ACME Electronics Corporation 8121
TPEX · Tayvan · Elektronik Teknoloji
TWD 34,65+3,15 (+%10,00)
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 31,50 | -%1,25 | TWD 32,00 | TWD 32,00 | TWD 31,15 | 1,23M |
| 2026-09-29 | TWD 31,90 | +%4,08 | TWD 30,65 | TWD 32,75 | TWD 30,00 | 3,59M |
| 2026-09-24 | TWD 30,65 | +%9,86 | TWD 27,65 | TWD 30,65 | TWD 27,60 | 1,27M |
| 2026-09-23 | TWD 27,90 | -%0,18 | TWD 28,00 | TWD 28,55 | TWD 27,90 | 462,00K |
| 2026-09-22 | TWD 27,95 | +%0,90 | TWD 27,90 | TWD 28,20 | TWD 27,70 | 592,54K |
| 2026-09-21 | TWD 27,70 | -%0,72 | TWD 27,90 | TWD 27,95 | TWD 27,30 | 291,23K |
| 2026-09-18 | TWD 27,90 | +%2,39 | TWD 27,30 | TWD 27,90 | TWD 27,25 | 353,02K |
| 2026-09-17 | TWD 27,25 | +%1,68 | TWD 27,10 | TWD 27,50 | TWD 27,10 | 294,00K |
| 2026-09-16 | TWD 26,80 | +%2,88 | TWD 26,55 | TWD 27,00 | TWD 26,00 | 354,00K |
| 2026-09-15 | TWD 26,05 | -%1,70 | TWD 26,55 | TWD 26,55 | TWD 26,05 | 197,12K |
| 2026-09-14 | TWD 26,50 | +%0,19 | TWD 26,50 | TWD 26,95 | TWD 26,00 | 230,01K |
| 2026-09-11 | TWD 26,45 | -%3,64 | TWD 27,45 | TWD 27,45 | TWD 26,45 | 701,00K |
| 2026-09-10 | TWD 27,45 | +%1,86 | TWD 26,95 | TWD 28,00 | TWD 26,40 | 626,05K |
| 2026-09-09 | TWD 26,95 | -%0,19 | TWD 27,35 | TWD 27,35 | TWD 26,85 | 395,05K |
| 2026-09-08 | TWD 27,00 | -%2,17 | TWD 27,65 | TWD 27,65 | TWD 27,00 | 335,06K |
| 2026-09-07 | TWD 27,60 | -%1,08 | TWD 27,45 | TWD 27,95 | TWD 27,45 | 254,10K |
| 2026-09-04 | TWD 27,90 | +%3,91 | TWD 27,10 | TWD 27,95 | TWD 27,05 | 346,03K |
| 2026-09-03 | TWD 26,85 | -%2,36 | TWD 27,70 | TWD 27,70 | TWD 26,85 | 446,05K |
| 2026-09-02 | TWD 27,50 | -%1,43 | TWD 27,50 | TWD 27,85 | TWD 27,45 | 330,70K |
| 2026-09-01 | TWD 27,90 | %0,00 | TWD 27,80 | TWD 28,35 | TWD 27,80 | 374,65K |
| 2026-08-31 | TWD 27,90 | -%2,28 | TWD 28,55 | TWD 29,50 | TWD 27,60 | 687,71K |
| 2026-08-28 | TWD 28,55 | +%1,60 | TWD 28,10 | TWD 29,20 | TWD 28,10 | 569,97K |
| 2026-08-27 | TWD 28,10 | +%1,44 | TWD 27,50 | TWD 28,40 | TWD 27,20 | 492,41K |
| 2026-08-26 | TWD 27,70 | +%2,78 | TWD 27,10 | TWD 27,70 | TWD 27,10 | 444,00K |
| 2026-08-25 | TWD 26,95 | -%0,55 | TWD 27,30 | TWD 27,30 | TWD 26,30 | 665,09K |
| 2026-08-24 | TWD 27,10 | -%1,45 | TWD 27,50 | TWD 28,00 | TWD 27,10 | 509,27K |
| 2026-08-21 | TWD 27,50 | -%0,90 | TWD 27,70 | TWD 28,20 | TWD 27,35 | 440,00K |
| 2026-08-20 | TWD 27,75 | +%0,18 | TWD 27,85 | TWD 28,60 | TWD 27,50 | 410,61K |
| 2026-08-19 | TWD 27,70 | -%0,54 | TWD 27,65 | TWD 28,55 | TWD 27,05 | 618,23K |
