Advanced Power Electronics Corp 8261
TWSE · Tayvan · Elektronik Teknoloji
TWD 186,50+5,00 (+%2,75)
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 186,00 | +%2,48 | TWD 182,50 | TWD 192,00 | TWD 180,00 | 4,84M |
| 2026-10-01 | TWD 181,50 | +%3,13 | TWD 177,00 | TWD 184,00 | TWD 177,00 | 3,87M |
| 2026-09-30 | TWD 176,00 | -%0,28 | TWD 179,00 | TWD 180,00 | TWD 175,00 | 1,15M |
| 2026-09-29 | TWD 176,50 | +%0,28 | TWD 174,50 | TWD 181,50 | TWD 174,50 | 982,43K |
| 2026-09-24 | TWD 176,00 | -%2,49 | TWD 179,50 | TWD 184,50 | TWD 175,50 | 2,52M |
| 2026-09-23 | TWD 180,50 | +%2,27 | TWD 180,00 | TWD 183,50 | TWD 175,00 | 3,46M |
| 2026-09-22 | TWD 176,50 | +%1,73 | TWD 177,00 | TWD 180,50 | TWD 175,00 | 2,67M |
| 2026-09-21 | TWD 173,50 | -%1,98 | TWD 177,50 | TWD 178,00 | TWD 172,50 | 1,68M |
| 2026-09-18 | TWD 177,00 | +%4,73 | TWD 172,50 | TWD 177,00 | TWD 169,50 | 4,88M |
| 2026-09-17 | TWD 169,00 | -%2,59 | TWD 173,50 | TWD 175,50 | TWD 168,50 | 2,04M |
| 2026-09-16 | TWD 173,50 | +%5,15 | TWD 165,50 | TWD 176,00 | TWD 165,50 | 2,80M |
| 2026-09-15 | TWD 165,00 | -%0,90 | TWD 166,50 | TWD 172,00 | TWD 164,50 | 1,80M |
| 2026-09-14 | TWD 166,50 | +%2,78 | TWD 158,00 | TWD 170,50 | TWD 158,00 | 2,66M |
| 2026-09-11 | TWD 162,00 | -%3,57 | TWD 164,50 | TWD 166,00 | TWD 162,00 | 1,61M |
| 2026-09-10 | TWD 168,00 | -%1,47 | TWD 168,00 | TWD 170,50 | TWD 166,00 | 1,98M |
| 2026-09-09 | TWD 170,50 | %0,00 | TWD 170,50 | TWD 173,50 | TWD 169,00 | 1,66M |
| 2026-09-08 | TWD 170,50 | -%5,80 | TWD 179,50 | TWD 180,00 | TWD 170,50 | 4,03M |
| 2026-09-07 | TWD 181,00 | +%0,28 | TWD 183,50 | TWD 186,50 | TWD 180,00 | 3,10M |
| 2026-09-04 | TWD 180,50 | +%4,34 | TWD 178,50 | TWD 185,50 | TWD 174,50 | 3,47M |
| 2026-09-03 | TWD 173,00 | -%2,26 | TWD 179,00 | TWD 184,50 | TWD 173,00 | 3,54M |
| 2026-09-02 | TWD 177,00 | -%2,75 | TWD 179,00 | TWD 182,50 | TWD 177,00 | 1,84M |
| 2026-09-01 | TWD 182,00 | +%1,96 | TWD 179,50 | TWD 185,00 | TWD 179,50 | 2,28M |
| 2026-08-31 | TWD 178,50 | -%4,80 | TWD 183,00 | TWD 185,50 | TWD 177,50 | 2,70M |
| 2026-08-28 | TWD 187,50 | +%1,35 | TWD 186,00 | TWD 200,00 | TWD 186,00 | 10,98M |
| 2026-08-27 | TWD 185,00 | -%0,54 | TWD 186,00 | TWD 190,00 | TWD 182,00 | 4,62M |
| 2026-08-26 | TWD 186,00 | +%4,79 | TWD 177,50 | TWD 188,00 | TWD 175,50 | 6,54M |
| 2026-08-25 | TWD 177,50 | %0,00 | TWD 177,00 | TWD 178,50 | TWD 169,50 | 3,02M |
| 2026-08-24 | TWD 177,50 | %0,00 | TWD 178,00 | TWD 185,50 | TWD 177,50 | 2,89M |
| 2026-08-21 | TWD 177,50 | -%1,11 | TWD 180,50 | TWD 181,00 | TWD 176,00 | 2,43M |
