Actron Technology Corporation 8255
TPEX · Tayvan · Elektronik Teknoloji
TWD 149,50+2,50 (+%1,70)
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 149,50 | +%1,70 | TWD 148,50 | TWD 150,00 | TWD 147,50 | 326,11K |
| 2026-09-30 | TWD 147,00 | +%1,38 | TWD 147,00 | TWD 149,00 | TWD 145,50 | 554,22K |
| 2026-09-29 | TWD 145,00 | +%1,75 | TWD 142,50 | TWD 145,00 | TWD 142,00 | 259,12K |
| 2026-09-24 | TWD 142,50 | +%1,06 | TWD 140,00 | TWD 144,50 | TWD 139,50 | 341,07K |
| 2026-09-23 | TWD 141,00 | +%1,08 | TWD 141,50 | TWD 148,00 | TWD 141,00 | 1,01M |
| 2026-09-22 | TWD 139,50 | +%1,45 | TWD 139,50 | TWD 142,00 | TWD 139,50 | 354,80K |
| 2026-09-21 | TWD 137,50 | +%1,10 | TWD 137,00 | TWD 139,00 | TWD 135,50 | 258,19K |
| 2026-09-18 | TWD 136,00 | +%0,37 | TWD 137,00 | TWD 137,00 | TWD 135,50 | 162,18K |
| 2026-09-17 | TWD 135,50 | -%0,37 | TWD 136,00 | TWD 137,00 | TWD 135,00 | 165,12K |
| 2026-09-16 | TWD 136,00 | +%2,64 | TWD 134,00 | TWD 136,00 | TWD 133,50 | 200,04K |
| 2026-09-15 | TWD 132,50 | -%0,75 | TWD 132,50 | TWD 135,00 | TWD 132,00 | 161,10K |
| 2026-09-14 | TWD 133,50 | %0,00 | TWD 134,00 | TWD 136,00 | TWD 132,50 | 187,21K |
| 2026-09-11 | TWD 133,50 | -%2,55 | TWD 135,50 | TWD 135,50 | TWD 132,50 | 318,38K |
| 2026-09-10 | TWD 137,00 | -%1,08 | TWD 138,00 | TWD 138,50 | TWD 136,00 | 233,06K |
| 2026-09-09 | TWD 138,50 | -%0,72 | TWD 139,50 | TWD 141,00 | TWD 137,50 | 370,12K |
| 2026-09-08 | TWD 139,50 | -%2,45 | TWD 144,50 | TWD 144,50 | TWD 139,50 | 343,13K |
| 2026-09-07 | TWD 143,00 | -%1,38 | TWD 146,00 | TWD 146,50 | TWD 143,00 | 253,00K |
| 2026-09-04 | TWD 145,00 | %0,00 | TWD 147,50 | TWD 147,50 | TWD 143,00 | 187,21K |
| 2026-09-03 | TWD 145,00 | -%1,02 | TWD 148,00 | TWD 150,50 | TWD 145,00 | 280,10K |
| 2026-09-02 | TWD 146,50 | -%2,33 | TWD 149,50 | TWD 150,00 | TWD 146,50 | 259,21K |
| 2026-09-01 | TWD 150,00 | +%1,69 | TWD 148,00 | TWD 151,50 | TWD 148,00 | 364,33K |
| 2026-08-31 | TWD 147,50 | -%2,96 | TWD 148,00 | TWD 149,00 | TWD 146,00 | 301,24K |
| 2026-08-28 | TWD 152,00 | +%2,01 | TWD 152,50 | TWD 158,50 | TWD 151,50 | 737,07K |
| 2026-08-27 | TWD 149,00 | %0,00 | TWD 149,00 | TWD 150,50 | TWD 148,00 | 167,41K |
| 2026-08-26 | TWD 149,00 | +%2,05 | TWD 146,00 | TWD 152,00 | TWD 146,00 | 361,08K |
| 2026-08-25 | TWD 146,00 | +%1,39 | TWD 145,50 | TWD 146,50 | TWD 141,50 | 265,18K |
| 2026-08-24 | TWD 144,00 | +%0,35 | TWD 145,00 | TWD 146,00 | TWD 144,00 | 146,00K |
| 2026-08-21 | TWD 143,50 | -%2,05 | TWD 146,50 | TWD 147,50 | TWD 142,00 | 272,16K |
| 2026-08-20 | TWD 146,50 | +%0,34 | TWD 149,00 | TWD 149,00 | TWD 144,50 | 249,03K |
