Advanced Wireless Semiconductor Co. 8086
TPEX · Tayvan · Elektronik Teknoloji
TWD 120,00+5,00 (+%4,35)
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 120,00 | +%4,35 | TWD 116,00 | TWD 120,50 | TWD 116,00 | 8,52M |
| 2026-10-01 | TWD 115,00 | +%0,44 | TWD 114,50 | TWD 116,50 | TWD 111,50 | 3,84M |
| 2026-09-30 | TWD 114,50 | +%4,09 | TWD 111,00 | TWD 116,00 | TWD 111,00 | 4,69M |
| 2026-09-29 | TWD 110,00 | -%0,45 | TWD 110,00 | TWD 111,00 | TWD 109,00 |
| 722,36K |
| 2026-09-24 | TWD 110,50 | +%1,38 | TWD 108,50 | TWD 111,50 | TWD 107,50 | 1,46M |
| 2026-09-23 | TWD 109,00 | -%0,91 | TWD 111,00 | TWD 112,00 | TWD 108,50 | 1,40M |
| 2026-09-22 | TWD 110,00 | +%0,46 | TWD 111,00 | TWD 112,00 | TWD 110,00 | 1,96M |
| 2026-09-21 | TWD 109,50 | -%1,35 | TWD 111,50 | TWD 111,50 | TWD 109,50 | 1,64M |
| 2026-09-18 | TWD 111,00 | +%2,78 | TWD 110,00 | TWD 111,50 | TWD 107,50 | 2,50M |
| 2026-09-17 | TWD 108,00 | +%0,47 | TWD 109,00 | TWD 112,50 | TWD 107,50 | 3,02M |
| 2026-09-16 | TWD 107,50 | +%1,42 | TWD 107,50 | TWD 108,00 | TWD 106,00 | 1,88M |
| 2026-09-15 | TWD 106,00 | +%0,47 | TWD 105,50 | TWD 109,50 | TWD 105,50 | 1,83M |
| 2026-09-14 | TWD 105,50 | -%0,47 | TWD 103,50 | TWD 108,00 | TWD 103,50 | 1,61M |
| 2026-09-11 | TWD 106,00 | -%3,20 | TWD 106,50 | TWD 107,50 | TWD 105,00 | 2,33M |
| 2026-09-10 | TWD 109,50 | -%3,52 | TWD 113,00 | TWD 113,00 | TWD 109,00 | 3,12M |
| 2026-09-09 | TWD 113,50 | +%3,18 | TWD 111,50 | TWD 114,50 | TWD 111,50 | 1,94M |
| 2026-09-08 | TWD 110,00 | -%2,22 | TWD 113,00 | TWD 114,00 | TWD 110,00 | 1,91M |
| 2026-09-07 | TWD 112,50 | %0,00 | TWD 113,00 | TWD 113,50 | TWD 111,50 | 1,77M |
| 2026-09-04 | TWD 112,50 | +%0,45 | TWD 114,00 | TWD 114,50 | TWD 110,50 | 2,55M |
| 2026-09-03 | TWD 112,00 | -%4,27 | TWD 117,50 | TWD 119,00 | TWD 112,00 | 4,34M |
| 2026-09-02 | TWD 117,00 | -%4,88 | TWD 121,50 | TWD 122,50 | TWD 117,00 | 5,47M |
| 2026-09-01 | TWD 123,00 | +%4,24 | TWD 118,50 | TWD 126,00 | TWD 118,00 | 9,69M |
| 2026-08-31 | TWD 118,00 | +%0,43 | TWD 118,00 | TWD 122,50 | TWD 116,50 | 6,09M |
| 2026-08-28 | TWD 117,50 | -%0,42 | TWD 119,50 | TWD 120,50 | TWD 117,50 | 3,16M |
| 2026-08-27 | TWD 118,00 | +%0,85 | TWD 118,50 | TWD 122,50 | TWD 117,00 | 5,65M |
| 2026-08-26 | TWD 117,00 | +%1,30 | TWD 116,00 | TWD 118,00 | TWD 114,00 | 6,65M |
| 2026-08-25 | TWD 115,50 | +%3,13 | TWD 111,00 | TWD 116,00 | TWD 109,00 | 3,10M |
| 2026-08-24 | TWD 112,00 | +%1,36 | TWD 110,50 | TWD 115,00 | TWD 110,50 | 3,37M |
| 2026-08-21 | TWD 110,50 | -%3,49 | TWD 114,50 | TWD 115,50 | TWD 109,50 | 4,00M |
