AV Tech Corporation 8072
TWSE · Tayvan · Elektronik Teknoloji
TWD 27,70-0,10 (-%0,36)
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 27,70 | -%0,36 | TWD 27,70 | TWD 27,80 | TWD 27,60 | 129,96K |
| 2026-10-01 | TWD 27,80 | -%0,18 | TWD 27,80 | TWD 28,05 | TWD 27,70 | 98,08K |
| 2026-09-30 | TWD 27,85 | +%0,18 | TWD 27,90 | TWD 27,95 | TWD 27,60 | 98,00K |
| 2026-09-29 | TWD 27,80 | -%1,94 | TWD 28,35 | TWD 28,35 | TWD 27,70 | 147,04K |
| 2026-09-24 | TWD 28,35 | +%4,42 | TWD 27,15 | TWD 28,85 | TWD 27,00 | 736,05K |
| 2026-09-23 | TWD 27,15 | -%0,55 | TWD 27,30 | TWD 27,35 | TWD 27,10 | 70,10K |
| 2026-09-22 | TWD 27,30 | -%0,73 | TWD 27,80 | TWD 27,80 | TWD 27,20 | 73,33K |
| 2026-09-21 | TWD 27,50 | -%1,08 | TWD 28,30 | TWD 28,30 | TWD 27,40 | 228,84K |
| 2026-09-18 | TWD 27,80 | +%4,51 | TWD 27,00 | TWD 28,60 | TWD 26,90 | 886,39K |
| 2026-09-17 | TWD 26,60 | -%0,56 | TWD 27,00 | TWD 27,05 | TWD 26,60 | 125,40K |
| 2026-09-16 | TWD 26,75 | -%0,74 | TWD 27,40 | TWD 28,00 | TWD 26,70 | 630,14K |
| 2026-09-15 | TWD 26,95 | +%2,28 | TWD 26,35 | TWD 28,45 | TWD 26,25 | 1,10M |
| 2026-09-14 | TWD 26,35 | +%0,96 | TWD 26,10 | TWD 26,85 | TWD 26,00 | 180,00K |
| 2026-09-11 | TWD 26,10 | +%0,77 | TWD 25,85 | TWD 26,20 | TWD 25,85 | 52,00K |
| 2026-09-10 | TWD 25,90 | -%0,58 | TWD 26,05 | TWD 26,05 | TWD 25,70 | 50,84K |
| 2026-09-09 | TWD 26,05 | %0,00 | TWD 25,70 | TWD 26,10 | TWD 25,70 | 62,00K |
| 2026-09-08 | TWD 26,05 | +%0,58 | TWD 26,20 | TWD 26,20 | TWD 25,80 | 72,12K |
| 2026-09-07 | TWD 25,90 | -%1,15 | TWD 26,25 | TWD 26,25 | TWD 25,75 | 88,10K |
| 2026-09-04 | TWD 26,20 | +%0,58 | TWD 26,15 | TWD 26,20 | TWD 25,95 | 42,08K |
| 2026-09-03 | TWD 26,05 | -%0,57 | TWD 26,25 | TWD 26,30 | TWD 25,85 | 122,00K |
| 2026-09-02 | TWD 26,20 | %0,00 | TWD 26,25 | TWD 26,35 | TWD 26,20 | 58,00K |
| 2026-09-01 | TWD 26,20 | +%0,19 | TWD 26,25 | TWD 26,45 | TWD 26,15 | 96,05K |
| 2026-08-31 | TWD 26,15 | -%0,19 | TWD 26,20 | TWD 26,30 | TWD 26,05 | 72,10K |
| 2026-08-28 | TWD 26,20 | -%0,76 | TWD 26,40 | TWD 26,45 | TWD 25,80 | 115,60K |
| 2026-08-27 | TWD 26,40 | +%0,76 | TWD 26,35 | TWD 26,55 | TWD 26,10 | 68,00K |
| 2026-08-26 | TWD 26,20 | +%0,38 | TWD 26,25 | TWD 26,30 | TWD 26,00 | 119,00K |
| 2026-08-25 | TWD 26,10 | -%0,38 | TWD 26,20 | TWD 26,20 | TWD 25,80 | 95,20K |
| 2026-08-24 | TWD 26,20 | -%0,57 | TWD 26,20 | TWD 26,25 | TWD 26,00 | 53,26K |
| 2026-08-21 | TWD 26,35 | %0,00 | TWD 26,35 | TWD 26,35 | TWD 26,10 | 53,20K |
