Apacer Technology Inc. 8271
TWSE · Tayvan · Elektronik Teknoloji
TWD 201,00-1,00 (-%0,50)
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 201,00 | -%0,50 | TWD 203,00 | TWD 203,00 | TWD 200,50 | 675,90K |
| 2026-09-30 | TWD 202,00 | +%1,25 | TWD 202,00 | TWD 202,50 | TWD 200,00 | 681,53K |
| 2026-09-29 | TWD 199,50 | -%0,25 | TWD 200,00 | TWD 201,50 | TWD 199,00 | 549,04K |
| 2026-09-24 | TWD 200,00 | -%0,25 | TWD 200,50 | TWD 200,50 | TWD 197,00 | 943,49K |
| 2026-09-23 | TWD 200,50 | -%0,50 | TWD 203,00 | TWD 204,00 | TWD 200,00 | 1,07M |
| 2026-09-22 | TWD 201,50 | -%1,23 | TWD 206,00 | TWD 206,00 | TWD 201,00 | 1,03M |
| 2026-09-21 | TWD 204,00 | -%0,73 | TWD 207,00 | TWD 208,00 | TWD 204,00 | 875,50K |
| 2026-09-18 | TWD 205,50 | +%0,74 | TWD 208,00 | TWD 209,00 | TWD 204,50 | 1,17M |
| 2026-09-17 | TWD 204,00 | -%2,86 | TWD 211,00 | TWD 213,00 | TWD 204,00 | 2,12M |
| 2026-09-16 | TWD 210,00 | +%5,26 | TWD 200,00 | TWD 214,50 | TWD 200,00 | 2,18M |
| 2026-09-15 | TWD 199,50 | -%1,24 | TWD 202,00 | TWD 203,00 | TWD 198,50 | 1,00M |
| 2026-09-14 | TWD 202,00 | -%1,94 | TWD 206,00 | TWD 206,00 | TWD 201,00 | 964,94K |
| 2026-09-11 | TWD 206,00 | -%2,37 | TWD 208,00 | TWD 208,50 | TWD 205,50 | 1,34M |
| 2026-09-10 | TWD 211,00 | -%2,99 | TWD 216,50 | TWD 216,50 | TWD 211,00 | 2,34M |
| 2026-09-09 | TWD 217,50 | -%0,91 | TWD 220,50 | TWD 222,00 | TWD 217,00 | 1,39M |
| 2026-09-08 | TWD 219,50 | -%1,13 | TWD 223,00 | TWD 227,00 | TWD 219,50 | 1,57M |
| 2026-09-07 | TWD 222,00 | +%2,30 | TWD 222,00 | TWD 226,50 | TWD 220,00 | 1,82M |
| 2026-09-04 | TWD 217,00 | %0,00 | TWD 220,00 | TWD 222,00 | TWD 213,00 | 1,89M |
| 2026-09-03 | TWD 217,00 | -%3,77 | TWD 227,50 | TWD 229,50 | TWD 217,00 | 3,10M |
| 2026-09-02 | TWD 225,50 | -%0,22 | TWD 226,50 | TWD 230,50 | TWD 224,50 | 1,54M |
| 2026-09-01 | TWD 226,00 | -%0,66 | TWD 228,50 | TWD 232,00 | TWD 226,00 | 2,14M |
| 2026-08-31 | TWD 227,50 | -%2,15 | TWD 230,00 | TWD 234,50 | TWD 227,00 | 2,44M |
| 2026-08-28 | TWD 232,50 | -%0,64 | TWD 235,50 | TWD 244,00 | TWD 232,50 | 4,75M |
| 2026-08-27 | TWD 234,00 | +%1,30 | TWD 231,50 | TWD 237,00 | TWD 230,50 | 3,76M |
| 2026-08-26 | TWD 231,00 | +%0,43 | TWD 231,00 | TWD 232,00 | TWD 228,00 | 2,00M |
| 2026-08-25 | TWD 230,00 | -%2,34 | TWD 232,50 | TWD 233,50 | TWD 224,00 | 4,37M |
| 2026-08-24 | TWD 235,50 | +%1,29 | TWD 232,00 | TWD 246,00 | TWD 231,50 | 8,14M |
| 2026-08-21 | TWD 232,50 | -%0,21 | TWD 233,00 | TWD 237,00 | TWD 230,50 | 7,22M |
| 2026-08-20 | TWD 233,00 | +%6,15 | TWD 223,50 | TWD 233,00 | TWD 221,50 | 5,02M |