| 2026-08-20 | TWD 114,50 | -%0,87 | TWD 116,50 | TWD 118,50 | TWD 112,50 | 3,94M |
| 2026-08-19 | TWD 115,50 | +%0,43 | TWD 112,00 | TWD 119,50 | TWD 111,50 | 4,66M |
| 2026-08-18 | TWD 115,00 | -%4,56 | TWD 122,50 | TWD 123,50 | TWD 115,00 | 10,84M |
| 2026-08-17 | TWD 120,50 | +%5,70 | TWD 114,50 | TWD 122,00 | TWD 114,50 | 5,02M |
| 2026-08-14 | TWD 114,00 | -%2,56 | TWD 118,00 | TWD 118,50 | TWD 113,50 | 2,01M |
| 2026-08-13 | TWD 117,00 | -%1,68 | TWD 121,50 | TWD 121,50 | TWD 117,00 | 2,40M |
| 2026-08-12 | TWD 119,00 | +%2,15 | TWD 116,50 | TWD 122,00 | TWD 116,50 | 3,02M |
| 2026-08-11 | TWD 116,50 | -%1,27 | TWD 119,00 | TWD 120,50 | TWD 116,00 | 4,11M |
| 2026-08-10 | TWD 118,00 | +%5,83 | TWD 114,00 | TWD 122,50 | TWD 113,50 | 4,39M |
| 2026-08-07 | TWD 111,50 | -%9,72 | TWD 122,00 | TWD 122,50 | TWD 111,50 | 7,21M |
| 2026-08-06 | TWD 123,50 | -%0,40 | TWD 124,00 | TWD 124,00 | TWD 120,00 | 1,75M |
| 2026-08-05 | TWD 124,00 | +%1,22 | TWD 128,00 | TWD 129,50 | TWD 123,50 | 3,77M |
| 2026-08-04 | TWD 122,50 | +%6,06 | TWD 117,50 | TWD 124,00 | TWD 115,50 | 3,25M |
| 2026-08-03 | TWD 115,50 | +%5,00 | TWD 110,00 | TWD 118,50 | TWD 109,50 | 2,11M |
| 2026-07-31 | TWD 110,00 | +%6,80 | TWD 110,00 | TWD 112,00 | TWD 108,00 | 1,76M |
| 2026-07-30 | TWD 103,00 | -%3,29 | TWD 103,50 | TWD 108,00 | TWD 100,50 | 3,16M |
| 2026-07-29 | TWD 106,50 | -%4,91 | TWD 110,50 | TWD 113,00 | TWD 102,00 | 4,14M |
| 2026-07-28 | TWD 112,00 | -%7,82 | TWD 116,00 | TWD 117,50 | TWD 112,00 | 2,18M |
| 2026-07-27 | TWD 121,50 | +%2,53 | TWD 117,00 | TWD 122,00 | TWD 116,50 | 1,83M |
| 2026-07-24 | TWD 118,50 | -%3,66 | TWD 120,00 | TWD 124,50 | TWD 118,50 | 2,38M |
| 2026-07-23 | TWD 123,00 | +%0,41 | TWD 124,50 | TWD 127,50 | TWD 122,00 | 2,42M |
| 2026-07-22 | TWD 122,50 | +%2,51 | TWD 123,00 | TWD 127,00 | TWD 122,00 | 1,80M |
| 2026-07-21 | TWD 119,50 | +%3,91 | TWD 115,00 | TWD 120,50 | TWD 115,00 | 1,42M |
| 2026-07-20 | TWD 115,00 | -%2,95 | TWD 119,00 | TWD 119,00 | TWD 107,50 | 2,66M |
| 2026-07-17 | TWD 118,50 | -%6,69 | TWD 122,00 | TWD 125,00 | TWD 118,00 | 2,73M |
| 2026-07-16 | TWD 127,00 | -%3,79 | TWD 131,00 | TWD 131,50 | TWD 126,50 | 1,55M |
| 2026-07-15 | TWD 132,00 | +%2,72 | TWD 131,00 | TWD 134,50 | TWD 130,00 | 2,24M |
| 2026-07-14 | TWD 128,50 | -%4,81 | TWD 134,00 | TWD 136,00 | TWD 122,50 | 3,42M |
| 2026-07-13 | TWD 135,00 | -%0,74 | TWD 139,50 | TWD 141,50 | TWD 133,50 | 2,30M |
| 2026-07-10 | TWD 136,00 | %0,00 | TWD 136,00 | TWD 136,00 | TWD 136,00 | 0 |