| 2026-08-19 | TWD 146,00 | -%0,34 | TWD 144,50 | TWD 152,50 | TWD 144,00 | 556,03K |
| 2026-08-18 | TWD 146,50 | -%1,68 | TWD 151,50 | TWD 154,50 | TWD 146,50 | 411,21K |
| 2026-08-17 | TWD 149,00 | %0,00 | TWD 149,50 | TWD 151,50 | TWD 146,50 | 297,10K |
| 2026-08-14 | TWD 149,00 | -%1,97 | TWD 153,00 | TWD 153,00 | TWD 148,00 | 434,14K |
| 2026-08-13 | TWD 152,00 | +%2,70 | TWD 151,50 | TWD 156,50 | TWD 150,50 | 914,25K |
| 2026-08-12 | TWD 148,00 | +%4,23 | TWD 143,00 | TWD 149,00 | TWD 143,00 | 518,33K |
| 2026-08-11 | TWD 142,00 | %0,00 | TWD 144,00 | TWD 145,00 | TWD 140,50 | 325,50K |
| 2026-08-10 | TWD 142,00 | +%0,71 | TWD 142,00 | TWD 144,50 | TWD 141,00 | 399,19K |
| 2026-08-07 | TWD 141,00 | -%1,40 | TWD 144,00 | TWD 144,00 | TWD 140,50 | 314,11K |
| 2026-08-06 | TWD 143,00 | -%2,05 | TWD 145,00 | TWD 147,00 | TWD 140,00 | 455,59K |
| 2026-08-05 | TWD 146,00 | +%3,18 | TWD 146,00 | TWD 148,00 | TWD 143,50 | 453,55K |
| 2026-08-04 | TWD 141,50 | +%1,07 | TWD 140,00 | TWD 142,00 | TWD 137,50 | 509,60K |
| 2026-08-03 | TWD 140,00 | +%2,94 | TWD 136,00 | TWD 143,00 | TWD 134,50 | 482,14K |
| 2026-07-31 | TWD 136,00 | +%7,51 | TWD 136,50 | TWD 138,00 | TWD 134,50 | 505,03K |
| 2026-07-30 | TWD 126,50 | -%3,44 | TWD 128,50 | TWD 134,00 | TWD 125,50 | 613,27K |
| 2026-07-29 | TWD 131,00 | -%5,07 | TWD 138,00 | TWD 140,50 | TWD 127,00 | 1,18M |
| 2026-07-28 | TWD 138,00 | -%5,80 | TWD 142,50 | TWD 142,50 | TWD 138,00 | 660,29K |
| 2026-07-27 | TWD 146,50 | +%1,74 | TWD 144,50 | TWD 147,00 | TWD 142,00 | 442,68K |
| 2026-07-24 | TWD 144,00 | -%3,68 | TWD 145,00 | TWD 149,00 | TWD 143,50 | 531,86K |
| 2026-07-23 | TWD 149,50 | -%1,64 | TWD 153,00 | TWD 154,00 | TWD 148,00 | 361,28K |
| 2026-07-22 | TWD 152,00 | +%2,70 | TWD 152,00 | TWD 160,00 | TWD 152,00 | 603,80K |
| 2026-07-21 | TWD 148,00 | +%1,37 | TWD 147,00 | TWD 150,00 | TWD 146,00 | 533,25K |
| 2026-07-20 | TWD 146,00 | -%2,99 | TWD 152,00 | TWD 152,00 | TWD 141,50 | 1,18M |
| 2026-07-17 | TWD 150,50 | -%8,51 | TWD 160,50 | TWD 160,50 | TWD 150,50 | 1,33M |
| 2026-07-16 | TWD 164,50 | -%4,08 | TWD 170,00 | TWD 170,00 | TWD 164,00 | 766,13K |
| 2026-07-15 | TWD 171,50 | +%1,48 | TWD 171,00 | TWD 171,50 | TWD 166,00 | 807,11K |
| 2026-07-14 | TWD 169,00 | -%4,25 | TWD 175,00 | TWD 176,00 | TWD 162,00 | 1,43M |
| 2026-07-13 | TWD 176,50 | %0,00 | TWD 182,00 | TWD 188,00 | TWD 176,50 | 1,50M |
| 2026-07-10 | TWD 176,50 | %0,00 | TWD 176,50 | TWD 176,50 | TWD 176,50 | 0 |
| 2026-07-09 | TWD 176,50 | -%2,75 | TWD 183,00 | TWD 183,50 | TWD 176,50 | 952,82K |
