ABICO NetCom Co., Ltd. 8071
TPEX · Tayvan · Ticari Hizmetler
TWD 22,00-0,05 (-%0,23)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 22,05 | +%0,92 | TWD 21,80 | TWD 22,10 | TWD 21,80 | 329,01K |
| 2026-09-29 | TWD 21,85 | -%0,23 | TWD 21,65 | TWD 22,15 | TWD 21,65 | 176,00K |
| 2026-09-24 | TWD 21,90 | +%0,46 | TWD 21,80 | TWD 22,05 | TWD 21,70 | 180,00K |
| 2026-09-23 | TWD 21,80 | -%0,23 | TWD 21,85 | TWD 22,05 | TWD 21,80 |
| 128,10K |
| 2026-09-22 | TWD 21,85 | -%1,13 | TWD 22,45 | TWD 22,45 | TWD 21,85 | 264,12K |
| 2026-09-21 | TWD 22,10 | +%0,45 | TWD 22,10 | TWD 22,30 | TWD 21,95 | 165,10K |
| 2026-09-18 | TWD 22,00 | +%2,33 | TWD 21,65 | TWD 22,05 | TWD 21,45 | 348,00K |
| 2026-09-17 | TWD 21,50 | +%1,65 | TWD 21,55 | TWD 21,80 | TWD 21,05 | 423,00K |
| 2026-09-16 | TWD 21,15 | +%0,24 | TWD 20,90 | TWD 21,35 | TWD 20,90 | 170,02K |
| 2026-09-15 | TWD 21,10 | -%1,40 | TWD 21,25 | TWD 21,45 | TWD 21,05 | 127,50K |
| 2026-09-14 | TWD 21,40 | -%2,06 | TWD 21,30 | TWD 21,70 | TWD 21,30 | 276,05K |
| 2026-09-11 | TWD 21,85 | -%1,80 | TWD 22,00 | TWD 22,15 | TWD 21,80 | 193,00K |
| 2026-09-10 | TWD 22,25 | -%2,63 | TWD 23,15 | TWD 23,15 | TWD 22,15 | 268,25K |
| 2026-09-09 | TWD 22,85 | +%1,78 | TWD 22,40 | TWD 23,00 | TWD 22,10 | 717,30K |
| 2026-09-08 | TWD 22,45 | -%2,39 | TWD 23,50 | TWD 23,50 | TWD 22,40 | 315,10K |
| 2026-09-07 | TWD 23,00 | -%1,08 | TWD 23,40 | TWD 23,40 | TWD 22,65 | 417,00K |
| 2026-09-04 | TWD 23,25 | +%1,09 | TWD 23,20 | TWD 23,40 | TWD 22,90 | 296,10K |
| 2026-09-03 | TWD 23,00 | -%3,56 | TWD 24,20 | TWD 24,20 | TWD 23,00 | 619,03K |
| 2026-09-02 | TWD 23,85 | -%0,42 | TWD 23,70 | TWD 24,15 | TWD 23,60 | 251,10K |
| 2026-09-01 | TWD 23,95 | -%0,42 | TWD 24,10 | TWD 24,15 | TWD 23,85 | 503,21K |
| 2026-08-31 | TWD 24,05 | -%1,84 | TWD 24,50 | TWD 24,55 | TWD 23,90 | 335,03K |
| 2026-08-28 | TWD 24,50 | +%0,41 | TWD 24,65 | TWD 25,00 | TWD 24,35 | 497,00K |
| 2026-08-27 | TWD 24,40 | %0,00 | TWD 24,80 | TWD 25,00 | TWD 24,35 | 742,11K |
| 2026-08-26 | TWD 24,40 | +%3,17 | TWD 23,60 | TWD 24,95 | TWD 23,60 | 1,01M |
| 2026-08-25 | TWD 23,65 | +%0,42 | TWD 23,55 | TWD 23,65 | TWD 23,00 | 338,04K |
| 2026-08-24 | TWD 23,55 | -%2,08 | TWD 24,00 | TWD 24,15 | TWD 23,55 | 571,10K |
| 2026-08-21 | TWD 24,05 | +%1,48 | TWD 23,95 | TWD 24,80 | TWD 23,55 | 616,69K |
| 2026-08-20 | TWD 23,70 | -%1,66 | TWD 24,15 | TWD 24,75 | TWD 23,65 | 467,01K |
| 2026-08-19 | TWD 24,10 | +%2,12 | TWD 23,55 | TWD 24,60 | TWD 23,20 | 963,02K |
