Alpha Microelectronics Corp. 8024
TPEX · Tayvan · Elektronik Teknoloji
TWD 12,50+0,15 (+%1,21)
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 12,50 | +%1,21 | TWD 12,60 | TWD 12,80 | TWD 12,40 | 40,00K |
| 2026-10-01 | TWD 12,35 | -%1,59 | TWD 12,55 | TWD 12,75 | TWD 12,30 | 51,05K |
| 2026-09-30 | TWD 12,55 | %0,00 | TWD 11,60 | TWD 13,10 | TWD 11,60 | 84,00K |
| 2026-09-29 | TWD 12,55 | -%0,40 | TWD 12,30 | TWD 12,65 | TWD 12,30 | 28,00K |
| 2026-09-24 | TWD 12,60 | +%0,40 | TWD 12,65 | TWD 12,70 | TWD 12,45 | 43,22K |
| 2026-09-23 | TWD 12,55 | -%1,18 | TWD 12,70 | TWD 12,70 | TWD 12,40 | 42,08K |
| 2026-09-22 | TWD 12,70 | -%0,78 | TWD 12,70 | TWD 12,80 | TWD 12,60 | 25,80K |
| 2026-09-21 | TWD 12,80 | +%0,39 | TWD 12,85 | TWD 12,85 | TWD 12,65 | 55,00K |
| 2026-09-18 | TWD 12,75 | -%1,54 | TWD 13,05 | TWD 13,05 | TWD 12,60 | 50,40K |
| 2026-09-17 | TWD 12,95 | %0,00 | TWD 12,80 | TWD 13,40 | TWD 12,65 | 43,00K |
| 2026-09-16 | TWD 12,95 | +%0,39 | TWD 13,10 | TWD 13,10 | TWD 12,65 | 49,80K |
| 2026-09-15 | TWD 12,90 | +%2,38 | TWD 12,70 | TWD 13,35 | TWD 12,60 | 56,00K |
| 2026-09-14 | TWD 12,60 | -%1,56 | TWD 12,40 | TWD 12,75 | TWD 12,25 | 33,00K |
| 2026-09-11 | TWD 12,80 | -%1,54 | TWD 13,10 | TWD 13,10 | TWD 12,00 | 56,00K |
| 2026-09-10 | TWD 13,00 | -%1,14 | TWD 13,15 | TWD 13,15 | TWD 12,85 | 8,00K |
| 2026-09-09 | TWD 13,15 | +%0,77 | TWD 13,80 | TWD 13,80 | TWD 12,85 | 58,00K |
| 2026-09-08 | TWD 13,05 | +%1,95 | TWD 12,85 | TWD 13,40 | TWD 12,85 | 66,00K |
| 2026-09-07 | TWD 12,80 | -%0,78 | TWD 12,55 | TWD 12,90 | TWD 12,55 | 26,00K |
| 2026-09-04 | TWD 12,90 | %0,00 | TWD 13,05 | TWD 13,05 | TWD 12,70 | 17,00K |
| 2026-09-03 | TWD 12,90 | -%0,77 | TWD 12,90 | TWD 12,90 | TWD 12,70 | 53,90K |
| 2026-09-02 | TWD 13,00 | -%1,52 | TWD 13,00 | TWD 13,10 | TWD 12,80 | 27,02K |
| 2026-09-01 | TWD 13,20 | +%0,38 | TWD 13,40 | TWD 13,40 | TWD 12,90 | 35,00K |
| 2026-08-31 | TWD 13,15 | -%0,38 | TWD 13,55 | TWD 13,55 | TWD 12,70 | 18,00K |
| 2026-08-28 | TWD 13,20 | %0,00 | TWD 13,35 | TWD 13,35 | TWD 13,05 | 24,00K |
| 2026-08-27 | TWD 13,20 | +%0,76 | TWD 13,05 | TWD 13,35 | TWD 13,05 | 39,05K |
| 2026-08-26 | TWD 13,10 | %0,00 | TWD 13,20 | TWD 13,20 | TWD 12,95 | 40,00K |
| 2026-08-25 | TWD 13,10 | -%0,38 | TWD 13,10 | TWD 13,10 | TWD 12,90 | 27,00K |
| 2026-08-24 | TWD 13,15 | -%1,13 | TWD 13,35 | TWD 13,40 | TWD 12,85 | 19,01K |
| 2026-08-21 | TWD 13,30 | +%0,76 | TWD 13,45 | TWD 13,45 | TWD 13,10 | 24,00K |
