Allied Circuit Co., Ltd. 8155
TPEX · Tayvan · Elektronik Teknoloji
TWD 313,50-2,50 (-%0,79)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 313,50 | -%0,79 | TWD 316,00 | TWD 327,00 | TWD 310,00 | 763,11K |
| 2026-09-30 | TWD 316,00 | +%3,27 | TWD 310,00 | TWD 318,50 | TWD 302,00 | 1,18M |
| 2026-09-29 | TWD 306,00 | -%8,93 | TWD 331,00 | TWD 331,00 | TWD 306,00 | 1,88M |
| 2026-09-24 | TWD 336,00 | -%3,17 | TWD 340,00 | TWD 349,00 | TWD 333,00 |
| 954,20K |
| 2026-09-23 | TWD 347,00 | +%0,73 | TWD 350,50 | TWD 351,00 | TWD 335,50 | 652,25K |
| 2026-09-22 | TWD 344,50 | +%5,19 | TWD 337,00 | TWD 354,50 | TWD 333,00 | 966,14K |
| 2026-09-21 | TWD 327,50 | +%1,39 | TWD 333,50 | TWD 333,50 | TWD 323,00 | 323,05K |
| 2026-09-18 | TWD 323,00 | +%1,73 | TWD 324,50 | TWD 326,50 | TWD 320,50 | 229,40K |
| 2026-09-17 | TWD 317,50 | -%1,55 | TWD 326,00 | TWD 334,00 | TWD 315,00 | 484,56K |
| 2026-09-16 | TWD 322,50 | +%2,87 | TWD 315,00 | TWD 322,50 | TWD 313,00 | 249,02K |
| 2026-09-15 | TWD 313,50 | -%0,95 | TWD 316,50 | TWD 324,50 | TWD 312,00 | 389,10K |
| 2026-09-14 | TWD 316,50 | -%2,76 | TWD 323,00 | TWD 323,00 | TWD 315,00 | 449,12K |
| 2026-09-11 | TWD 325,50 | -%3,98 | TWD 333,00 | TWD 334,50 | TWD 325,50 | 567,00K |
| 2026-09-10 | TWD 339,00 | -%2,59 | TWD 341,50 | TWD 346,00 | TWD 338,50 | 334,27K |
| 2026-09-09 | TWD 348,00 | +%1,90 | TWD 344,50 | TWD 350,00 | TWD 341,50 | 249,82K |
| 2026-09-08 | TWD 341,50 | -%1,59 | TWD 349,50 | TWD 349,50 | TWD 338,50 | 466,56K |
| 2026-09-07 | TWD 347,00 | -%0,43 | TWD 352,50 | TWD 356,00 | TWD 346,50 | 387,70K |
| 2026-09-04 | TWD 348,50 | +%0,14 | TWD 352,50 | TWD 356,50 | TWD 339,50 | 523,03K |
| 2026-09-03 | TWD 348,00 | -%5,69 | TWD 366,50 | TWD 371,00 | TWD 348,00 | 855,85K |
| 2026-09-02 | TWD 369,00 | -%0,14 | TWD 365,00 | TWD 372,00 | TWD 364,00 | 502,26K |
| 2026-09-01 | TWD 369,50 | +%1,23 | TWD 365,00 | TWD 374,50 | TWD 363,50 | 703,58K |
| 2026-08-31 | TWD 365,00 | -%1,88 | TWD 367,00 | TWD 375,00 | TWD 357,50 | 996,47K |
| 2026-08-28 | TWD 372,00 | +%2,06 | TWD 372,00 | TWD 375,00 | TWD 363,50 | 1,27M |
| 2026-08-27 | TWD 364,50 | +%3,99 | TWD 363,00 | TWD 374,50 | TWD 353,00 | 2,36M |
| 2026-08-26 | TWD 350,50 | +%8,18 | TWD 324,50 | TWD 352,00 | TWD 324,00 | 1,01M |
| 2026-08-25 | TWD 324,00 | +%1,89 | TWD 312,50 | TWD 324,50 | TWD 310,00 | 415,01K |
| 2026-08-24 | TWD 318,00 | +%0,47 | TWD 320,50 | TWD 332,50 | TWD 318,00 | 603,08K |
| 2026-08-21 | TWD 316,50 | -%2,47 | TWD 327,00 | TWD 327,00 | TWD 311,50 | 567,12K |
| 2026-08-20 | TWD 324,50 | +%4,34 | TWD 313,50 | TWD 331,50 | TWD 311,00 | 590,12K |
