Ampire Co., Ltd. 8049
TPEX · Tayvan · Elektronik Teknoloji
TWD 24,85+0,05 (+%0,20)
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 24,85 | +%0,20 | TWD 24,95 | TWD 25,00 | TWD 24,70 | 125,67K |
| 2026-10-01 | TWD 24,80 | +%0,81 | TWD 24,60 | TWD 24,85 | TWD 24,50 | 187,00K |
| 2026-09-30 | TWD 24,60 | +%0,41 | TWD 24,60 | TWD 24,65 | TWD 24,55 | 118,22K |
| 2026-09-29 | TWD 24,50 | %0,00 | TWD 24,30 | TWD 24,70 | TWD 24,30 | 152,00K |
| 2026-09-24 | TWD 24,50 | +%0,20 | TWD 24,45 | TWD 24,50 | TWD 24,45 | 31,00K |
| 2026-09-23 | TWD 24,45 | %0,00 | TWD 24,50 | TWD 24,60 | TWD 24,35 | 82,04K |
| 2026-09-22 | TWD 24,45 | %0,00 | TWD 24,45 | TWD 24,50 | TWD 24,30 | 218,21K |
| 2026-09-21 | TWD 24,45 | -%0,41 | TWD 24,50 | TWD 24,60 | TWD 24,30 | 182,00K |
| 2026-09-18 | TWD 24,55 | +%0,41 | TWD 24,45 | TWD 24,55 | TWD 24,45 | 47,21K |
| 2026-09-17 | TWD 24,45 | %0,00 | TWD 24,45 | TWD 24,55 | TWD 24,35 | 115,00K |
| 2026-09-16 | TWD 24,45 | -%0,41 | TWD 24,65 | TWD 24,65 | TWD 24,45 | 95,05K |
| 2026-09-15 | TWD 24,55 | %0,00 | TWD 24,65 | TWD 24,70 | TWD 24,45 | 96,20K |
| 2026-09-14 | TWD 24,55 | +%0,41 | TWD 24,70 | TWD 24,70 | TWD 24,45 | 115,10K |
| 2026-09-11 | TWD 24,45 | -%0,20 | TWD 24,45 | TWD 24,50 | TWD 24,35 | 78,00K |
| 2026-09-10 | TWD 24,50 | -%0,20 | TWD 24,40 | TWD 24,60 | TWD 24,40 | 75,00K |
| 2026-09-09 | TWD 24,55 | +%1,03 | TWD 24,40 | TWD 24,55 | TWD 24,35 | 83,25K |
| 2026-09-08 | TWD 24,30 | %0,00 | TWD 24,40 | TWD 24,40 | TWD 24,25 | 172,00K |
| 2026-09-07 | TWD 24,30 | -%0,61 | TWD 24,45 | TWD 24,45 | TWD 24,20 | 178,19K |
| 2026-09-04 | TWD 24,45 | %0,00 | TWD 24,50 | TWD 24,60 | TWD 24,40 | 131,10K |
| 2026-09-03 | TWD 24,45 | -%0,20 | TWD 24,55 | TWD 24,60 | TWD 24,45 | 126,00K |
| 2026-09-02 | TWD 24,50 | -%0,61 | TWD 24,50 | TWD 24,60 | TWD 24,40 | 98,10K |
| 2026-09-01 | TWD 24,65 | +%0,41 | TWD 24,55 | TWD 24,70 | TWD 24,55 | 118,00K |
| 2026-08-31 | TWD 24,55 | +%0,41 | TWD 24,40 | TWD 24,55 | TWD 24,40 | 73,00K |
| 2026-08-28 | TWD 24,45 | -%0,20 | TWD 24,50 | TWD 24,60 | TWD 24,40 | 120,00K |
| 2026-08-27 | TWD 24,50 | +%0,41 | TWD 24,55 | TWD 24,55 | TWD 24,45 | 56,18K |
| 2026-08-26 | TWD 24,40 | +%0,21 | TWD 24,40 | TWD 24,50 | TWD 24,40 | 106,00K |
| 2026-08-25 | TWD 24,35 | -%0,41 | TWD 24,40 | TWD 24,40 | TWD 24,20 | 125,00K |
| 2026-08-24 | TWD 24,45 | %0,00 | TWD 24,50 | TWD 24,50 | TWD 24,40 | 123,01K |
| 2026-08-21 | TWD 24,45 | -%0,20 | TWD 24,80 | TWD 24,80 | TWD 24,40 | 93,00K |
