Walton Advanced Engineering, Inc. 8110
TWSE · Tayvan · Elektronik Teknoloji
TWD 49,95+1,25 (+%2,57)
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 49,95 | +%2,57 | TWD 48,80 | TWD 50,40 | TWD 48,60 | 9,90M |
| 2026-10-01 | TWD 48,70 | -%1,02 | TWD 49,20 | TWD 49,20 | TWD 48,30 | 4,30M |
| 2026-09-30 | TWD 49,20 | +%1,65 | TWD 48,85 | TWD 49,30 | TWD 48,35 | 6,07M |
| 2026-09-29 | TWD 48,40 | -%1,22 | TWD 48,50 | TWD 48,90 | TWD 48,00 | 4,37M |
| 2026-09-24 | TWD 49,00 | -%1,41 | TWD 48,85 | TWD 49,25 | TWD 48,25 | 6,53M |
| 2026-09-23 | TWD 49,70 | +%1,53 | TWD 49,60 | TWD 51,40 | TWD 48,60 | 25,42M |
| 2026-09-22 | TWD 48,95 | -%6,05 | TWD 53,00 | TWD 53,10 | TWD 48,70 | 47,50M |
| 2026-09-21 | TWD 52,10 | +%9,92 | TWD 50,20 | TWD 52,10 | TWD 48,55 | 30,85M |
| 2026-09-18 | TWD 47,40 | +%9,98 | TWD 44,50 | TWD 47,40 | TWD 44,50 | 15,34M |
| 2026-09-17 | TWD 43,10 | +%2,86 | TWD 43,15 | TWD 44,90 | TWD 42,85 | 8,67M |
| 2026-09-16 | TWD 41,90 | +%3,46 | TWD 40,70 | TWD 42,10 | TWD 40,70 | 2,36M |
| 2026-09-15 | TWD 40,50 | -%2,41 | TWD 41,70 | TWD 41,70 | TWD 40,50 | 1,87M |
| 2026-09-14 | TWD 41,50 | -%1,54 | TWD 41,05 | TWD 41,80 | TWD 40,70 | 2,64M |
| 2026-09-11 | TWD 42,15 | -%1,40 | TWD 42,75 | TWD 42,75 | TWD 42,00 | 2,28M |
| 2026-09-10 | TWD 42,75 | -%1,27 | TWD 43,60 | TWD 44,05 | TWD 42,70 | 2,42M |
| 2026-09-09 | TWD 43,30 | -%1,03 | TWD 43,80 | TWD 44,50 | TWD 43,20 | 2,17M |
| 2026-09-08 | TWD 43,75 | -%0,23 | TWD 44,65 | TWD 44,80 | TWD 43,65 | 2,72M |
| 2026-09-07 | TWD 43,85 | +%0,69 | TWD 44,45 | TWD 45,10 | TWD 43,85 | 1,88M |
| 2026-09-04 | TWD 43,55 | +%0,69 | TWD 44,40 | TWD 44,55 | TWD 42,90 | 2,31M |
| 2026-09-03 | TWD 43,25 | -%3,24 | TWD 45,25 | TWD 45,80 | TWD 43,25 | 3,09M |
| 2026-09-02 | TWD 44,70 | -%1,00 | TWD 45,00 | TWD 45,30 | TWD 44,60 | 1,94M |
| 2026-09-01 | TWD 45,15 | -%1,10 | TWD 46,00 | TWD 46,00 | TWD 45,00 | 3,12M |
| 2026-08-31 | TWD 45,65 | -%0,76 | TWD 45,55 | TWD 46,25 | TWD 45,00 | 2,49M |
| 2026-08-28 | TWD 46,00 | -%0,33 | TWD 47,10 | TWD 47,10 | TWD 45,75 | 4,22M |
| 2026-08-27 | TWD 46,15 | +%0,76 | TWD 46,20 | TWD 46,70 | TWD 45,75 | 3,24M |
| 2026-08-26 | TWD 45,80 | +%0,33 | TWD 45,85 | TWD 46,10 | TWD 45,55 | 2,73M |
| 2026-08-25 | TWD 45,65 | +%0,22 | TWD 45,15 | TWD 45,70 | TWD 43,85 | 2,79M |
| 2026-08-24 | TWD 45,55 | +%0,77 | TWD 45,60 | TWD 46,95 | TWD 45,20 | 4,60M |
| 2026-08-21 | TWD 45,20 | +%1,92 | TWD 44,50 | TWD 45,35 | TWD 43,85 | 3,63M |