| 2026-08-18 | TWD 27,85 | -%3,13 | TWD 28,80 | TWD 29,05 | TWD 27,85 | 564,23K |
| 2026-08-17 | TWD 28,75 | -%2,87 | TWD 29,60 | TWD 29,60 | TWD 28,70 | 628,32K |
| 2026-08-14 | TWD 29,60 | -%2,95 | TWD 30,60 | TWD 30,60 | TWD 29,30 | 1,02M |
| 2026-08-13 | TWD 30,50 | +%0,66 | TWD 30,35 | TWD 32,60 | TWD 30,35 | 1,54M |
| 2026-08-12 | TWD 30,30 | %0,00 | TWD 30,00 | TWD 30,85 | TWD 30,00 | 739,04K |
| 2026-08-11 | TWD 30,30 | +%2,89 | TWD 29,90 | TWD 30,80 | TWD 29,20 | 1,02M |
| 2026-08-10 | TWD 29,45 | +%3,88 | TWD 29,00 | TWD 29,75 | TWD 29,00 | 694,10K |
| 2026-08-07 | TWD 28,35 | -%3,24 | TWD 29,35 | TWD 29,40 | TWD 28,20 | 817,00K |
| 2026-08-06 | TWD 29,30 | -%0,68 | TWD 29,65 | TWD 29,65 | TWD 28,20 | 569,12K |
| 2026-08-05 | TWD 29,50 | -%1,34 | TWD 30,10 | TWD 30,80 | TWD 29,35 | 1,19M |
| 2026-08-04 | TWD 29,90 | +%4,55 | TWD 28,80 | TWD 29,90 | TWD 28,15 | 721,30K |
| 2026-08-03 | TWD 28,60 | +%1,96 | TWD 27,50 | TWD 29,55 | TWD 27,30 | 637,11K |
| 2026-07-31 | TWD 28,05 | +%5,65 | TWD 28,00 | TWD 28,35 | TWD 27,50 | 966,36K |
| 2026-07-30 | TWD 26,55 | -%4,15 | TWD 27,20 | TWD 28,25 | TWD 26,30 | 1,10M |
| 2026-07-29 | TWD 27,70 | -%5,14 | TWD 29,00 | TWD 29,55 | TWD 26,50 | 1,60M |
| 2026-07-28 | TWD 29,20 | -%7,89 | TWD 31,10 | TWD 31,15 | TWD 29,20 | 1,17M |
| 2026-07-27 | TWD 31,70 | +%1,44 | TWD 31,50 | TWD 31,95 | TWD 30,55 | 1,13M |
| 2026-07-24 | TWD 31,25 | -%7,27 | TWD 33,00 | TWD 33,05 | TWD 31,00 | 960,05K |
| 2026-07-23 | TWD 33,70 | -%2,32 | TWD 35,05 | TWD 35,30 | TWD 33,40 | 914,40K |
| 2026-07-22 | TWD 34,50 | +%0,58 | TWD 35,25 | TWD 36,05 | TWD 34,25 | 1,34M |
| 2026-07-21 | TWD 34,30 | +%1,48 | TWD 37,00 | TWD 37,00 | TWD 33,40 | 1,60M |
| 2026-07-20 | TWD 33,80 | -%4,92 | TWD 35,55 | TWD 35,60 | TWD 32,25 | 1,99M |
| 2026-07-17 | TWD 35,55 | -%9,89 | TWD 38,10 | TWD 38,15 | TWD 35,55 | 2,23M |
| 2026-07-16 | TWD 39,45 | -%1,62 | TWD 40,10 | TWD 40,45 | TWD 39,20 | 1,12M |
| 2026-07-15 | TWD 40,10 | -%1,72 | TWD 40,90 | TWD 41,60 | TWD 39,40 | 2,72M |
| 2026-07-14 | TWD 40,80 | -%2,39 | TWD 41,10 | TWD 42,05 | TWD 39,10 | 2,40M |
| 2026-07-13 | TWD 41,80 | -%3,24 | TWD 43,20 | TWD 44,40 | TWD 41,20 | 2,03M |
| 2026-07-10 | TWD 43,20 | %0,00 | TWD 43,20 | TWD 43,20 | TWD 43,20 | 0 |
| 2026-07-09 | TWD 43,20 | -%3,89 | TWD 44,20 | TWD 45,70 | TWD 42,80 | 1,90M |
| 2026-07-08 | TWD 44,95 | +%3,93 | TWD 43,25 | TWD 45,95 | TWD 42,60 | 2,43M |
