Formosa Advanced Technologies Co., Ltd. 8131
TWSE · Tayvan · Elektronik Teknoloji
TWD 63,50+1,00 (+%1,60)
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 63,50 | +%1,60 | TWD 62,90 | TWD 65,40 | TWD 62,50 | 3,62M |
| 2026-10-01 | TWD 62,50 | -%0,16 | TWD 63,10 | TWD 63,10 | TWD 61,90 | 1,20M |
| 2026-09-30 | TWD 62,60 | +%1,62 | TWD 62,00 | TWD 63,20 | TWD 62,00 | 1,87M |
| 2026-09-29 | TWD 61,60 | +%0,33 | TWD 61,40 | TWD 61,80 | TWD 60,90 | 597,01K |
| 2026-09-24 | TWD 61,40 | %0,00 | TWD 61,00 | TWD 61,40 | TWD 60,50 | 779,30K |
| 2026-09-23 | TWD 61,40 | %0,00 | TWD 62,20 | TWD 63,10 | TWD 61,30 | 2,11M |
| 2026-09-22 | TWD 61,40 | -%0,49 | TWD 63,50 | TWD 63,80 | TWD 61,30 | 2,54M |
| 2026-09-21 | TWD 61,70 | +%0,65 | TWD 61,90 | TWD 63,20 | TWD 61,30 | 2,69M |
| 2026-09-18 | TWD 61,30 | +%3,72 | TWD 60,20 | TWD 61,40 | TWD 60,20 | 1,93M |
| 2026-09-17 | TWD 59,10 | +%0,34 | TWD 59,30 | TWD 59,80 | TWD 59,00 | 965,11K |
| 2026-09-16 | TWD 58,90 | +%2,43 | TWD 58,10 | TWD 59,20 | TWD 58,10 | 727,08K |
| 2026-09-15 | TWD 57,50 | -%2,54 | TWD 59,10 | TWD 59,40 | TWD 57,50 | 1,38M |
| 2026-09-14 | TWD 59,00 | -%2,16 | TWD 60,10 | TWD 60,10 | TWD 58,70 | 1,34M |
| 2026-09-11 | TWD 60,30 | -%2,74 | TWD 60,70 | TWD 61,10 | TWD 60,30 | 1,62M |
| 2026-09-10 | TWD 62,00 | -%2,36 | TWD 62,80 | TWD 63,30 | TWD 61,90 | 2,02M |
| 2026-09-09 | TWD 63,50 | +%2,58 | TWD 63,20 | TWD 65,60 | TWD 63,20 | 8,87M |
| 2026-09-08 | TWD 61,90 | %0,00 | TWD 62,80 | TWD 63,60 | TWD 61,80 | 1,88M |
| 2026-09-07 | TWD 61,90 | +%0,81 | TWD 62,00 | TWD 63,00 | TWD 61,60 | 1,18M |
| 2026-09-04 | TWD 61,40 | +%1,49 | TWD 61,20 | TWD 61,90 | TWD 60,10 | 1,11M |
| 2026-09-03 | TWD 60,50 | -%3,35 | TWD 63,20 | TWD 63,90 | TWD 60,50 | 1,71M |
| 2026-09-02 | TWD 62,60 | -%1,42 | TWD 62,80 | TWD 63,40 | TWD 62,60 | 789,65K |
| 2026-09-01 | TWD 63,50 | -%0,31 | TWD 63,50 | TWD 64,10 | TWD 63,20 | 1,44M |
| 2026-08-31 | TWD 63,70 | +%1,59 | TWD 61,80 | TWD 63,70 | TWD 61,50 | 1,25M |
| 2026-08-28 | TWD 62,70 | -%0,95 | TWD 64,00 | TWD 64,60 | TWD 62,70 | 2,05M |
| 2026-08-27 | TWD 63,30 | +%0,80 | TWD 63,20 | TWD 64,90 | TWD 63,10 | 1,84M |
| 2026-08-26 | TWD 62,80 | +%2,11 | TWD 61,90 | TWD 63,30 | TWD 61,50 | 1,22M |
| 2026-08-25 | TWD 61,50 | -%1,44 | TWD 62,00 | TWD 62,00 | TWD 59,40 | 2,33M |
| 2026-08-24 | TWD 62,40 | %0,00 | TWD 62,80 | TWD 63,80 | TWD 62,00 | 1,38M |
| 2026-08-21 | TWD 62,40 | -%0,64 | TWD 62,50 | TWD 63,20 | TWD 61,80 | 973,10K |