| 2026-08-20 | TWD 44,35 | +%2,07 | TWD 44,40 | TWD 45,25 | TWD 43,60 | 3,69M |
| 2026-08-19 | TWD 43,45 | -%1,92 | TWD 42,85 | TWD 44,15 | TWD 42,75 | 2,69M |
| 2026-08-18 | TWD 44,30 | -%3,80 | TWD 45,80 | TWD 47,00 | TWD 44,30 | 4,95M |
| 2026-08-17 | TWD 46,05 | -%1,71 | TWD 46,85 | TWD 47,10 | TWD 45,80 | 3,55M |
| 2026-08-14 | TWD 46,85 | +%1,52 | TWD 46,90 | TWD 48,55 | TWD 46,70 | 10,55M |
| 2026-08-13 | TWD 46,15 | -%1,39 | TWD 47,45 | TWD 47,55 | TWD 46,10 | 6,72M |
| 2026-08-12 | TWD 46,80 | +%1,08 | TWD 47,00 | TWD 48,00 | TWD 46,70 | 6,40M |
| 2026-08-11 | TWD 46,30 | +%0,22 | TWD 46,05 | TWD 46,40 | TWD 45,10 | 3,60M |
| 2026-08-10 | TWD 46,20 | +%1,99 | TWD 46,05 | TWD 47,75 | TWD 45,90 | 7,29M |
| 2026-08-07 | TWD 45,30 | -%1,52 | TWD 46,00 | TWD 46,45 | TWD 44,85 | 4,73M |
| 2026-08-06 | TWD 46,00 | %0,00 | TWD 45,10 | TWD 46,00 | TWD 44,00 | 6,36M |
| 2026-08-05 | TWD 46,00 | +%5,87 | TWD 45,80 | TWD 47,50 | TWD 44,80 | 15,62M |
| 2026-08-04 | TWD 43,45 | +%6,50 | TWD 41,00 | TWD 44,00 | TWD 40,50 | 16,50M |
| 2026-08-03 | TWD 40,80 | +%9,97 | TWD 37,55 | TWD 40,80 | TWD 37,55 | 5,52M |
| 2026-07-31 | TWD 37,10 | +%9,93 | TWD 37,10 | TWD 37,10 | TWD 36,75 | 3,27M |
| 2026-07-30 | TWD 33,75 | -%1,17 | TWD 33,20 | TWD 36,25 | TWD 33,10 | 8,15M |
| 2026-07-29 | TWD 34,15 | -%9,89 | TWD 37,60 | TWD 37,75 | TWD 34,15 | 6,62M |
| 2026-07-28 | TWD 37,90 | -%8,45 | TWD 39,50 | TWD 39,50 | TWD 37,80 | 4,29M |
| 2026-07-27 | TWD 41,40 | +%1,22 | TWD 41,05 | TWD 41,60 | TWD 39,30 | 3,61M |
| 2026-07-24 | TWD 40,90 | -%3,99 | TWD 42,00 | TWD 42,30 | TWD 40,80 | 3,83M |
| 2026-07-23 | TWD 42,60 | -%3,95 | TWD 44,75 | TWD 44,95 | TWD 42,00 | 3,52M |
| 2026-07-22 | TWD 44,35 | +%5,97 | TWD 43,50 | TWD 45,50 | TWD 43,30 | 4,75M |
| 2026-07-21 | TWD 41,85 | +%1,70 | TWD 42,55 | TWD 42,65 | TWD 41,60 | 3,54M |
| 2026-07-20 | TWD 41,15 | -%5,73 | TWD 43,80 | TWD 44,00 | TWD 40,20 | 5,25M |
| 2026-07-17 | TWD 43,65 | -%8,68 | TWD 45,90 | TWD 46,40 | TWD 43,60 | 6,68M |
| 2026-07-16 | TWD 47,80 | -%4,40 | TWD 49,00 | TWD 49,30 | TWD 47,60 | 4,13M |
| 2026-07-15 | TWD 50,00 | +%4,38 | TWD 48,95 | TWD 51,30 | TWD 48,95 | 6,41M |
| 2026-07-14 | TWD 47,90 | -%1,84 | TWD 48,40 | TWD 49,30 | TWD 44,25 | 7,71M |
| 2026-07-13 | TWD 48,80 | -%3,56 | TWD 52,10 | TWD 52,10 | TWD 48,20 | 5,36M |
| 2026-07-10 | TWD 50,60 | %0,00 | TWD 50,60 | TWD 50,60 | TWD 50,60 | 0 |
| 2026-07-09 | TWD 50,60 | -%1,36 | TWD 50,60 | TWD 52,50 | TWD 50,60 | 4,95M |