| 2026-08-19 | TWD 311,00 | -%2,51 | TWD 311,00 | TWD 321,00 | TWD 307,00 | 562,20K |
| 2026-08-18 | TWD 319,00 | +%1,11 | TWD 318,50 | TWD 327,50 | TWD 314,00 | 569,12K |
| 2026-08-17 | TWD 315,50 | -%1,56 | TWD 326,00 | TWD 326,00 | TWD 315,50 | 332,12K |
| 2026-08-14 | TWD 320,50 | +%0,47 | TWD 320,00 | TWD 336,00 | TWD 314,00 | 820,25K |
| 2026-08-13 | TWD 319,00 | -%0,78 | TWD 324,50 | TWD 325,50 | TWD 316,50 | 738,72K |
| 2026-08-12 | TWD 321,50 | +%1,74 | TWD 310,00 | TWD 329,50 | TWD 310,00 | 904,08K |
| 2026-08-11 | TWD 316,00 | +%2,43 | TWD 308,00 | TWD 318,50 | TWD 306,50 | 655,05K |
| 2026-08-10 | TWD 308,50 | +%4,40 | TWD 298,00 | TWD 315,00 | TWD 298,00 | 734,12K |
| 2026-08-07 | TWD 295,50 | -%3,43 | TWD 303,50 | TWD 307,00 | TWD 292,00 | 526,06K |
| 2026-08-06 | TWD 306,00 | +%4,97 | TWD 287,00 | TWD 313,50 | TWD 283,00 | 930,18K |
| 2026-08-05 | TWD 291,50 | +%1,04 | TWD 296,50 | TWD 299,50 | TWD 289,00 | 885,19K |
| 2026-08-04 | TWD 288,50 | +%0,87 | TWD 284,00 | TWD 294,00 | TWD 282,00 | 485,25K |
| 2026-08-03 | TWD 286,00 | +%4,95 | TWD 272,50 | TWD 294,00 | TWD 272,50 | 945,01K |
| 2026-07-31 | TWD 272,50 | +%9,88 | TWD 272,00 | TWD 272,50 | TWD 269,00 | 551,00K |
| 2026-07-30 | TWD 248,00 | -%3,88 | TWD 257,50 | TWD 273,00 | TWD 244,50 | 1,02M |
| 2026-07-29 | TWD 258,00 | -%6,86 | TWD 280,00 | TWD 282,00 | TWD 249,50 | 1,85M |
| 2026-07-28 | TWD 277,00 | -%9,03 | TWD 291,00 | TWD 293,00 | TWD 277,00 | 958,37K |
| 2026-07-27 | TWD 304,50 | -%1,14 | TWD 308,00 | TWD 310,50 | TWD 300,00 | 581,26K |
| 2026-07-24 | TWD 308,00 | -%5,08 | TWD 318,50 | TWD 323,00 | TWD 307,00 | 568,04K |
| 2026-07-23 | TWD 324,50 | +%5,02 | TWD 311,50 | TWD 338,00 | TWD 307,00 | 1,06M |
| 2026-07-22 | TWD 309,00 | +%3,00 | TWD 310,50 | TWD 318,00 | TWD 298,50 | 1,96M |
| 2026-07-21 | TWD 300,00 | +%6,38 | TWD 287,00 | TWD 300,00 | TWD 281,00 | 1,14M |
| 2026-07-20 | TWD 282,00 | -%6,62 | TWD 302,00 | TWD 302,00 | TWD 274,50 | 1,95M |
| 2026-07-17 | TWD 302,00 | -%7,79 | TWD 317,00 | TWD 318,00 | TWD 298,00 | 1,19M |
| 2026-07-16 | TWD 327,50 | -%2,96 | TWD 331,00 | TWD 345,00 | TWD 327,00 | 1,20M |
| 2026-07-15 | TWD 337,50 | +%4,01 | TWD 329,50 | TWD 344,50 | TWD 324,00 | 643,09K |
| 2026-07-14 | TWD 324,50 | -%5,26 | TWD 333,50 | TWD 337,00 | TWD 312,00 | 1,18M |
| 2026-07-13 | TWD 342,50 | -%2,42 | TWD 358,00 | TWD 365,00 | TWD 340,00 | 567,52K |
| 2026-07-10 | TWD 351,00 | %0,00 | TWD 351,00 | TWD 351,00 | TWD 351,00 | 0 |
| 2026-07-09 | TWD 351,00 | -%0,43 | TWD 352,50 | TWD 368,50 | TWD 350,50 | 389,11K |