| 2026-08-20 | TWD 179,50 | -%2,18 | TWD 186,00 | TWD 189,50 | TWD 176,00 | 6,49M |
| 2026-08-19 | TWD 183,50 | -%1,61 | TWD 181,00 | TWD 202,00 | TWD 179,50 | 11,59M |
| 2026-08-18 | TWD 186,50 | -%4,60 | TWD 196,50 | TWD 210,50 | TWD 185,00 | 12,96M |
| 2026-08-17 | TWD 195,50 | +%5,68 | TWD 187,00 | TWD 197,50 | TWD 180,50 | 7,43M |
| 2026-08-14 | TWD 185,00 | -%8,42 | TWD 202,50 | TWD 202,50 | TWD 185,00 | 11,95M |
| 2026-08-13 | TWD 202,00 | +%9,78 | TWD 187,00 | TWD 202,00 | TWD 187,00 | 10,90M |
| 2026-08-12 | TWD 184,00 | %0,00 | TWD 184,00 | TWD 190,00 | TWD 183,50 | 4,76M |
| 2026-08-11 | TWD 184,00 | +%2,79 | TWD 178,00 | TWD 191,50 | TWD 176,50 | 7,42M |
| 2026-08-10 | TWD 179,00 | +%4,07 | TWD 175,50 | TWD 181,50 | TWD 174,00 | 5,02M |
| 2026-08-07 | TWD 172,00 | -%7,77 | TWD 183,00 | TWD 184,00 | TWD 169,50 | 6,67M |
| 2026-08-06 | TWD 186,50 | +%3,90 | TWD 177,50 | TWD 186,50 | TWD 171,00 | 6,20M |
| 2026-08-05 | TWD 179,50 | -%0,28 | TWD 190,50 | TWD 192,00 | TWD 178,50 | 10,80M |
| 2026-08-04 | TWD 180,00 | +%5,26 | TWD 171,50 | TWD 187,00 | TWD 165,50 | 10,85M |
| 2026-08-03 | TWD 171,00 | +%4,59 | TWD 158,00 | TWD 179,50 | TWD 155,50 | 10,80M |
| 2026-07-31 | TWD 163,50 | +%3,48 | TWD 173,50 | TWD 173,50 | TWD 159,50 | 14,45M |
| 2026-07-30 | TWD 158,00 | -%9,97 | TWD 164,50 | TWD 175,50 | TWD 158,00 | 7,91M |
| 2026-07-29 | TWD 175,50 | -%10,00 | TWD 193,00 | TWD 195,00 | TWD 175,50 | 4,78M |
| 2026-07-28 | TWD 195,00 | -%9,93 | TWD 195,50 | TWD 208,00 | TWD 195,00 | 4,12M |
| 2026-07-27 | TWD 216,50 | -%0,23 | TWD 216,50 | TWD 219,00 | TWD 196,00 | 2,77M |
| 2026-07-24 | TWD 217,00 | -%7,66 | TWD 221,50 | TWD 234,00 | TWD 215,50 | 2,19M |
| 2026-07-23 | TWD 235,00 | -%7,48 | TWD 259,50 | TWD 259,50 | TWD 232,00 | 2,14M |
| 2026-07-22 | TWD 254,00 | +%4,31 | TWD 254,00 | TWD 266,00 | TWD 248,50 | 2,05M |
| 2026-07-21 | TWD 243,50 | +%6,33 | TWD 234,00 | TWD 249,50 | TWD 230,00 | 2,21M |
| 2026-07-20 | TWD 229,00 | -%8,76 | TWD 251,00 | TWD 251,00 | TWD 226,00 | 2,70M |
| 2026-07-17 | TWD 251,00 | -%9,87 | TWD 251,00 | TWD 260,00 | TWD 251,00 | 3,97M |
| 2026-07-16 | TWD 278,50 | -%8,39 | TWD 288,00 | TWD 296,50 | TWD 276,00 | 1,96M |
| 2026-07-15 | TWD 304,00 | -%0,98 | TWD 307,50 | TWD 311,00 | TWD 291,50 | 2,52M |
| 2026-07-14 | TWD 307,00 | +%4,96 | TWD 278,00 | TWD 307,00 | TWD 263,50 | 6,11M |
| 2026-07-13 | TWD 292,50 | -%10,00 | TWD 332,00 | TWD 332,00 | TWD 292,50 | 4,76M |
| 2026-07-10 | TWD 325,00 | %0,00 | TWD 325,00 | TWD 325,00 | TWD 325,00 | 0 |
| 2026-07-09 | TWD 325,00 | -%6,61 | TWD 336,50 | TWD 351,00 | TWD 318,50 | 3,03M |