| 2026-08-20 | TWD 62,80 | +%2,95 | TWD 62,00 | TWD 63,80 | TWD 61,50 | 2,32M |
| 2026-08-19 | TWD 61,00 | -%1,93 | TWD 60,80 | TWD 61,70 | TWD 60,00 | 1,52M |
| 2026-08-18 | TWD 62,20 | -%2,81 | TWD 64,20 | TWD 65,80 | TWD 62,10 | 1,84M |
| 2026-08-17 | TWD 64,00 | -%1,84 | TWD 65,20 | TWD 65,80 | TWD 63,60 | 1,59M |
| 2026-08-14 | TWD 65,20 | -%1,21 | TWD 66,90 | TWD 67,40 | TWD 64,70 | 4,41M |
| 2026-08-13 | TWD 66,00 | +%2,96 | TWD 65,20 | TWD 66,90 | TWD 64,70 | 5,16M |
| 2026-08-12 | TWD 64,10 | +%1,42 | TWD 63,60 | TWD 65,10 | TWD 63,60 | 2,88M |
| 2026-08-11 | TWD 63,20 | -%2,17 | TWD 63,80 | TWD 64,20 | TWD 62,00 | 2,31M |
| 2026-08-10 | TWD 64,60 | +%3,03 | TWD 63,30 | TWD 65,50 | TWD 63,30 | 3,99M |
| 2026-08-07 | TWD 62,70 | -%2,49 | TWD 63,60 | TWD 64,30 | TWD 62,00 | 3,50M |
| 2026-08-06 | TWD 64,30 | -%2,58 | TWD 65,10 | TWD 65,40 | TWD 62,20 | 5,75M |
| 2026-08-05 | TWD 66,00 | %0,00 | TWD 68,00 | TWD 69,50 | TWD 65,90 | 8,49M |
| 2026-08-04 | TWD 66,00 | +%10,00 | TWD 59,10 | TWD 66,00 | TWD 59,00 | 8,35M |
| 2026-08-03 | TWD 60,00 | +%6,76 | TWD 54,90 | TWD 60,80 | TWD 54,80 | 5,69M |
| 2026-07-31 | TWD 56,20 | +%9,98 | TWD 56,10 | TWD 56,20 | TWD 55,20 | 4,01M |
| 2026-07-30 | TWD 51,10 | -%4,66 | TWD 52,90 | TWD 54,80 | TWD 50,80 | 5,05M |
| 2026-07-29 | TWD 53,60 | -%7,90 | TWD 58,10 | TWD 58,10 | TWD 52,40 | 6,22M |
| 2026-07-28 | TWD 58,20 | -%9,91 | TWD 61,00 | TWD 61,20 | TWD 58,20 | 6,57M |
| 2026-07-27 | TWD 64,60 | %0,00 | TWD 63,60 | TWD 64,60 | TWD 60,80 | 4,61M |
| 2026-07-24 | TWD 64,60 | -%5,97 | TWD 67,50 | TWD 67,90 | TWD 64,40 | 5,45M |
| 2026-07-23 | TWD 68,70 | -%4,32 | TWD 73,00 | TWD 73,80 | TWD 68,10 | 7,51M |
| 2026-07-22 | TWD 71,80 | +%6,53 | TWD 69,00 | TWD 73,30 | TWD 68,90 | 7,08M |
| 2026-07-21 | TWD 67,40 | +%0,30 | TWD 69,50 | TWD 69,50 | TWD 66,50 | 5,15M |
| 2026-07-20 | TWD 67,20 | -%2,61 | TWD 68,80 | TWD 69,40 | TWD 63,20 | 5,86M |
| 2026-07-17 | TWD 69,00 | -%9,92 | TWD 74,20 | TWD 75,50 | TWD 69,00 | 9,85M |
| 2026-07-16 | TWD 76,60 | -%5,67 | TWD 81,20 | TWD 83,90 | TWD 76,50 | 19,88M |
| 2026-07-15 | TWD 81,20 | +%8,41 | TWD 75,70 | TWD 81,20 | TWD 75,60 | 12,23M |
| 2026-07-14 | TWD 74,90 | -%2,98 | TWD 77,60 | TWD 78,20 | TWD 70,20 | 7,68M |
| 2026-07-13 | TWD 77,20 | +%1,58 | TWD 77,30 | TWD 81,00 | TWD 76,50 | 9,31M |
| 2026-07-10 | TWD 76,00 | %0,00 | TWD 76,00 | TWD 76,00 | TWD 76,00 | 0 |