| 2026-08-20 | TWD 24,50 | +%0,62 | TWD 24,40 | TWD 24,50 | TWD 24,40 | 75,01K |
| 2026-08-19 | TWD 24,35 | -%1,02 | TWD 24,60 | TWD 24,85 | TWD 24,30 | 149,09K |
| 2026-08-18 | TWD 24,60 | -%1,40 | TWD 24,95 | TWD 24,95 | TWD 24,60 | 282,00K |
| 2026-08-17 | TWD 24,95 | -%5,67 | TWD 25,00 | TWD 25,00 | TWD 24,75 | 210,00K |
| 2026-08-14 | TWD 26,45 | +%0,19 | TWD 26,50 | TWD 26,55 | TWD 26,20 | 483,10K |
| 2026-08-13 | TWD 26,40 | -%0,56 | TWD 26,55 | TWD 26,60 | TWD 26,40 | 301,32K |
| 2026-08-12 | TWD 26,55 | -%0,19 | TWD 26,70 | TWD 26,70 | TWD 26,45 | 255,00K |
| 2026-08-11 | TWD 26,60 | +%0,19 | TWD 26,80 | TWD 26,80 | TWD 26,45 | 111,20K |
| 2026-08-10 | TWD 26,55 | +%0,57 | TWD 26,40 | TWD 26,70 | TWD 26,40 | 148,00K |
| 2026-08-07 | TWD 26,40 | +%0,38 | TWD 26,30 | TWD 26,45 | TWD 26,30 | 142,02K |
| 2026-08-06 | TWD 26,30 | %0,00 | TWD 26,10 | TWD 26,35 | TWD 26,10 | 71,02K |
| 2026-08-05 | TWD 26,30 | +%0,77 | TWD 26,40 | TWD 26,45 | TWD 26,10 | 78,05K |
| 2026-08-04 | TWD 26,10 | +%0,58 | TWD 26,15 | TWD 26,15 | TWD 25,90 | 129,56K |
| 2026-08-03 | TWD 25,95 | +%0,58 | TWD 25,95 | TWD 26,10 | TWD 25,90 | 72,05K |
| 2026-07-31 | TWD 25,80 | +%1,98 | TWD 25,70 | TWD 25,85 | TWD 25,60 | 212,00K |
| 2026-07-30 | TWD 25,30 | +%1,61 | TWD 24,90 | TWD 25,40 | TWD 24,90 | 140,20K |
| 2026-07-29 | TWD 24,90 | -%2,35 | TWD 25,45 | TWD 25,55 | TWD 24,70 | 288,00K |
| 2026-07-28 | TWD 25,50 | -%0,58 | TWD 25,60 | TWD 25,60 | TWD 25,30 | 141,01K |
| 2026-07-27 | TWD 25,65 | -%1,35 | TWD 26,00 | TWD 26,25 | TWD 25,65 | 117,40K |
| 2026-07-24 | TWD 26,00 | +%0,39 | TWD 25,60 | TWD 26,20 | TWD 25,60 | 190,07K |
| 2026-07-23 | TWD 25,90 | -%0,96 | TWD 26,10 | TWD 26,10 | TWD 25,90 | 44,05K |
| 2026-07-22 | TWD 26,15 | %0,00 | TWD 26,45 | TWD 26,45 | TWD 26,00 | 114,04K |
| 2026-07-21 | TWD 26,15 | +%1,75 | TWD 25,90 | TWD 26,20 | TWD 25,80 | 89,20K |
| 2026-07-20 | TWD 25,70 | -%0,39 | TWD 25,90 | TWD 25,90 | TWD 25,40 | 96,00K |
| 2026-07-17 | TWD 25,80 | -%2,27 | TWD 26,50 | TWD 26,50 | TWD 25,65 | 262,11K |
| 2026-07-16 | TWD 26,40 | -%0,56 | TWD 26,50 | TWD 26,55 | TWD 26,20 | 99,01K |
| 2026-07-15 | TWD 26,55 | +%1,34 | TWD 26,20 | TWD 26,75 | TWD 26,20 | 102,00K |
| 2026-07-14 | TWD 26,20 | -%0,57 | TWD 26,20 | TWD 26,20 | TWD 25,70 | 267,00K |
| 2026-07-13 | TWD 26,35 | -%1,13 | TWD 26,65 | TWD 26,65 | TWD 26,30 | 148,00K |
| 2026-07-10 | TWD 26,65 | %0,00 | TWD 26,65 | TWD 26,65 | TWD 26,65 | 0 |
| 2026-07-09 | TWD 26,65 | +%0,38 | TWD 26,65 | TWD 26,75 | TWD 26,50 | 98,00K |