| 2026-07-08 | TWD 181,50 | -%0,55 | TWD 183,50 | TWD 183,50 | TWD 176,50 | 1,07M |
| 2026-07-07 | TWD 182,50 | -%9,65 | TWD 197,00 | TWD 197,50 | TWD 182,00 | 3,26M |
| 2026-07-06 | TWD 202,00 | +%8,31 | TWD 200,00 | TWD 205,00 | TWD 197,00 | 5,10M |
| 2026-07-03 | TWD 186,50 | -%4,36 | TWD 187,50 | TWD 191,50 | TWD 185,00 | 1,53M |
| 2026-07-02 | TWD 195,00 | +%7,44 | TWD 179,50 | TWD 196,50 | TWD 179,50 | 3,38M |
| 2026-07-01 | TWD 181,50 | -%1,36 | TWD 189,50 | TWD 194,00 | TWD 181,50 | 1,47M |
| 2026-06-30 | TWD 184,00 | +%4,25 | TWD 181,50 | TWD 186,00 | TWD 178,00 | 1,35M |
| 2026-06-29 | TWD 176,50 | +%0,86 | TWD 175,00 | TWD 180,50 | TWD 173,00 | 1,40M |
| 2026-06-26 | TWD 175,00 | -%6,67 | TWD 185,00 | TWD 190,50 | TWD 175,00 | 2,13M |
| 2026-06-25 | TWD 187,50 | -%4,34 | TWD 198,50 | TWD 198,50 | TWD 186,00 | 2,11M |
| 2026-06-24 | TWD 196,00 | -%1,75 | TWD 195,00 | TWD 202,00 | TWD 192,00 | 2,54M |
| 2026-06-23 | TWD 199,50 | -%6,99 | TWD 217,50 | TWD 233,00 | TWD 199,50 | 12,46M |
| 2026-06-22 | TWD 214,50 | +%10,00 | TWD 214,00 | TWD 214,50 | TWD 212,00 | 3,58M |
| 2026-06-18 | TWD 195,00 | +%9,86 | TWD 191,50 | TWD 195,00 | TWD 191,50 | 2,75M |
| 2026-06-17 | TWD 177,50 | +%1,14 | TWD 174,00 | TWD 180,50 | TWD 174,00 | 1,14M |
| 2026-06-16 | TWD 175,50 | -%4,10 | TWD 181,50 | TWD 181,50 | TWD 173,50 | 2,20M |
| 2026-06-15 | TWD 183,00 | +%8,93 | TWD 175,00 | TWD 184,50 | TWD 172,00 | 4,17M |
| 2026-06-12 | TWD 168,00 | +%5,33 | TWD 165,00 | TWD 169,00 | TWD 163,50 | 1,19M |
| 2026-06-11 | TWD 159,50 | -%1,85 | TWD 163,50 | TWD 163,50 | TWD 155,00 | 994,22K |
| 2026-06-10 | TWD 162,50 | -%3,27 | TWD 165,00 | TWD 172,00 | TWD 161,00 | 1,26M |
| 2026-06-09 | TWD 168,00 | +%3,07 | TWD 162,00 | TWD 178,00 | TWD 160,50 | 2,24M |
| 2026-06-08 | TWD 163,00 | -%6,86 | TWD 157,50 | TWD 163,50 | TWD 157,50 | 1,78M |
| 2026-06-05 | TWD 175,00 | -%2,78 | TWD 177,00 | TWD 180,00 | TWD 172,50 | 1,60M |
| 2026-06-04 | TWD 180,00 | -%1,91 | TWD 182,00 | TWD 186,50 | TWD 180,00 | 1,42M |
| 2026-06-03 | TWD 183,50 | +%1,66 | TWD 186,00 | TWD 189,50 | TWD 180,00 | 2,64M |
| 2026-06-02 | TWD 180,50 | -%2,96 | TWD 185,00 | TWD 185,50 | TWD 177,00 | 2,97M |
| 2026-06-01 | TWD 186,00 | -%6,77 | TWD 196,50 | TWD 196,50 | TWD 183,50 | 5,05M |
| 2026-05-29 | TWD 199,50 | +%8,13 | TWD 198,50 | TWD 202,00 | TWD 193,50 | 7,35M |
| 2026-05-28 | TWD 184,50 | -%0,54 | TWD 186,00 | TWD 200,00 | TWD 179,50 | 6,43M |
| 2026-05-27 | TWD 185,50 | -%0,80 | TWD 198,50 | TWD 205,00 | TWD 184,50 | 6,62M |
| 2026-05-26 | TWD 187,00 | +%10,00 | TWD 171,50 | TWD 187,00 | TWD 169,00 | 6,35M |