| 2026-08-20 | TWD 26,35 | -%0,38 | TWD 26,55 | TWD 26,55 | TWD 26,25 | 44,00K |
| 2026-08-19 | TWD 26,45 | -%0,19 | TWD 26,10 | TWD 26,75 | TWD 26,00 | 75,15K |
| 2026-08-18 | TWD 26,50 | -%1,67 | TWD 26,95 | TWD 26,95 | TWD 26,20 | 70,00K |
| 2026-08-17 | TWD 26,95 | +%1,51 | TWD 26,55 | TWD 27,00 | TWD 26,55 | 162,00K |
| 2026-08-14 | TWD 26,55 | +%0,57 | TWD 26,40 | TWD 26,60 | TWD 26,30 | 67,15K |
| 2026-08-13 | TWD 26,40 | -%0,19 | TWD 26,30 | TWD 26,65 | TWD 26,30 | 102,12K |
| 2026-08-12 | TWD 26,45 | +%1,93 | TWD 26,00 | TWD 26,45 | TWD 26,00 | 83,12K |
| 2026-08-11 | TWD 25,95 | -%1,33 | TWD 26,25 | TWD 26,25 | TWD 25,90 | 65,25K |
| 2026-08-10 | TWD 26,30 | +%0,77 | TWD 26,55 | TWD 26,55 | TWD 26,15 | 142,10K |
| 2026-08-07 | TWD 26,10 | -%0,38 | TWD 26,50 | TWD 26,50 | TWD 26,00 | 80,10K |
| 2026-08-06 | TWD 26,20 | -%2,60 | TWD 26,60 | TWD 26,60 | TWD 25,95 | 237,00K |
| 2026-08-05 | TWD 26,90 | +%0,94 | TWD 27,25 | TWD 27,25 | TWD 26,90 | 109,00K |
| 2026-08-04 | TWD 26,65 | %0,00 | TWD 26,70 | TWD 26,85 | TWD 26,45 | 62,01K |
| 2026-08-03 | TWD 26,65 | +%0,57 | TWD 26,50 | TWD 26,80 | TWD 26,40 | 123,01K |
| 2026-07-31 | TWD 26,50 | +%3,11 | TWD 26,25 | TWD 26,70 | TWD 26,25 | 113,00K |
| 2026-07-30 | TWD 25,70 | -%0,58 | TWD 25,45 | TWD 26,00 | TWD 25,15 | 178,10K |
| 2026-07-29 | TWD 25,85 | -%2,08 | TWD 26,00 | TWD 26,75 | TWD 25,00 | 360,00K |
| 2026-07-28 | TWD 26,40 | -%2,04 | TWD 26,95 | TWD 26,95 | TWD 26,20 | 222,30K |
| 2026-07-27 | TWD 26,95 | +%1,32 | TWD 26,70 | TWD 26,95 | TWD 26,55 | 93,00K |
| 2026-07-24 | TWD 26,60 | -%2,21 | TWD 27,05 | TWD 27,10 | TWD 26,60 | 131,07K |
| 2026-07-23 | TWD 27,20 | -%0,73 | TWD 27,55 | TWD 27,65 | TWD 26,85 | 89,00K |
| 2026-07-22 | TWD 27,40 | +%0,74 | TWD 27,50 | TWD 27,60 | TWD 27,25 | 63,00K |
| 2026-07-21 | TWD 27,20 | +%1,68 | TWD 26,80 | TWD 27,25 | TWD 26,80 | 88,00K |
| 2026-07-20 | TWD 26,75 | -%1,11 | TWD 27,40 | TWD 27,40 | TWD 26,40 | 305,00K |
| 2026-07-17 | TWD 27,05 | -%4,08 | TWD 28,05 | TWD 28,50 | TWD 27,00 | 319,20K |
| 2026-07-16 | TWD 28,20 | -%1,05 | TWD 28,70 | TWD 29,30 | TWD 28,10 | 499,97K |
| 2026-07-15 | TWD 28,50 | +%2,15 | TWD 27,80 | TWD 28,60 | TWD 27,65 | 146,51K |
| 2026-07-14 | TWD 27,90 | -%1,59 | TWD 28,25 | TWD 28,45 | TWD 27,00 | 328,05K |
| 2026-07-13 | TWD 28,35 | -%2,58 | TWD 29,35 | TWD 29,35 | TWD 28,00 | 227,08K |
| 2026-07-10 | TWD 29,10 | %0,00 | TWD 29,10 | TWD 29,10 | TWD 29,10 | 0 |
| 2026-07-09 | TWD 29,10 | +%0,87 | TWD 28,90 | TWD 29,75 | TWD 28,70 | 247,00K |
