Altasec Technology Corporation 7919
TPEX · Tayvan · Elektronik Teknoloji
TWD 40,00+4,80 (+%13,64)
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 40,00 | +%11,42 | TWD 35,90 | TWD 40,00 | TWD 35,90 | 178,32K |
| 2026-10-01 | TWD 35,90 | -%0,69 | TWD 34,85 | TWD 35,90 | TWD 34,85 | 5,61K |
| 2026-09-30 | TWD 36,15 | +%3,58 | TWD 36,15 | TWD 36,15 | TWD 34,95 | 11,22K |
| 2026-09-29 | TWD 34,90 | -%0,71 | TWD 34,55 | TWD 36,65 | TWD 34,55 | 18,16K |
| 2026-09-24 | TWD 35,15 | +%0,43 | TWD 35,00 | TWD 36,15 | TWD 34,85 | 15,57K |
| 2026-09-23 | TWD 35,00 | +%1,45 | TWD 35,15 | TWD 36,10 | TWD 34,85 | 27,12K |
| 2026-09-22 | TWD 34,50 | -%4,17 | TWD 34,95 | TWD 36,55 | TWD 34,25 | 75,28K |
| 2026-09-21 | TWD 36,00 | -%2,70 | TWD 36,85 | TWD 37,25 | TWD 34,85 | 56,42K |
| 2026-09-18 | TWD 37,00 | +%1,37 | TWD 36,35 | TWD 37,70 | TWD 36,30 | 4,10K |
| 2026-09-17 | TWD 36,50 | -%1,22 | TWD 35,80 | TWD 36,90 | TWD 35,80 | 7,73K |
| 2026-09-16 | TWD 36,95 | -%0,14 | TWD 37,15 | TWD 37,15 | TWD 35,75 | 3,00K |
| 2026-09-15 | TWD 37,00 | +%1,51 | TWD 37,70 | TWD 37,70 | TWD 37,00 | 7,00K |
| 2026-09-14 | TWD 36,45 | +%0,14 | TWD 36,40 | TWD 36,45 | TWD 35,75 | 20,98K |
| 2026-09-11 | TWD 36,40 | -%1,62 | TWD 36,35 | TWD 37,70 | TWD 35,35 | 57,72K |
| 2026-09-10 | TWD 37,00 | %0,00 | TWD 37,00 | TWD 37,00 | TWD 35,75 | 13,16K |
| 2026-09-09 | TWD 37,00 | +%2,35 | TWD 36,15 | TWD 37,15 | TWD 35,70 | 9,92K |
| 2026-09-08 | TWD 36,15 | -%2,56 | TWD 36,35 | TWD 36,50 | TWD 35,50 | 19,68K |
| 2026-09-07 | TWD 37,10 | %0,00 | TWD 37,10 | TWD 37,10 | TWD 35,90 | 43,44K |
| 2026-09-04 | TWD 37,10 | +%3,49 | TWD 36,10 | TWD 37,15 | TWD 36,10 | 3,21K |
| 2026-09-03 | TWD 35,85 | -%3,37 | TWD 35,85 | TWD 37,10 | TWD 34,35 | 27,37K |
| 2026-09-02 | TWD 37,10 | -%0,93 | TWD 37,00 | TWD 37,10 | TWD 35,85 | 13,71K |
| 2026-09-01 | TWD 37,45 | +%3,17 | TWD 36,50 | TWD 39,10 | TWD 36,50 | 29,65K |
| 2026-08-31 | TWD 36,30 | -%0,14 | TWD 36,00 | TWD 36,45 | TWD 35,80 | 15,01K |
| 2026-08-28 | TWD 36,35 | -%2,55 | TWD 35,90 | TWD 37,30 | TWD 35,90 | 24,93K |
| 2026-08-27 | TWD 37,30 | +%0,67 | TWD 36,80 | TWD 37,30 | TWD 36,00 | 15,53K |
| 2026-08-26 | TWD 37,05 | %0,00 | TWD 37,10 | TWD 37,25 | TWD 35,45 | 5,55K |
| 2026-08-25 | TWD 37,05 | -%0,40 | TWD 37,15 | TWD 37,15 | TWD 35,30 | 5,46K |
| 2026-08-24 | TWD 37,20 | +%1,50 | TWD 37,20 | TWD 37,20 | TWD 35,45 | 1,25K |
| 2026-08-21 | TWD 36,65 | +%1,24 | TWD 36,65 | TWD 37,30 | TWD 34,95 | 48,94K |