| 2026-08-18 | TWD 23,60 | -%2,07 | TWD 24,15 | TWD 24,35 | TWD 23,50 | 614,20K |
| 2026-08-17 | TWD 24,10 | -%1,23 | TWD 24,75 | TWD 25,00 | TWD 24,10 | 706,36K |
| 2026-08-14 | TWD 24,40 | -%2,98 | TWD 25,15 | TWD 25,15 | TWD 24,10 | 870,00K |
| 2026-08-13 | TWD 25,15 | -%1,57 | TWD 25,80 | TWD 26,00 | TWD 24,90 | 2,71M |
| 2026-08-12 | TWD 25,55 | +%9,89 | TWD 23,25 | TWD 25,55 | TWD 23,25 | 1,45M |
| 2026-08-11 | TWD 23,25 | +%0,65 | TWD 23,10 | TWD 23,50 | TWD 22,85 | 446,01K |
| 2026-08-10 | TWD 23,10 | -%0,22 | TWD 23,30 | TWD 23,80 | TWD 23,00 | 830,00K |
| 2026-08-07 | TWD 23,15 | %0,00 | TWD 23,40 | TWD 24,25 | TWD 23,05 | 941,00K |
| 2026-08-06 | TWD 23,15 | -%2,73 | TWD 23,70 | TWD 23,75 | TWD 22,90 | 903,20K |
| 2026-08-05 | TWD 23,80 | +%5,78 | TWD 23,25 | TWD 24,75 | TWD 23,00 | 2,01M |
| 2026-08-04 | TWD 22,50 | +%1,12 | TWD 21,70 | TWD 23,00 | TWD 21,70 | 890,13K |
| 2026-08-03 | TWD 22,25 | +%6,21 | TWD 20,55 | TWD 22,70 | TWD 20,50 | 1,16M |
| 2026-07-31 | TWD 20,95 | +%6,89 | TWD 20,95 | TWD 21,30 | TWD 20,45 | 1,06M |
| 2026-07-30 | TWD 19,60 | -%2,24 | TWD 19,55 | TWD 20,45 | TWD 19,45 | 1,25M |
| 2026-07-29 | TWD 20,05 | -%5,87 | TWD 21,30 | TWD 21,70 | TWD 19,20 | 1,43M |
| 2026-07-28 | TWD 21,30 | -%6,37 | TWD 22,20 | TWD 22,20 | TWD 21,00 | 737,00K |
| 2026-07-27 | TWD 22,75 | -%1,52 | TWD 23,10 | TWD 23,20 | TWD 22,20 | 772,04K |
| 2026-07-24 | TWD 23,10 | -%2,94 | TWD 23,30 | TWD 24,00 | TWD 23,10 | 929,00K |
| 2026-07-23 | TWD 23,80 | -%3,84 | TWD 24,80 | TWD 24,85 | TWD 23,80 | 852,00K |
| 2026-07-22 | TWD 24,75 | +%1,85 | TWD 24,25 | TWD 25,35 | TWD 24,25 | 1,16M |
| 2026-07-21 | TWD 24,30 | -%0,41 | TWD 24,65 | TWD 24,80 | TWD 24,00 | 1,10M |
| 2026-07-20 | TWD 24,40 | -%2,40 | TWD 25,05 | TWD 25,10 | TWD 23,75 | 1,37M |
| 2026-07-17 | TWD 25,00 | -%7,41 | TWD 26,65 | TWD 27,55 | TWD 25,00 | 2,49M |
| 2026-07-16 | TWD 27,00 | -%2,35 | TWD 27,50 | TWD 27,90 | TWD 26,45 | 1,30M |
| 2026-07-15 | TWD 27,65 | +%1,28 | TWD 28,75 | TWD 29,75 | TWD 27,05 | 2,15M |
| 2026-07-14 | TWD 27,30 | -%5,37 | TWD 28,30 | TWD 28,75 | TWD 26,50 | 2,69M |
| 2026-07-13 | TWD 28,85 | -%4,79 | TWD 30,50 | TWD 31,45 | TWD 28,50 | 2,82M |
| 2026-07-10 | TWD 30,30 | %0,00 | TWD 30,30 | TWD 30,30 | TWD 30,30 | 0 |
| 2026-07-09 | TWD 30,30 | -%1,62 | TWD 31,05 | TWD 31,65 | TWD 30,20 | 2,42M |
| 2026-07-08 | TWD 30,80 | -%7,65 | TWD 33,95 | TWD 35,10 | TWD 30,70 | 10,56M |