| 2026-07-08 | TWD 28,85 | +%0,17 | TWD 29,20 | TWD 29,20 | TWD 28,25 | 181,77K |
| 2026-07-07 | TWD 28,80 | -%1,71 | TWD 29,65 | TWD 30,10 | TWD 28,70 | 319,00K |
| 2026-07-06 | TWD 29,30 | -%3,14 | TWD 29,80 | TWD 29,80 | TWD 29,00 | 277,01K |
| 2026-07-03 | TWD 30,25 | +%3,24 | TWD 29,55 | TWD 30,80 | TWD 29,40 | 502,69K |
| 2026-07-02 | TWD 29,30 | +%0,34 | TWD 29,00 | TWD 29,45 | TWD 28,90 | 155,60K |
| 2026-07-01 | TWD 29,20 | -%0,34 | TWD 29,80 | TWD 29,80 | TWD 29,00 | 151,00K |
| 2026-06-30 | TWD 29,30 | +%2,27 | TWD 29,60 | TWD 29,60 | TWD 29,10 | 135,01K |
| 2026-06-29 | TWD 28,65 | -%1,21 | TWD 29,10 | TWD 29,30 | TWD 28,50 | 212,12K |
| 2026-06-26 | TWD 29,00 | -%3,49 | TWD 29,65 | TWD 30,90 | TWD 29,00 | 552,52K |
| 2026-06-25 | TWD 30,05 | -%2,59 | TWD 30,85 | TWD 31,15 | TWD 29,90 | 420,24K |
| 2026-06-24 | TWD 30,85 | +%0,82 | TWD 30,40 | TWD 32,20 | TWD 30,40 | 1,42M |
| 2026-06-23 | TWD 30,60 | -%2,08 | TWD 31,25 | TWD 31,85 | TWD 30,25 | 884,47K |
| 2026-06-22 | TWD 31,25 | +%6,29 | TWD 30,00 | TWD 31,70 | TWD 30,00 | 1,23M |
| 2026-06-18 | TWD 29,40 | +%1,73 | TWD 29,20 | TWD 29,90 | TWD 29,05 | 406,40K |
| 2026-06-17 | TWD 28,90 | +%2,12 | TWD 28,65 | TWD 29,00 | TWD 28,40 | 115,56K |
| 2026-06-16 | TWD 28,30 | -%1,57 | TWD 29,00 | TWD 29,00 | TWD 28,30 | 146,07K |
| 2026-06-15 | TWD 28,75 | +%0,17 | TWD 28,70 | TWD 29,10 | TWD 28,60 | 179,48K |
| 2026-06-12 | TWD 28,70 | +%2,32 | TWD 28,35 | TWD 28,80 | TWD 28,35 | 169,77K |
| 2026-06-11 | TWD 28,05 | -%0,88 | TWD 28,60 | TWD 28,60 | TWD 27,45 | 222,00K |
| 2026-06-10 | TWD 28,30 | -%3,41 | TWD 29,30 | TWD 29,45 | TWD 28,30 | 274,02K |
| 2026-06-09 | TWD 29,30 | +%1,21 | TWD 29,00 | TWD 29,55 | TWD 28,80 | 253,06K |
| 2026-06-08 | TWD 28,95 | -%1,53 | TWD 27,55 | TWD 29,05 | TWD 27,10 | 589,37K |
| 2026-06-05 | TWD 29,40 | -%3,92 | TWD 30,00 | TWD 30,60 | TWD 29,15 | 647,00K |
| 2026-06-04 | TWD 30,60 | +%2,51 | TWD 29,75 | TWD 31,80 | TWD 29,15 | 2,11M |
| 2026-06-03 | TWD 29,85 | +%1,36 | TWD 29,45 | TWD 29,85 | TWD 29,00 | 696,07K |
| 2026-06-02 | TWD 29,45 | +%3,70 | TWD 28,60 | TWD 30,75 | TWD 28,30 | 1,65M |
| 2026-06-01 | TWD 28,40 | +%3,84 | TWD 27,50 | TWD 28,75 | TWD 27,50 | 588,48K |
| 2026-05-29 | TWD 27,35 | +%0,18 | TWD 27,45 | TWD 27,75 | TWD 27,30 | 206,38K |
| 2026-05-28 | TWD 27,30 | -%1,27 | TWD 27,80 | TWD 28,65 | TWD 27,30 | 370,60K |
| 2026-05-27 | TWD 27,65 | -%0,54 | TWD 27,90 | TWD 27,95 | TWD 27,45 | 273,04K |