| 2026-08-20 | TWD 36,20 | -%0,55 | TWD 36,60 | TWD 36,60 | TWD 34,25 | 42,44K |
| 2026-08-19 | TWD 36,40 | +%1,11 | TWD 37,30 | TWD 37,30 | TWD 35,40 | 23,35K |
| 2026-08-18 | TWD 36,00 | -%6,49 | TWD 38,35 | TWD 38,50 | TWD 35,40 | 124,30K |
| 2026-08-17 | TWD 38,50 | -%8,98 | TWD 42,40 | TWD 42,40 | TWD 38,00 | 96,59K |
| 2026-08-14 | TWD 42,30 | +%9,02 | TWD 38,85 | TWD 44,70 | TWD 38,80 | 122,88K |
| 2026-08-13 | TWD 38,80 | +%8,23 | TWD 35,80 | TWD 40,15 | TWD 35,25 | 102,00K |
| 2026-08-12 | TWD 35,85 | -%0,83 | TWD 36,15 | TWD 36,15 | TWD 34,70 | 20,69K |
| 2026-08-11 | TWD 36,15 | -%5,37 | TWD 38,15 | TWD 38,15 | TWD 35,85 | 24,70K |
| 2026-08-10 | TWD 38,20 | -%0,13 | TWD 39,85 | TWD 39,85 | TWD 36,00 | 19,26K |
| 2026-08-07 | TWD 38,25 | -%4,73 | TWD 40,15 | TWD 40,15 | TWD 36,40 | 60,15K |
| 2026-08-06 | TWD 40,15 | +%1,90 | TWD 40,10 | TWD 41,90 | TWD 38,15 | 35,66K |
| 2026-08-05 | TWD 39,40 | +%9,44 | TWD 36,55 | TWD 39,40 | TWD 34,85 | 41,34K |
| 2026-08-04 | TWD 36,00 | -%1,50 | TWD 36,55 | TWD 36,55 | TWD 34,85 | 17,10K |
| 2026-08-03 | TWD 36,55 | -%0,41 | TWD 36,55 | TWD 36,55 | TWD 34,80 | 23,13K |
| 2026-07-31 | TWD 36,70 | +%2,09 | TWD 35,85 | TWD 37,85 | TWD 35,50 | 45,78K |
| 2026-07-30 | TWD 35,95 | +%0,70 | TWD 36,00 | TWD 36,00 | TWD 34,25 | 2,02K |
| 2026-07-29 | TWD 35,70 | -%3,64 | TWD 37,05 | TWD 37,15 | TWD 33,75 | 73,56K |
| 2026-07-28 | TWD 37,05 | -%4,88 | TWD 38,90 | TWD 38,95 | TWD 37,05 | 22,93K |
| 2026-07-27 | TWD 38,95 | -%4,53 | TWD 38,85 | TWD 39,00 | TWD 37,10 | 25,41K |
| 2026-07-24 | TWD 40,80 | +%0,74 | TWD 39,95 | TWD 40,80 | TWD 37,65 | 71,02K |
| 2026-07-23 | TWD 40,50 | -%8,27 | TWD 44,05 | TWD 44,10 | TWD 40,50 | 21,53K |
| 2026-07-22 | TWD 44,15 | +%1,03 | TWD 44,10 | TWD 44,15 | TWD 42,45 | 9,42K |
| 2026-07-21 | TWD 43,70 | +%2,70 | TWD 43,95 | TWD 44,30 | TWD 42,85 | 18,62K |
| 2026-07-20 | TWD 42,55 | -%4,27 | TWD 44,50 | TWD 44,60 | TWD 42,55 | 22,53K |
| 2026-07-17 | TWD 44,45 | -%8,26 | TWD 45,50 | TWD 47,65 | TWD 42,85 | 93,37K |
| 2026-07-16 | TWD 48,45 | -%2,81 | TWD 49,80 | TWD 49,80 | TWD 47,35 | 16,79K |
| 2026-07-15 | TWD 49,85 | -%0,30 | TWD 51,00 | TWD 51,00 | TWD 48,05 | 20,79K |
| 2026-07-14 | TWD 50,00 | -%3,29 | TWD 51,80 | TWD 51,80 | TWD 48,45 | 27,98K |
| 2026-07-13 | TWD 51,70 | +%0,19 | TWD 51,60 | TWD 52,10 | TWD 50,00 | 38,34K |
| 2026-07-10 | TWD 51,60 | %0,00 | TWD 51,60 | TWD 51,60 | TWD 51,60 | 0 |
| 2026-07-09 | TWD 51,60 | +%1,57 | TWD 51,00 | TWD 51,90 | TWD 49,20 | 17,79K |