| 2026-07-08 | TWD 348,00 | +%1,75 | TWD 355,00 | TWD 355,50 | TWD 318,50 | 15,30M |
| 2026-07-07 | TWD 342,00 | -%2,84 | TWD 357,00 | TWD 380,50 | TWD 337,50 | 26,25M |
| 2026-07-06 | TWD 352,00 | +%10,00 | TWD 352,00 | TWD 352,00 | TWD 352,00 | 3,15M |
| 2026-07-03 | TWD 320,00 | -%2,14 | TWD 319,50 | TWD 352,50 | TWD 316,50 | 34,47M |
| 2026-07-02 | TWD 327,00 | +%9,92 | TWD 292,00 | TWD 327,00 | TWD 282,00 | 29,10M |
| 2026-07-01 | TWD 297,50 | +%9,98 | TWD 297,50 | TWD 297,50 | TWD 291,50 | 12,29M |
| 2026-06-30 | TWD 270,50 | +%9,96 | TWD 254,00 | TWD 270,50 | TWD 247,00 | 7,06M |
| 2026-06-29 | TWD 246,00 | +%0,82 | TWD 250,00 | TWD 255,00 | TWD 234,50 | 11,84M |
| 2026-06-26 | TWD 244,00 | -%4,50 | TWD 251,50 | TWD 281,00 | TWD 241,50 | 23,56M |
| 2026-06-25 | TWD 255,50 | +%3,65 | TWD 260,00 | TWD 262,50 | TWD 244,50 | 14,36M |
| 2026-06-24 | TWD 246,50 | -%5,19 | TWD 249,50 | TWD 268,50 | TWD 240,00 | 32,26M |
| 2026-06-23 | TWD 260,00 | +%9,94 | TWD 260,00 | TWD 260,00 | TWD 251,00 | 21,53M |
| 2026-06-22 | TWD 236,50 | +%10,00 | TWD 236,50 | TWD 236,50 | TWD 236,50 | 1,33M |
| 2026-06-18 | TWD 215,00 | +%9,97 | TWD 215,00 | TWD 215,00 | TWD 215,00 | 2,80M |
| 2026-06-17 | TWD 195,50 | +%9,83 | TWD 176,00 | TWD 195,50 | TWD 176,00 | 13,92M |
| 2026-06-16 | TWD 178,00 | -%4,30 | TWD 183,00 | TWD 187,00 | TWD 173,50 | 12,03M |
| 2026-06-15 | TWD 186,00 | +%7,20 | TWD 175,50 | TWD 187,50 | TWD 170,00 | 20,72M |
| 2026-06-12 | TWD 173,50 | +%9,81 | TWD 166,00 | TWD 173,50 | TWD 163,00 | 13,69M |
| 2026-06-11 | TWD 158,00 | +%0,96 | TWD 157,50 | TWD 159,00 | TWD 150,00 | 4,89M |
| 2026-06-10 | TWD 156,50 | -%4,86 | TWD 160,00 | TWD 168,00 | TWD 156,50 | 7,02M |
| 2026-06-09 | TWD 164,50 | +%5,45 | TWD 158,00 | TWD 165,00 | TWD 152,00 | 5,69M |
| 2026-06-08 | TWD 156,00 | -%8,77 | TWD 154,00 | TWD 158,00 | TWD 154,00 | 4,81M |
| 2026-06-05 | TWD 171,00 | -%3,12 | TWD 173,00 | TWD 175,00 | TWD 167,50 | 5,43M |
| 2026-06-04 | TWD 176,50 | +%3,22 | TWD 167,00 | TWD 177,00 | TWD 167,00 | 6,99M |
| 2026-06-03 | TWD 171,00 | +%2,09 | TWD 171,50 | TWD 179,50 | TWD 168,00 | 9,99M |
| 2026-06-02 | TWD 167,50 | -%3,74 | TWD 176,50 | TWD 178,50 | TWD 161,50 | 8,77M |
| 2026-06-01 | TWD 174,00 | -%3,87 | TWD 182,50 | TWD 188,50 | TWD 172,00 | 8,78M |
| 2026-05-29 | TWD 181,00 | -%4,74 | TWD 193,00 | TWD 193,00 | TWD 173,50 | 16,47M |
| 2026-05-28 | TWD 190,00 | -%2,56 | TWD 190,00 | TWD 198,00 | TWD 183,50 | 16,39M |
| 2026-05-27 | TWD 195,00 | +%0,78 | TWD 212,50 | TWD 212,50 | TWD 188,00 | 19,08M |