00 | TWD 1.370,00 | 55,73K |
| 2026-06-22 | TWD 1.365,00 | -%2,15 | TWD 1.400,00 | TWD 1.455,00 | TWD 1.345,00 | 73,38K |
| 2026-06-18 | TWD 1.395,00 | -%6,69 | TWD 1.500,00 | TWD 1.500,00 | TWD 1.345,00 | 231,17K |
| 2026-06-17 | TWD 1.495,00 | -%3,24 | TWD 1.505,00 | TWD 1.560,00 | TWD 1.430,00 | 200,11K |
| 2026-06-16 | TWD 1.545,00 | -%1,28 | TWD 1.570,00 | TWD 1.645,00 | TWD 1.505,00 | 223,18K |
| 2026-06-15 | TWD 1.565,00 | +%1,29 | TWD 1.550,00 | TWD 1.670,00 | TWD 1.510,00 | 320,61K |
| 2026-06-12 | TWD 1.545,00 | +%5,10 | TWD 1.480,00 | TWD 1.665,00 | TWD 1.460,00 | 342,98K |
| 2026-06-11 | TWD 1.470,00 | +%15,29 | TWD 1.280,00 | TWD 1.550,00 | TWD 1.230,00 | 780,75K |
| 2026-06-10 | TWD 1.275,00 | +%2,41 | TWD 1.205,00 | TWD 1.280,00 | TWD 1.125,00 | 257,55K |
| 2026-06-09 | TWD 1.245,00 | +%8,26 | TWD 1.110,00 | TWD 1.325,00 | TWD 1.110,00 | 214,97K |
| 2026-06-08 | TWD 1.150,00 | -%0,86 | TWD 1.110,00 | TWD 1.150,00 | TWD 1.000,00 | 78,37K |
| 2026-06-05 | TWD 1.160,00 | %0,00 | TWD 1.160,00 | TWD 1.180,00 | TWD 1.090,00 | 79,72K |
| 2026-06-04 | TWD 1.160,00 | -%3,73 | TWD 1.200,00 | TWD 1.205,00 | TWD 1.070,00 | 126,81K |
| 2026-06-03 | TWD 1.205,00 | +%16,99 | TWD 1.045,00 | TWD 1.260,00 | TWD 1.000,00 | 215,40K |
| 2026-06-02 | TWD 1.030,00 | -%12,34 | TWD 1.175,00 | TWD 1.175,00 | TWD 971,00 | 275,42K |
| 2026-06-01 | TWD 1.175,00 | +%0,43 | TWD 1.200,00 | TWD 1.220,00 | TWD 1.105,00 | 141,96K |
| 2026-05-29 | TWD 1.170,00 | -%1,68 | TWD 1.190,00 | TWD 1.245,00 | TWD 1.165,00 | 154,27K |
| 2026-05-28 | TWD 1.190,00 | -%4,80 | TWD 1.195,00 | TWD 1.250,00 | TWD 1.150,00 | 148,92K |
| 2026-05-27 | TWD 1.250,00 | +%5,93 | TWD 1.165,00 | TWD 1.280,00 | TWD 1.165,00 | 173,81K |