| 2026-07-08 | TWD 50,80 | -%2,50 | TWD 50,90 | TWD 52,50 | TWD 49,45 | 11,64K |
| 2026-07-07 | TWD 52,10 | -%2,07 | TWD 53,20 | TWD 53,70 | TWD 50,50 | 28,70K |
| 2026-07-06 | TWD 53,20 | +%3,10 | TWD 53,10 | TWD 54,70 | TWD 51,30 | 62,89K |
| 2026-07-03 | TWD 51,60 | +%1,98 | TWD 50,60 | TWD 51,60 | TWD 49,90 | 40,38K |
| 2026-07-02 | TWD 50,60 | +%1,20 | TWD 49,80 | TWD 51,20 | TWD 48,40 | 61,07K |
| 2026-07-01 | TWD 50,00 | -%2,91 | TWD 51,30 | TWD 51,70 | TWD 49,90 | 98,74K |
| 2026-06-30 | TWD 51,50 | -%1,53 | TWD 51,00 | TWD 53,00 | TWD 50,80 | 75,45K |
| 2026-06-29 | TWD 52,30 | +%0,19 | TWD 51,90 | TWD 53,10 | TWD 49,80 | 51,89K |
| 2026-06-26 | TWD 52,20 | -%5,09 | TWD 54,80 | TWD 55,00 | TWD 50,80 | 131,32K |
| 2026-06-25 | TWD 55,00 | +%9,34 | TWD 51,20 | TWD 58,20 | TWD 51,00 | 172,04K |
| 2026-06-24 | TWD 50,30 | -%3,45 | TWD 52,50 | TWD 52,50 | TWD 49,80 | 67,52K |
| 2026-06-23 | TWD 52,10 | -%2,25 | TWD 53,90 | TWD 53,90 | TWD 51,30 | 65,80K |
| 2026-06-22 | TWD 53,30 | -%3,79 | TWD 55,20 | TWD 56,30 | TWD 52,60 | 65,06K |
| 2026-06-18 | TWD 55,40 | -%4,32 | TWD 58,30 | TWD 58,30 | TWD 53,10 | 165,06K |
| 2026-06-17 | TWD 57,90 | -%3,02 | TWD 60,50 | TWD 60,50 | TWD 56,80 | 128,23K |
| 2026-06-16 | TWD 59,70 | -%5,24 | TWD 60,90 | TWD 63,20 | TWD 59,70 | 94,18K |
| 2026-06-15 | TWD 63,00 | -%1,56 | TWD 65,10 | TWD 65,10 | TWD 60,00 | 51,91K |
| 2026-06-12 | TWD 64,00 | +%0,79 | TWD 63,20 | TWD 65,30 | TWD 60,80 | 84,34K |
| 2026-06-11 | TWD 63,50 | -%3,05 | TWD 66,00 | TWD 67,10 | TWD 60,00 | 90,79K |
| 2026-06-10 | TWD 65,50 | -%3,96 | TWD 69,00 | TWD 69,00 | TWD 65,50 | 89,89K |
| 2026-06-09 | TWD 68,20 | +%0,59 | TWD 70,50 | TWD 72,90 | TWD 67,20 | 64,37K |
| 2026-06-08 | TWD 67,80 | +%0,15 | TWD 64,60 | TWD 68,90 | TWD 64,10 | 82,81K |
| 2026-06-05 | TWD 67,70 | -%3,01 | TWD 71,30 | TWD 71,30 | TWD 67,50 | 91,58K |
| 2026-06-04 | TWD 69,80 | -%3,99 | TWD 75,00 | TWD 75,00 | TWD 68,70 | 107,65K |
| 2026-06-03 | TWD 72,70 | -%3,96 | TWD 78,90 | TWD 79,20 | TWD 72,30 | 256,59K |
| 2026-06-02 | TWD 75,70 | +%1,47 | TWD 75,30 | TWD 80,00 | TWD 73,00 | 422,57K |
| 2026-06-01 | TWD 74,60 | +%6,27 | TWD 70,20 | TWD 76,60 | TWD 65,60 | 399,36K |
| 2026-05-29 | TWD 70,20 | +%5,56 | TWD 69,30 | TWD 70,50 | TWD 67,80 | 55,85K |
| 2026-05-28 | TWD 66,50 | -%6,21 | TWD 71,30 | TWD 72,00 | TWD 66,30 | 117,15K |
| 2026-05-27 | TWD 70,90 | -%7,56 | TWD 73,00 | TWD 73,30 | TWD 69,20 | 105,13K |