| 2026-07-09 | TWD 136,00 | -%2,16 | TWD 140,00 | TWD 141,00 | TWD 135,50 | 2,14M |
| 2026-07-08 | TWD 139,00 | +%2,21 | TWD 137,00 | TWD 140,00 | TWD 134,50 | 2,43M |
| 2026-07-07 | TWD 136,00 | -%5,88 | TWD 145,00 | TWD 147,00 | TWD 136,00 | 4,00M |
| 2026-07-06 | TWD 144,50 | +%0,35 | TWD 146,00 | TWD 147,50 | TWD 144,00 | 3,78M |
| 2026-07-03 | TWD 144,00 | -%0,69 | TWD 143,00 | TWD 146,00 | TWD 142,00 | 2,21M |
| 2026-07-02 | TWD 145,00 | +%1,05 | TWD 141,00 | TWD 145,00 | TWD 140,00 | 1,74M |
| 2026-07-01 | TWD 143,50 | -%4,01 | TWD 153,00 | TWD 154,00 | TWD 143,00 | 4,00M |
| 2026-06-30 | TWD 149,50 | +%5,28 | TWD 145,00 | TWD 151,00 | TWD 143,50 | 2,67M |
| 2026-06-29 | TWD 142,00 | +%0,71 | TWD 142,50 | TWD 145,50 | TWD 137,50 | 2,25M |
| 2026-06-26 | TWD 141,00 | -%6,31 | TWD 151,00 | TWD 152,00 | TWD 141,00 | 4,60M |
| 2026-06-25 | TWD 150,50 | -%2,59 | TWD 156,50 | TWD 157,00 | TWD 150,00 | 3,15M |
| 2026-06-24 | TWD 154,50 | -%3,13 | TWD 155,00 | TWD 156,50 | TWD 152,50 | 3,68M |
| 2026-06-23 | TWD 159,50 | -%3,63 | TWD 166,00 | TWD 167,50 | TWD 159,00 | 4,53M |
| 2026-06-22 | TWD 165,50 | -%0,30 | TWD 169,00 | TWD 171,50 | TWD 164,00 | 5,17M |
| 2026-06-18 | TWD 166,00 | +%2,15 | TWD 162,50 | TWD 170,50 | TWD 161,50 | 7,67M |
| 2026-06-17 | TWD 162,50 | +%1,56 | TWD 157,50 | TWD 162,50 | TWD 157,00 | 4,69M |
| 2026-06-16 | TWD 160,00 | +%2,56 | TWD 158,50 | TWD 164,00 | TWD 157,00 | 6,57M |
| 2026-06-15 | TWD 156,00 | +%3,31 | TWD 156,00 | TWD 158,00 | TWD 155,00 | 3,08M |
| 2026-06-12 | TWD 151,00 | +%3,78 | TWD 152,00 | TWD 154,00 | TWD 150,00 | 3,07M |
| 2026-06-11 | TWD 145,50 | -%1,02 | TWD 147,00 | TWD 150,50 | TWD 140,50 | 3,44M |
| 2026-06-10 | TWD 147,00 | -%4,55 | TWD 151,00 | TWD 158,50 | TWD 147,00 | 5,54M |
| 2026-06-09 | TWD 154,00 | +%6,94 | TWD 145,50 | TWD 157,00 | TWD 143,50 | 5,76M |
| 2026-06-08 | TWD 144,00 | -%7,69 | TWD 140,50 | TWD 145,00 | TWD 140,50 | 4,10M |
| 2026-06-05 | TWD 156,00 | -%1,89 | TWD 159,00 | TWD 161,00 | TWD 152,00 | 3,96M |
| 2026-06-04 | TWD 159,00 | -%3,34 | TWD 163,00 | TWD 165,00 | TWD 159,00 | 3,03M |
| 2026-06-03 | TWD 164,50 | -%2,08 | TWD 170,50 | TWD 174,50 | TWD 163,00 | 8,39M |
| 2026-06-02 | TWD 168,00 | +%1,20 | TWD 168,00 | TWD 173,50 | TWD 163,50 | 5,74M |
| 2026-06-01 | TWD 166,00 | -%1,78 | TWD 171,00 | TWD 171,00 | TWD 165,50 | 3,70M |
| 2026-05-29 | TWD 169,00 | +%2,11 | TWD 168,50 | TWD 170,00 | TWD 164,00 | 5,63M |
| 2026-05-28 | TWD 165,50 | -%4,61 | TWD 174,50 | TWD 175,50 | TWD 161,00 | 9,58M |
| 2026-05-27 | TWD 173,50 | -%3,07 | TWD 182,50 | TWD 183,00 | TWD 170,50 | 14,95M |