| 2026-07-08 | TWD 352,50 | +%0,71 | TWD 346,00 | TWD 356,50 | TWD 345,00 | 490,41K |
| 2026-07-07 | TWD 350,00 | -%6,29 | TWD 374,50 | TWD 377,50 | TWD 350,00 | 857,13K |
| 2026-07-06 | TWD 373,50 | -%2,86 | TWD 387,50 | TWD 388,50 | TWD 373,50 | 615,14K |
| 2026-07-03 | TWD 384,50 | +%0,13 | TWD 376,50 | TWD 391,00 | TWD 375,50 | 685,21K |
| 2026-07-02 | TWD 384,00 | +%2,13 | TWD 368,00 | TWD 387,00 | TWD 365,50 | 458,18K |
| 2026-07-01 | TWD 376,00 | +%0,27 | TWD 382,00 | TWD 395,00 | TWD 375,00 | 785,71K |
| 2026-06-30 | TWD 375,00 | +%1,90 | TWD 371,50 | TWD 384,50 | TWD 371,50 | 1,37M |
| 2026-06-29 | TWD 368,00 | +%0,27 | TWD 367,00 | TWD 373,50 | TWD 360,00 | 1,07M |
| 2026-06-26 | TWD 367,00 | -%6,26 | TWD 390,50 | TWD 399,50 | TWD 367,00 | 937,81K |
| 2026-06-25 | TWD 391,50 | +%1,29 | TWD 389,50 | TWD 397,00 | TWD 383,00 | 579,19K |
| 2026-06-24 | TWD 386,50 | -%0,51 | TWD 379,50 | TWD 394,00 | TWD 379,50 | 663,62K |
| 2026-06-23 | TWD 388,50 | -%4,66 | TWD 405,00 | TWD 405,00 | TWD 385,00 | 1,14M |
| 2026-06-22 | TWD 407,50 | +%0,74 | TWD 405,00 | TWD 409,50 | TWD 401,00 | 959,20K |
| 2026-06-18 | TWD 404,50 | -%1,82 | TWD 413,50 | TWD 413,50 | TWD 403,50 | 1,06M |
| 2026-06-17 | TWD 412,00 | +%1,98 | TWD 406,00 | TWD 414,00 | TWD 393,50 | 1,91M |
| 2026-06-16 | TWD 404,00 | +%7,45 | TWD 377,00 | TWD 408,50 | TWD 375,50 | 2,64M |
| 2026-06-15 | TWD 376,00 | +%6,97 | TWD 360,00 | TWD 386,50 | TWD 360,00 | 1,97M |
| 2026-06-12 | TWD 351,50 | +%1,15 | TWD 363,50 | TWD 378,00 | TWD 351,00 | 966,11K |
| 2026-06-11 | TWD 347,50 | -%2,11 | TWD 355,00 | TWD 362,50 | TWD 335,00 | 961,31K |
| 2026-06-10 | TWD 355,00 | -%2,47 | TWD 354,00 | TWD 376,50 | TWD 354,00 | 1,35M |
| 2026-06-09 | TWD 364,00 | +%1,25 | TWD 363,00 | TWD 372,50 | TWD 357,00 | 782,46K |
| 2026-06-08 | TWD 359,50 | -%3,10 | TWD 334,00 | TWD 360,50 | TWD 334,00 | 1,20M |
| 2026-06-05 | TWD 371,00 | -%2,88 | TWD 378,00 | TWD 379,50 | TWD 358,00 | 1,29M |
| 2026-06-04 | TWD 382,00 | -%3,29 | TWD 391,00 | TWD 393,50 | TWD 380,50 | 1,02M |
| 2026-06-03 | TWD 395,00 | +%0,51 | TWD 396,50 | TWD 401,50 | TWD 389,00 | 1,18M |
| 2026-06-02 | TWD 393,00 | -%1,38 | TWD 403,50 | TWD 403,50 | TWD 381,00 | 1,28M |
| 2026-06-01 | TWD 398,50 | -%0,13 | TWD 397,00 | TWD 409,50 | TWD 394,50 | 981,41K |
| 2026-05-29 | TWD 399,00 | +%1,40 | TWD 406,00 | TWD 414,50 | TWD 395,50 | 1,33M |
| 2026-05-28 | TWD 393,50 | -%1,75 | TWD 406,50 | TWD 414,00 | TWD 387,00 | 1,71M |
| 2026-05-27 | TWD 400,50 | -%4,19 | TWD 422,50 | TWD 424,50 | TWD 399,00 | 1,84M |
| 2026-05-26 | TWD 418,00 | -%0,71 | TWD 427,00 | TWD 430,00 | TWD 415,00 | 1,81M |