| 2026-08-19 | TWD 219,50 | -%1,57 | TWD 218,00 | TWD 221,00 | TWD 215,50 | 2,38M |
| 2026-08-18 | TWD 223,00 | -%2,19 | TWD 229,00 | TWD 232,00 | TWD 223,00 | 2,81M |
| 2026-08-17 | TWD 228,00 | -%2,15 | TWD 233,50 | TWD 233,50 | TWD 227,50 | 3,11M |
| 2026-08-14 | TWD 233,00 | +%1,53 | TWD 231,50 | TWD 236,50 | TWD 224,50 | 8,30M |
| 2026-08-13 | TWD 229,50 | -%1,08 | TWD 233,50 | TWD 235,00 | TWD 228,50 | 4,26M |
| 2026-08-12 | TWD 232,00 | -%1,07 | TWD 236,00 | TWD 238,50 | TWD 231,00 | 4,70M |
| 2026-08-11 | TWD 234,50 | -%0,42 | TWD 232,50 | TWD 235,00 | TWD 229,00 | 4,28M |
| 2026-08-10 | TWD 235,50 | %0,00 | TWD 233,50 | TWD 237,50 | TWD 228,50 | 6,89M |
| 2026-08-07 | TWD 235,50 | -%4,66 | TWD 240,00 | TWD 244,50 | TWD 235,00 | 9,30M |
| 2026-08-06 | TWD 247,00 | +%8,81 | TWD 225,00 | TWD 249,50 | TWD 221,50 | 17,05M |
| 2026-08-05 | TWD 227,00 | +%1,34 | TWD 228,50 | TWD 238,00 | TWD 225,00 | 10,27M |
| 2026-08-04 | TWD 224,00 | +%2,05 | TWD 219,50 | TWD 226,00 | TWD 213,00 | 7,40M |
| 2026-08-03 | TWD 219,50 | -%1,57 | TWD 219,00 | TWD 226,50 | TWD 217,00 | 8,90M |
| 2026-07-31 | TWD 223,00 | +%9,31 | TWD 223,00 | TWD 224,00 | TWD 214,00 | 9,99M |
| 2026-07-30 | TWD 204,00 | -%8,31 | TWD 217,50 | TWD 229,00 | TWD 200,50 | 18,45M |
| 2026-07-29 | TWD 222,50 | +%8,54 | TWD 210,00 | TWD 225,50 | TWD 201,50 | 18,19M |
| 2026-07-28 | TWD 205,00 | -%5,96 | TWD 208,50 | TWD 211,50 | TWD 204,00 | 4,66M |
| 2026-07-27 | TWD 218,00 | +%2,59 | TWD 211,00 | TWD 218,00 | TWD 206,00 | 6,25M |
| 2026-07-24 | TWD 212,50 | +%1,19 | TWD 211,00 | TWD 223,00 | TWD 204,00 | 14,66M |
| 2026-07-23 | TWD 210,00 | +%6,87 | TWD 199,00 | TWD 210,50 | TWD 193,00 | 4,94M |
| 2026-07-22 | TWD 196,50 | +%2,61 | TWD 200,00 | TWD 202,50 | TWD 196,00 | 3,56M |
| 2026-07-21 | TWD 191,50 | +%4,08 | TWD 188,50 | TWD 194,50 | TWD 186,50 | 2,54M |
| 2026-07-20 | TWD 184,00 | -%3,16 | TWD 191,00 | TWD 192,50 | TWD 175,50 | 3,78M |
| 2026-07-17 | TWD 190,00 | +%1,33 | TWD 185,50 | TWD 205,50 | TWD 184,00 | 10,67M |
| 2026-07-16 | TWD 187,50 | +%3,31 | TWD 178,50 | TWD 189,50 | TWD 177,50 | 2,09M |
| 2026-07-15 | TWD 181,50 | +%4,61 | TWD 176,00 | TWD 182,50 | TWD 176,00 | 1,40M |
| 2026-07-14 | TWD 173,50 | -%5,19 | TWD 182,00 | TWD 183,00 | TWD 166,00 | 2,43M |
| 2026-07-13 | TWD 183,00 | +%1,10 | TWD 183,00 | TWD 185,50 | TWD 181,00 | 1,90M |
| 2026-07-10 | TWD 181,00 | %0,00 | TWD 181,00 | TWD 181,00 | TWD 181,00 | 0 |
| 2026-07-09 | TWD 181,00 | %0,00 | TWD 183,00 | TWD 186,00 | TWD 179,00 | 1,64M |