| 2026-07-08 | TWD 26,55 | -%0,75 | TWD 26,75 | TWD 26,80 | TWD 26,35 | 126,00K |
| 2026-07-07 | TWD 26,75 | -%1,47 | TWD 27,40 | TWD 27,40 | TWD 26,60 | 279,10K |
| 2026-07-06 | TWD 27,15 | -%0,37 | TWD 27,35 | TWD 27,70 | TWD 27,00 | 164,05K |
| 2026-07-03 | TWD 27,25 | -%0,37 | TWD 27,35 | TWD 27,50 | TWD 27,00 | 532,15K |
| 2026-07-02 | TWD 27,35 | +%0,92 | TWD 27,00 | TWD 27,75 | TWD 26,85 | 265,00K |
| 2026-07-01 | TWD 27,10 | -%1,09 | TWD 27,50 | TWD 27,50 | TWD 27,10 | 154,01K |
| 2026-06-30 | TWD 27,40 | -%1,26 | TWD 27,85 | TWD 27,95 | TWD 27,30 | 275,20K |
| 2026-06-29 | TWD 27,75 | -%0,89 | TWD 28,00 | TWD 28,75 | TWD 27,60 | 590,00K |
| 2026-06-26 | TWD 28,00 | +%2,75 | TWD 27,40 | TWD 28,20 | TWD 27,10 | 1,02M |
| 2026-06-25 | TWD 27,25 | -%0,18 | TWD 27,40 | TWD 27,50 | TWD 27,00 | 284,00K |
| 2026-06-24 | TWD 27,30 | %0,00 | TWD 26,95 | TWD 27,40 | TWD 26,90 | 291,00K |
| 2026-06-23 | TWD 27,30 | -%2,15 | TWD 28,10 | TWD 28,10 | TWD 27,10 | 301,01K |
| 2026-06-22 | TWD 27,90 | +%0,72 | TWD 27,95 | TWD 27,95 | TWD 27,45 | 610,05K |
| 2026-06-18 | TWD 27,70 | +%0,36 | TWD 27,60 | TWD 27,85 | TWD 27,50 | 342,06K |
| 2026-06-17 | TWD 27,60 | -%1,78 | TWD 28,10 | TWD 28,10 | TWD 27,55 | 364,39K |
| 2026-06-16 | TWD 28,10 | +%0,72 | TWD 28,20 | TWD 29,45 | TWD 27,95 | 1,06M |
| 2026-06-15 | TWD 27,90 | +%6,08 | TWD 26,60 | TWD 27,90 | TWD 26,60 | 822,35K |
| 2026-06-12 | TWD 26,30 | +%0,57 | TWD 26,40 | TWD 26,60 | TWD 26,25 | 119,00K |
| 2026-06-11 | TWD 26,15 | %0,00 | TWD 26,15 | TWD 26,25 | TWD 25,95 | 175,00K |
| 2026-06-10 | TWD 26,15 | -%1,32 | TWD 26,35 | TWD 26,70 | TWD 26,15 | 237,00K |
| 2026-06-09 | TWD 26,50 | +%0,38 | TWD 26,45 | TWD 26,70 | TWD 26,25 | 234,04K |
| 2026-06-08 | TWD 26,40 | -%2,94 | TWD 26,05 | TWD 26,50 | TWD 25,75 | 301,12K |
| 2026-06-05 | TWD 27,20 | %0,00 | TWD 27,45 | TWD 27,75 | TWD 27,05 | 469,01K |
| 2026-06-04 | TWD 27,20 | -%0,37 | TWD 27,40 | TWD 27,45 | TWD 27,05 | 350,00K |
| 2026-06-03 | TWD 27,30 | +%0,55 | TWD 27,25 | TWD 27,60 | TWD 27,20 | 649,62K |
| 2026-06-02 | TWD 27,15 | +%0,56 | TWD 27,20 | TWD 27,20 | TWD 26,70 | 447,00K |
| 2026-06-01 | TWD 27,00 | +%0,19 | TWD 27,00 | TWD 27,30 | TWD 26,85 | 464,03K |
| 2026-05-29 | TWD 26,95 | -%0,37 | TWD 27,35 | TWD 27,35 | TWD 26,60 | 391,00K |
| 2026-05-28 | TWD 27,05 | +%1,50 | TWD 27,05 | TWD 27,20 | TWD 26,85 | 341,20K |
| 2026-05-27 | TWD 26,65 | -%1,30 | TWD 27,15 | TWD 27,15 | TWD 26,50 | 433,00K |