| 2026-07-07 | TWD 33,35 | +%7,75 | TWD 30,65 | TWD 34,00 | TWD 30,10 | 12,20M |
| 2026-07-06 | TWD 30,95 | -%4,92 | TWD 32,00 | TWD 32,25 | TWD 30,70 | 2,99M |
| 2026-07-03 | TWD 32,55 | -%3,70 | TWD 33,15 | TWD 33,95 | TWD 32,00 | 3,80M |
| 2026-07-02 | TWD 33,80 | +%8,68 | TWD 31,25 | TWD 34,10 | TWD 31,15 | 10,26M |
| 2026-07-01 | TWD 31,10 | %0,00 | TWD 32,00 | TWD 33,15 | TWD 30,20 | 7,95M |
| 2026-06-30 | TWD 31,10 | +%9,89 | TWD 28,30 | TWD 31,10 | TWD 28,30 | 3,80M |
| 2026-06-29 | TWD 28,30 | -%5,19 | TWD 30,20 | TWD 30,55 | TWD 28,05 | 3,47M |
| 2026-06-26 | TWD 29,85 | -%3,08 | TWD 32,45 | TWD 33,20 | TWD 29,70 | 15,83M |
| 2026-06-25 | TWD 30,80 | +%10,00 | TWD 29,10 | TWD 30,80 | TWD 28,50 | 12,48M |
| 2026-06-24 | TWD 28,00 | +%3,70 | TWD 26,90 | TWD 28,35 | TWD 26,70 | 3,93M |
| 2026-06-23 | TWD 27,00 | -%3,05 | TWD 27,70 | TWD 27,70 | TWD 26,10 | 3,38M |
| 2026-06-22 | TWD 27,85 | -%5,27 | TWD 29,15 | TWD 29,35 | TWD 27,75 | 4,68M |
| 2026-06-18 | TWD 29,40 | -%2,65 | TWD 29,45 | TWD 29,80 | TWD 28,40 | 4,74M |
| 2026-06-17 | TWD 30,20 | +%2,03 | TWD 29,60 | TWD 31,00 | TWD 29,00 | 12,25M |
| 2026-06-16 | TWD 29,60 | +%9,83 | TWD 28,70 | TWD 29,60 | TWD 28,25 | 9,72M |
| 2026-06-15 | TWD 26,95 | +%10,00 | TWD 25,55 | TWD 26,95 | TWD 25,20 | 5,04M |
| 2026-06-12 | TWD 24,50 | -%1,80 | TWD 26,05 | TWD 27,40 | TWD 24,40 | 11,19M |
| 2026-06-11 | TWD 24,95 | +%9,91 | TWD 23,00 | TWD 24,95 | TWD 22,70 | 9,55M |
| 2026-06-10 | TWD 22,70 | +%5,34 | TWD 23,30 | TWD 23,70 | TWD 22,70 | 11,16M |
| 2026-06-09 | TWD 21,55 | +%9,95 | TWD 19,95 | TWD 21,55 | TWD 19,75 | 1,36M |
| 2026-06-08 | TWD 19,60 | -%7,76 | TWD 19,15 | TWD 19,95 | TWD 19,15 | 1,16M |
| 2026-06-05 | TWD 21,25 | -%2,30 | TWD 21,45 | TWD 22,80 | TWD 21,25 | 1,65M |
| 2026-06-04 | TWD 21,75 | -%4,19 | TWD 22,60 | TWD 22,60 | TWD 21,35 | 1,29M |
| 2026-06-03 | TWD 22,70 | -%2,78 | TWD 23,50 | TWD 23,75 | TWD 22,45 | 2,49M |
| 2026-06-02 | TWD 23,35 | -%0,21 | TWD 24,30 | TWD 24,50 | TWD 22,20 | 7,18M |
| 2026-06-01 | TWD 23,40 | +%9,86 | TWD 21,80 | TWD 23,40 | TWD 21,75 | 5,24M |
| 2026-05-29 | TWD 21,30 | +%7,30 | TWD 20,15 | TWD 21,75 | TWD 20,15 | 4,18M |
| 2026-05-28 | TWD 19,85 | +%1,79 | TWD 19,50 | TWD 20,15 | TWD 19,20 | 841,12K |
| 2026-05-27 | TWD 19,50 | -%2,99 | TWD 20,15 | TWD 20,25 | TWD 19,50 | 984,13K |
| 2026-05-26 | TWD 20,10 | -%6,29 | TWD 21,25 | TWD 21,25 | TWD 20,00 | 1,58M |
| 2026-05-25 | TWD 21,45 | +%6,98 | TWD 20,05 | TWD 21,60 | TWD 19,70 | 3,08M |