| 2026-07-08 | TWD 181,00 | -%2,43 | TWD 186,50 | TWD 187,50 | TWD 178,00 | 2,01M |
| 2026-07-07 | TWD 185,50 | -%5,36 | TWD 196,00 | TWD 196,00 | TWD 182,50 | 2,59M |
| 2026-07-06 | TWD 196,00 | +%1,55 | TWD 196,00 | TWD 200,00 | TWD 191,00 | 1,75M |
| 2026-07-03 | TWD 193,00 | +%0,26 | TWD 192,00 | TWD 197,00 | TWD 188,50 | 2,21M |
| 2026-07-02 | TWD 192,50 | +%6,94 | TWD 174,50 | TWD 192,50 | TWD 174,00 | 2,26M |
| 2026-07-01 | TWD 180,00 | -%7,46 | TWD 193,00 | TWD 193,00 | TWD 180,00 | 2,80M |
| 2026-06-30 | TWD 194,50 | +%0,52 | TWD 196,00 | TWD 197,50 | TWD 191,00 | 1,77M |
| 2026-06-29 | TWD 193,50 | -%2,27 | TWD 200,50 | TWD 200,50 | TWD 192,50 | 1,92M |
| 2026-06-26 | TWD 198,00 | -%3,18 | TWD 204,50 | TWD 211,00 | TWD 197,50 | 2,70M |
| 2026-06-25 | TWD 204,50 | +%0,49 | TWD 206,50 | TWD 210,00 | TWD 204,00 | 2,49M |
| 2026-06-24 | TWD 203,50 | -%0,97 | TWD 200,50 | TWD 206,50 | TWD 199,50 | 1,67M |
| 2026-06-23 | TWD 205,50 | -%4,64 | TWD 217,00 | TWD 217,00 | TWD 203,00 | 2,70M |
| 2026-06-22 | TWD 215,50 | +%2,13 | TWD 214,50 | TWD 221,50 | TWD 214,50 | 3,34M |
| 2026-06-18 | TWD 211,00 | +%1,20 | TWD 210,50 | TWD 213,50 | TWD 209,00 | 2,13M |
| 2026-06-17 | TWD 208,50 | +%1,21 | TWD 205,00 | TWD 208,50 | TWD 202,00 | 1,30M |
| 2026-06-16 | TWD 206,00 | -%1,20 | TWD 213,00 | TWD 215,50 | TWD 204,50 | 2,64M |
| 2026-06-15 | TWD 208,50 | +%2,96 | TWD 206,00 | TWD 210,50 | TWD 205,50 | 2,30M |
| 2026-06-12 | TWD 202,50 | +%2,79 | TWD 206,50 | TWD 206,50 | TWD 200,50 | 4,04M |
| 2026-06-11 | TWD 197,00 | -%2,48 | TWD 195,50 | TWD 205,00 | TWD 189,50 | 4,64M |
| 2026-06-10 | TWD 202,00 | -%6,91 | TWD 214,50 | TWD 216,00 | TWD 201,00 | 2,53M |
| 2026-06-09 | TWD 217,00 | +%3,33 | TWD 215,00 | TWD 220,00 | TWD 209,00 | 2,41M |
| 2026-06-08 | TWD 210,00 | -%5,41 | TWD 200,00 | TWD 210,50 | TWD 200,00 | 3,07M |
| 2026-06-05 | TWD 222,00 | -%9,39 | TWD 235,00 | TWD 235,00 | TWD 220,50 | 7,23M |
| 2026-06-04 | TWD 245,00 | -%2,00 | TWD 245,00 | TWD 257,50 | TWD 244,50 | 4,98M |
| 2026-06-03 | TWD 250,00 | -%2,91 | TWD 260,00 | TWD 261,00 | TWD 247,00 | 5,63M |
| 2026-06-02 | TWD 257,50 | +%3,62 | TWD 251,00 | TWD 264,50 | TWD 248,00 | 11,62M |
| 2026-06-01 | TWD 248,50 | +%1,22 | TWD 248,50 | TWD 256,00 | TWD 245,50 | 6,48M |
| 2026-05-29 | TWD 245,50 | +%3,59 | TWD 242,00 | TWD 247,50 | TWD 239,50 | 5,87M |
| 2026-05-28 | TWD 237,00 | +%1,94 | TWD 234,50 | TWD 243,00 | TWD 231,50 | 7,38M |
| 2026-05-27 | TWD 232,50 | +%1,09 | TWD 245,00 | TWD 249,00 | TWD 228,00 | 5,56M |
| 2026-05-26 | TWD 230,00 | +%0,44 | TWD 230,50 | TWD 235,00 | TWD 226,50 | 3,06M |