| 2026-08-20 | TWD 13,20 | -%0,75 | TWD 13,45 | TWD 13,45 | TWD 13,15 | 42,00K |
| 2026-08-19 | TWD 13,30 | -%0,37 | TWD 13,00 | TWD 13,30 | TWD 12,95 | 9,00K |
| 2026-08-18 | TWD 13,35 | %0,00 | TWD 13,70 | TWD 13,70 | TWD 13,10 | 32,00K |
| 2026-08-17 | TWD 13,35 | -%1,84 | TWD 13,60 | TWD 13,60 | TWD 13,10 | 50,00K |
| 2026-08-14 | TWD 13,60 | -%1,09 | TWD 13,65 | TWD 13,85 | TWD 13,30 | 64,00K |
| 2026-08-13 | TWD 13,75 | -%1,79 | TWD 14,00 | TWD 14,15 | TWD 13,60 | 55,00K |
| 2026-08-12 | TWD 14,00 | +%1,45 | TWD 13,80 | TWD 14,15 | TWD 13,80 | 77,00K |
| 2026-08-11 | TWD 13,80 | -%2,13 | TWD 13,80 | TWD 13,95 | TWD 13,55 | 80,00K |
| 2026-08-10 | TWD 14,10 | -%2,08 | TWD 14,40 | TWD 14,60 | TWD 13,75 | 77,00K |
| 2026-08-07 | TWD 14,40 | -%1,03 | TWD 14,70 | TWD 14,75 | TWD 14,30 | 26,28K |
| 2026-08-06 | TWD 14,55 | -%1,02 | TWD 14,90 | TWD 14,90 | TWD 14,35 | 21,00K |
| 2026-08-05 | TWD 14,70 | +%2,08 | TWD 14,80 | TWD 15,45 | TWD 14,50 | 33,00K |
| 2026-08-04 | TWD 14,40 | +%2,86 | TWD 14,00 | TWD 14,55 | TWD 14,00 | 19,14K |
| 2026-08-03 | TWD 14,00 | %0,00 | TWD 14,10 | TWD 14,10 | TWD 13,90 | 32,00K |
| 2026-07-31 | TWD 14,00 | +%3,32 | TWD 13,60 | TWD 14,40 | TWD 13,60 | 62,00K |
| 2026-07-30 | TWD 13,55 | -%1,81 | TWD 13,35 | TWD 13,60 | TWD 13,10 | 99,00K |
| 2026-07-29 | TWD 13,80 | -%4,17 | TWD 14,75 | TWD 14,90 | TWD 13,35 | 57,00K |
| 2026-07-28 | TWD 14,40 | -%4,00 | TWD 15,05 | TWD 15,05 | TWD 14,20 | 83,00K |
| 2026-07-27 | TWD 15,00 | -%2,60 | TWD 15,45 | TWD 15,50 | TWD 14,35 | 48,00K |
| 2026-07-24 | TWD 15,40 | -%1,91 | TWD 15,75 | TWD 15,75 | TWD 14,20 | 151,00K |
| 2026-07-23 | TWD 15,70 | +%1,29 | TWD 15,50 | TWD 15,85 | TWD 15,20 | 77,60K |
| 2026-07-22 | TWD 15,50 | -%5,78 | TWD 16,45 | TWD 16,85 | TWD 15,20 | 80,00K |
| 2026-07-21 | TWD 16,45 | +%8,94 | TWD 15,35 | TWD 16,45 | TWD 15,00 | 239,07K |
| 2026-07-20 | TWD 15,10 | -%6,50 | TWD 16,15 | TWD 16,55 | TWD 15,10 | 225,23K |
| 2026-07-17 | TWD 16,15 | -%5,56 | TWD 17,05 | TWD 17,10 | TWD 15,60 | 210,02K |
| 2026-07-16 | TWD 17,10 | -%0,58 | TWD 16,75 | TWD 17,45 | TWD 16,70 | 278,03K |
| 2026-07-15 | TWD 17,20 | +%4,24 | TWD 16,50 | TWD 17,40 | TWD 16,35 | 225,20K |
| 2026-07-14 | TWD 16,50 | -%2,08 | TWD 17,00 | TWD 17,55 | TWD 15,80 | 241,00K |
| 2026-07-13 | TWD 16,85 | +%0,30 | TWD 16,60 | TWD 17,80 | TWD 16,20 | 396,01K |
| 2026-07-10 | TWD 16,80 | %0,00 | TWD 16,80 | TWD 16,80 | TWD 16,80 | 0 |
| 2026-07-09 | TWD 16,80 | +%9,80 | TWD 15,80 | TWD 16,80 | TWD 15,70 | 523,00K |