| 2026-07-08 | TWD 51,30 | -%1,35 | TWD 52,10 | TWD 53,00 | TWD 50,10 | 4,76M |
| 2026-07-07 | TWD 52,00 | -%4,76 | TWD 55,80 | TWD 56,00 | TWD 51,80 | 5,40M |
| 2026-07-06 | TWD 54,60 | +%1,68 | TWD 54,70 | TWD 57,20 | TWD 54,60 | 8,72M |
| 2026-07-03 | TWD 53,70 | -%0,74 | TWD 53,30 | TWD 54,40 | TWD 52,60 | 4,45M |
| 2026-07-02 | TWD 54,10 | %0,00 | TWD 53,10 | TWD 54,40 | TWD 52,50 | 5,72M |
| 2026-07-01 | TWD 54,10 | -%5,58 | TWD 58,00 | TWD 58,10 | TWD 54,00 | 9,82M |
| 2026-06-30 | TWD 57,30 | +%3,62 | TWD 56,40 | TWD 57,80 | TWD 55,70 | 8,14M |
| 2026-06-29 | TWD 55,30 | -%2,98 | TWD 57,10 | TWD 57,30 | TWD 54,10 | 12,23M |
| 2026-06-26 | TWD 57,00 | -%9,81 | TWD 63,60 | TWD 63,90 | TWD 56,90 | 48,43M |
| 2026-06-25 | TWD 63,20 | +%9,91 | TWD 58,50 | TWD 63,20 | TWD 58,50 | 57,65M |
| 2026-06-24 | TWD 57,50 | -%1,71 | TWD 56,70 | TWD 58,30 | TWD 56,30 | 9,38M |
| 2026-06-23 | TWD 58,50 | -%6,55 | TWD 62,60 | TWD 62,60 | TWD 58,00 | 17,33M |
| 2026-06-22 | TWD 62,60 | +%5,74 | TWD 60,60 | TWD 63,50 | TWD 60,00 | 30,01M |
| 2026-06-18 | TWD 59,20 | +%1,37 | TWD 58,50 | TWD 60,20 | TWD 58,20 | 15,07M |
| 2026-06-17 | TWD 58,40 | %0,00 | TWD 58,00 | TWD 58,40 | TWD 56,60 | 7,66M |
| 2026-06-16 | TWD 58,40 | +%1,57 | TWD 58,10 | TWD 61,50 | TWD 57,20 | 26,11M |
| 2026-06-15 | TWD 57,50 | +%4,93 | TWD 56,20 | TWD 57,50 | TWD 55,00 | 11,27M |
| 2026-06-12 | TWD 54,80 | +%2,24 | TWD 55,90 | TWD 57,00 | TWD 54,70 | 13,70M |
| 2026-06-11 | TWD 53,60 | +%3,47 | TWD 51,60 | TWD 55,50 | TWD 51,30 | 14,98M |
| 2026-06-10 | TWD 51,80 | -%5,47 | TWD 53,00 | TWD 56,00 | TWD 51,70 | 8,84M |
| 2026-06-09 | TWD 54,80 | +%6,20 | TWD 52,40 | TWD 55,00 | TWD 51,60 | 10,21M |
| 2026-06-08 | TWD 51,60 | -%8,67 | TWD 50,90 | TWD 52,10 | TWD 50,90 | 8,46M |
| 2026-06-05 | TWD 56,50 | -%5,20 | TWD 59,20 | TWD 59,20 | TWD 54,00 | 13,60M |
| 2026-06-04 | TWD 59,60 | -%0,83 | TWD 59,00 | TWD 62,00 | TWD 59,00 | 17,26M |
| 2026-06-03 | TWD 60,10 | -%2,44 | TWD 62,00 | TWD 63,00 | TWD 60,10 | 16,04M |
| 2026-06-02 | TWD 61,60 | -%5,52 | TWD 63,90 | TWD 65,50 | TWD 58,90 | 37,95M |
| 2026-06-01 | TWD 65,20 | +%0,46 | TWD 65,60 | TWD 69,50 | TWD 64,00 | 55,69M |
| 2026-05-29 | TWD 64,90 | +%4,68 | TWD 64,20 | TWD 67,70 | TWD 63,10 | 61,92M |
| 2026-05-28 | TWD 62,00 | +%2,31 | TWD 61,90 | TWD 66,00 | TWD 60,30 | 114,17M |
| 2026-05-27 | TWD 60,60 | +%9,98 | TWD 60,00 | TWD 60,60 | TWD 57,10 | 68,35M |