| 2026-07-09 | TWD 76,00 | +%1,33 | TWD 75,60 | TWD 78,50 | TWD 74,70 | 7,45M |
| 2026-07-08 | TWD 75,00 | -%5,06 | TWD 79,00 | TWD 79,30 | TWD 74,30 | 12,93M |
| 2026-07-07 | TWD 79,00 | -%3,89 | TWD 87,10 | TWD 87,10 | TWD 78,30 | 22,97M |
| 2026-07-06 | TWD 82,20 | +%9,89 | TWD 76,40 | TWD 82,20 | TWD 76,10 | 21,89M |
| 2026-07-03 | TWD 74,80 | +%6,25 | TWD 69,60 | TWD 76,20 | TWD 68,80 | 5,95M |
| 2026-07-02 | TWD 70,40 | +%1,59 | TWD 67,90 | TWD 71,00 | TWD 67,00 | 3,62M |
| 2026-07-01 | TWD 69,30 | -%3,75 | TWD 73,00 | TWD 73,00 | TWD 67,40 | 6,40M |
| 2026-06-30 | TWD 72,00 | +%1,55 | TWD 72,10 | TWD 74,10 | TWD 70,70 | 4,34M |
| 2026-06-29 | TWD 70,90 | +%2,01 | TWD 70,60 | TWD 73,40 | TWD 69,00 | 4,61M |
| 2026-06-26 | TWD 69,50 | -%7,46 | TWD 75,00 | TWD 76,50 | TWD 69,50 | 7,09M |
| 2026-06-25 | TWD 75,10 | +%0,27 | TWD 76,50 | TWD 77,30 | TWD 73,50 | 7,22M |
| 2026-06-24 | TWD 74,90 | +%0,13 | TWD 73,20 | TWD 74,90 | TWD 71,80 | 4,05M |
| 2026-06-23 | TWD 74,80 | -%5,08 | TWD 79,20 | TWD 79,20 | TWD 73,50 | 9,73M |
| 2026-06-22 | TWD 78,80 | +%3,82 | TWD 77,00 | TWD 80,40 | TWD 76,40 | 14,58M |
| 2026-06-18 | TWD 75,90 | +%0,93 | TWD 75,50 | TWD 77,00 | TWD 74,70 | 6,15M |
| 2026-06-17 | TWD 75,20 | -%1,05 | TWD 75,50 | TWD 76,40 | TWD 72,80 | 6,07M |
| 2026-06-16 | TWD 76,00 | +%0,40 | TWD 77,70 | TWD 78,80 | TWD 76,00 | 16,77M |
| 2026-06-15 | TWD 75,70 | +%5,14 | TWD 73,90 | TWD 76,90 | TWD 72,50 | 12,33M |
| 2026-06-12 | TWD 72,00 | +%4,80 | TWD 70,80 | TWD 74,00 | TWD 70,70 | 5,84M |
| 2026-06-11 | TWD 68,70 | +%2,69 | TWD 66,90 | TWD 69,70 | TWD 64,50 | 4,21M |
| 2026-06-10 | TWD 66,90 | -%4,56 | TWD 68,00 | TWD 72,20 | TWD 66,50 | 5,36M |
| 2026-06-09 | TWD 70,10 | +%9,87 | TWD 64,70 | TWD 70,10 | TWD 63,90 | 5,14M |
| 2026-06-08 | TWD 63,80 | -%7,40 | TWD 62,10 | TWD 64,40 | TWD 62,10 | 3,78M |
| 2026-06-05 | TWD 68,90 | -%5,87 | TWD 72,10 | TWD 72,10 | TWD 66,90 | 5,73M |
| 2026-06-04 | TWD 73,20 | +%0,41 | TWD 73,20 | TWD 77,00 | TWD 72,90 | 8,40M |
| 2026-06-03 | TWD 72,90 | -%0,82 | TWD 74,70 | TWD 75,30 | TWD 71,00 | 7,20M |
| 2026-06-02 | TWD 73,50 | -%2,65 | TWD 75,80 | TWD 76,70 | TWD 71,00 | 9,72M |
| 2026-06-01 | TWD 75,50 | +%2,72 | TWD 74,60 | TWD 79,20 | TWD 73,50 | 17,30M |
| 2026-05-29 | TWD 73,50 | +%6,21 | TWD 71,80 | TWD 74,50 | TWD 70,50 | 14,14M |
| 2026-05-28 | TWD 69,20 | +%0,44 | TWD 70,00 | TWD 72,80 | TWD 68,20 | 13,12M |
| 2026-05-27 | TWD 68,90 | +%3,45 | TWD 70,10 | TWD 71,70 | TWD 67,30 | 14,60M |