| 2026-07-07 | TWD 43,25 | -%8,08 | TWD 47,05 | TWD 47,80 | TWD 42,55 | 3,52M |
| 2026-07-06 | TWD 47,05 | -%2,59 | TWD 48,40 | TWD 49,40 | TWD 47,00 | 2,91M |
| 2026-07-03 | TWD 48,30 | +%0,62 | TWD 47,30 | TWD 49,55 | TWD 46,60 | 3,22M |
| 2026-07-02 | TWD 48,00 | -%5,51 | TWD 48,50 | TWD 49,65 | TWD 46,30 | 6,74M |
| 2026-07-01 | TWD 50,80 | +%1,60 | TWD 53,50 | TWD 55,00 | TWD 50,60 | 8,21M |
| 2026-06-30 | TWD 50,00 | +%9,89 | TWD 49,00 | TWD 50,00 | TWD 47,25 | 2,64M |
| 2026-06-29 | TWD 45,50 | -%3,70 | TWD 47,80 | TWD 48,05 | TWD 44,70 | 2,06M |
| 2026-06-26 | TWD 47,25 | -%4,06 | TWD 49,00 | TWD 49,85 | TWD 47,20 | 2,38M |
| 2026-06-25 | TWD 49,25 | +%0,51 | TWD 50,00 | TWD 50,00 | TWD 48,10 | 1,55M |
| 2026-06-24 | TWD 49,00 | %0,00 | TWD 46,50 | TWD 49,50 | TWD 44,90 | 3,27M |
| 2026-06-23 | TWD 49,00 | -%9,93 | TWD 54,00 | TWD 54,00 | TWD 49,00 | 5,66M |
| 2026-06-22 | TWD 54,40 | +%1,87 | TWD 54,20 | TWD 57,20 | TWD 52,70 | 6,15M |
| 2026-06-18 | TWD 53,40 | +%7,55 | TWD 51,90 | TWD 54,60 | TWD 48,70 | 5,93M |
| 2026-06-17 | TWD 49,65 | -%1,29 | TWD 48,50 | TWD 51,00 | TWD 48,30 | 2,54M |
| 2026-06-16 | TWD 50,30 | +%3,07 | TWD 48,80 | TWD 52,00 | TWD 47,15 | 5,96M |
| 2026-06-15 | TWD 48,80 | +%9,91 | TWD 45,85 | TWD 48,80 | TWD 45,50 | 6,89M |
| 2026-06-12 | TWD 44,40 | +%2,07 | TWD 44,15 | TWD 46,20 | TWD 43,05 | 2,90M |
| 2026-06-11 | TWD 43,50 | -%2,25 | TWD 45,10 | TWD 45,20 | TWD 40,60 | 4,94M |
| 2026-06-10 | TWD 44,50 | +%6,46 | TWD 43,90 | TWD 45,95 | TWD 42,80 | 9,13M |
| 2026-06-09 | TWD 41,80 | +%10,00 | TWD 38,00 | TWD 41,80 | TWD 37,15 | 3,59M |
| 2026-06-08 | TWD 38,00 | -%6,75 | TWD 36,70 | TWD 38,00 | TWD 36,70 | 1,98M |
| 2026-06-05 | TWD 40,75 | +%0,62 | TWD 40,70 | TWD 41,80 | TWD 38,40 | 1,99M |
| 2026-06-04 | TWD 40,50 | +%3,85 | TWD 39,00 | TWD 40,80 | TWD 38,75 | 1,49M |
| 2026-06-03 | TWD 39,00 | +%0,65 | TWD 38,90 | TWD 40,30 | TWD 38,55 | 1,46M |
| 2026-06-02 | TWD 38,75 | -%2,15 | TWD 40,20 | TWD 40,20 | TWD 37,50 | 2,05M |
| 2026-06-01 | TWD 39,60 | -%2,10 | TWD 40,45 | TWD 40,55 | TWD 39,40 | 1,71M |
| 2026-05-29 | TWD 40,45 | +%1,13 | TWD 41,00 | TWD 41,60 | TWD 40,00 | 1,56M |
| 2026-05-28 | TWD 40,00 | -%2,44 | TWD 41,20 | TWD 42,30 | TWD 39,70 | 2,71M |
| 2026-05-27 | TWD 41,00 | -%1,20 | TWD 40,80 | TWD 43,20 | TWD 40,20 | 2,75M |
| 2026-05-26 | TWD 41,50 | -%4,60 | TWD 43,50 | TWD 43,50 | TWD 39,20 | 5,34M |
| 2026-05-25 | TWD 43,50 | +%9,99 | TWD 40,30 | TWD 43,50 | TWD 37,60 | 7,44M |