| 2026-07-08 | TWD 15,30 | %0,00 | TWD 15,30 | TWD 15,35 | TWD 14,90 | 101,00K |
| 2026-07-07 | TWD 15,30 | -%4,97 | TWD 16,20 | TWD 16,20 | TWD 15,30 | 87,00K |
| 2026-07-06 | TWD 16,10 | +%1,58 | TWD 16,30 | TWD 16,30 | TWD 16,00 | 148,00K |
| 2026-07-03 | TWD 15,85 | +%0,32 | TWD 15,65 | TWD 15,85 | TWD 15,40 | 106,00K |
| 2026-07-02 | TWD 15,80 | +%2,93 | TWD 15,15 | TWD 15,90 | TWD 15,15 | 173,53K |
| 2026-07-01 | TWD 15,35 | -%0,32 | TWD 15,35 | TWD 15,85 | TWD 15,15 | 233,00K |
| 2026-06-30 | TWD 15,40 | -%5,23 | TWD 16,00 | TWD 16,00 | TWD 15,05 | 367,00K |
| 2026-06-29 | TWD 16,25 | -%6,88 | TWD 15,90 | TWD 16,75 | TWD 15,90 | 622,09K |
| 2026-06-26 | TWD 17,45 | +%5,12 | TWD 18,00 | TWD 18,25 | TWD 15,50 | 2,00M |
| 2026-06-25 | TWD 16,60 | +%9,93 | TWD 16,60 | TWD 16,60 | TWD 16,60 | 633,75K |
| 2026-06-24 | TWD 15,10 | +%9,82 | TWD 14,25 | TWD 15,10 | TWD 14,05 | 784,00K |
| 2026-06-23 | TWD 13,75 | +%10,00 | TWD 12,70 | TWD 13,75 | TWD 12,70 | 415,05K |
| 2026-06-22 | TWD 12,50 | +%2,04 | TWD 12,30 | TWD 12,75 | TWD 12,20 | 149,00K |
| 2026-06-18 | TWD 12,25 | %0,00 | TWD 12,35 | TWD 12,35 | TWD 12,10 | 54,00K |
| 2026-06-17 | TWD 12,25 | -%0,41 | TWD 12,30 | TWD 12,30 | TWD 12,05 | 37,00K |
| 2026-06-16 | TWD 12,30 | +%1,23 | TWD 12,15 | TWD 12,30 | TWD 12,10 | 56,00K |
| 2026-06-15 | TWD 12,15 | +%0,41 | TWD 12,25 | TWD 12,25 | TWD 12,05 | 49,01K |
| 2026-06-12 | TWD 12,10 | -%0,41 | TWD 11,80 | TWD 12,15 | TWD 11,75 | 49,70K |
| 2026-06-11 | TWD 12,15 | %0,00 | TWD 11,80 | TWD 12,15 | TWD 11,80 | 52,00K |
| 2026-06-10 | TWD 12,15 | -%1,62 | TWD 11,50 | TWD 12,30 | TWD 11,50 | 98,05K |
| 2026-06-09 | TWD 12,35 | +%0,41 | TWD 12,30 | TWD 12,40 | TWD 12,15 | 39,00K |
| 2026-06-08 | TWD 12,30 | -%1,20 | TWD 11,60 | TWD 12,30 | TWD 11,60 | 48,00K |
| 2026-06-05 | TWD 12,45 | %0,00 | TWD 12,45 | TWD 12,50 | TWD 12,10 | 74,00K |
| 2026-06-04 | TWD 12,45 | +%0,40 | TWD 12,40 | TWD 12,55 | TWD 12,25 | 62,00K |
| 2026-06-03 | TWD 12,40 | %0,00 | TWD 12,45 | TWD 12,45 | TWD 12,15 | 137,00K |
| 2026-06-02 | TWD 12,40 | %0,00 | TWD 12,50 | TWD 12,50 | TWD 12,15 | 164,00K |
| 2026-06-01 | TWD 12,40 | -%0,80 | TWD 12,40 | TWD 12,50 | TWD 12,00 | 72,70K |
| 2026-05-29 | TWD 12,50 | -%1,19 | TWD 12,70 | TWD 12,70 | TWD 12,45 | 57,00K |
| 2026-05-28 | TWD 12,65 | -%0,39 | TWD 12,70 | TWD 12,85 | TWD 12,45 | 60,00K |
| 2026-05-27 | TWD 12,70 | -%0,39 | TWD 12,75 | TWD 12,90 | TWD 12,50 | 82,00K |