Gold Circuit Electronics Ltd 2368
TWSE · Taiwan · Elektronische Technologie
TWD 1.095,00-25,00 (-2,23 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 1.095,00 | -2,23 % | TWD 1.120,00 | TWD 1.125,00 | TWD 1.085,00 | 8,74M |
| 2026-09-30 | TWD 1.120,00 | 0,00 % | TWD 1.115,00 | TWD 1.160,00 | TWD 1.070,00 | 18,80M |
| 2026-09-29 | TWD 1.120,00 | +1,36 % | TWD 1.100,00 | TWD 1.125,00 | TWD 1.070,00 | 8,61M |
| 2026-09-24 | TWD 1.105,00 | -3,07 % | TWD 1.135,00 | TWD 1.150,00 | TWD 1.075,00 | 15,16M |
| 2026-09-23 | TWD 1.140,00 | +9,62 % | TWD 1.085,00 | TWD 1.140,00 | TWD 1.030,00 | 13,47M |
| 2026-09-22 | TWD 1.040,00 | -0,48 % | TWD 1.070,00 | TWD 1.075,00 | TWD 1.025,00 | 8,02M |
| 2026-09-21 | TWD 1.045,00 | +2,45 % | TWD 1.020,00 | TWD 1.050,00 | TWD 1.000,00 | 7,05M |
| 2026-09-18 | TWD 1.020,00 | +7,37 % | TWD 978,00 | TWD 1.020,00 | TWD 969,00 | 10,83M |
| 2026-09-17 | TWD 950,00 | -4,23 % | TWD 1.035,00 | TWD 1.085,00 | TWD 950,00 | 12,90M |
| 2026-09-16 | TWD 992,00 | +2,06 % | TWD 986,00 | TWD 1.010,00 | TWD 966,00 | 5,19M |
| 2026-09-15 | TWD 972,00 | -4,71 % | TWD 1.010,00 | TWD 1.015,00 | TWD 971,00 | 6,18M |
| 2026-09-14 | TWD 1.020,00 | -0,97 % | TWD 985,00 | TWD 1.035,00 | TWD 978,00 | 4,59M |
| 2026-09-11 | TWD 1.030,00 | -1,44 % | TWD 1.010,00 | TWD 1.040,00 | TWD 1.000,00 | 4,20M |
| 2026-09-10 | TWD 1.045,00 | -5,00 % | TWD 1.080,00 | TWD 1.090,00 | TWD 1.035,00 | 4,09M |
| 2026-09-09 | TWD 1.100,00 | +2,33 % | TWD 1.100,00 | TWD 1.145,00 | TWD 1.095,00 | 5,64M |
| 2026-09-08 | TWD 1.075,00 | -4,02 % | TWD 1.100,00 | TWD 1.115,00 | TWD 1.070,00 | 4,76M |
| 2026-09-07 | TWD 1.120,00 | +7,18 % | TWD 1.090,00 | TWD 1.145,00 | TWD 1.060,00 | 7,85M |
| 2026-09-04 | TWD 1.045,00 | -5,00 % | TWD 1.140,00 | TWD 1.145,00 | TWD 1.030,00 | 9,03M |
| 2026-09-03 | TWD 1.100,00 | -6,38 % | TWD 1.190,00 | TWD 1.190,00 | TWD 1.090,00 | 8,82M |
| 2026-09-02 | TWD 1.175,00 | -4,08 % | TWD 1.210,00 | TWD 1.210,00 | TWD 1.160,00 | 5,94M |
| 2026-09-01 | TWD 1.225,00 | +5,15 % | TWD 1.175,00 | TWD 1.245,00 | TWD 1.155,00 | 12,48M |
| 2026-08-31 | TWD 1.165,00 | +3,10 % | TWD 1.200,00 | TWD 1.240,00 | TWD 1.140,00 | 19,47M |
| 2026-08-28 | TWD 1.130,00 | +9,71 % | TWD 1.050,00 | TWD 1.130,00 | TWD 1.045,00 | 10,13M |
| 2026-08-27 | TWD 1.030,00 | -0,96 % | TWD 1.040,00 | TWD 1.050,00 | TWD 1.005,00 | 5,88M |
| 2026-08-26 | TWD 1.040,00 | +7,11 % | TWD 970,00 | TWD 1.060,00 | TWD 966,00 | 7,83M |
| 2026-08-25 | TWD 971,00 | +2,43 % | TWD 942,00 | TWD 974,00 | TWD 915,00 | 5,17M |
| 2026-08-24 | TWD 948,00 | -1,76 % | TWD 963,00 | TWD 1.000,00 | TWD 946,00 | 4,61M |
| 2026-08-21 | TWD 965,00 | -5,85 % | TWD 1.015,00 | TWD 1.025,00 | TWD 958,00 | 6,87M |
| 2026-08-20 | TWD 1.025,00 | -1,44 % | TWD 1.070,00 | TWD 1.100,00 | TWD 1.000,00 | 7,60M |
| 2026-08-19 | TWD 1.040,00 | -2,80 % | TWD 1.035,00 | TWD 1.095,00 | TWD 1.020,00 | 9,98M |
| 2026-08-18 | TWD 1.070,00 | +5,94 % | TWD 1.020,00 | TWD 1.110,00 | TWD 1.010,00 | 13,76M |
| 2026-08-17 | TWD 1.010,00 | -0,49 % | TWD 1.020,00 | TWD 1.025,00 | TWD 995,00 | 6,07M |
| 2026-08-14 | TWD 1.015,00 | +0,50 % | TWD 1.015,00 | TWD 1.065,00 | TWD 995,00 | 9,00M |
| 2026-08-13 | TWD 1.010,00 | +1,00 % | TWD 1.030,00 | TWD 1.045,00 | TWD 994,00 | 14,04M |
| 2026-08-12 | TWD 1.000,00 | +3,73 % | TWD 1.015,00 | TWD 1.045,00 | TWD 964,00 | 19,42M |
| 2026-08-11 | TWD 964,00 | +4,10 % | TWD 917,00 | TWD 984,00 | TWD 915,00 | 12,66M |
| 2026-08-10 | TWD 926,00 | -5,70 % | TWD 985,00 | TWD 1.000,00 | TWD 910,00 | 17,19M |
| 2026-08-07 | TWD 982,00 | -0,30 % | TWD 985,00 | TWD 1.015,00 | TWD 941,00 | 12,13M |
| 2026-08-06 | TWD 985,00 | +4,79 % | TWD 925,00 | TWD 1.030,00 | TWD 906,00 | 12,45M |
| 2026-08-05 | TWD 940,00 | +4,79 % | TWD 950,00 | TWD 969,00 | TWD 919,00 | 12,73M |
| 2026-08-04 | TWD 897,00 | +2,87 % | TWD 901,00 | TWD 903,00 | TWD 858,00 | 13,37M |
| 2026-08-03 | TWD 872,00 | +9,96 % | TWD 850,00 | TWD 872,00 | TWD 841,00 | 4,96M |
| 2026-07-31 | TWD 793,00 | +9,99 % | TWD 793,00 | TWD 793,00 | TWD 784,00 | 2,86M |
| 2026-07-30 | TWD 721,00 | -1,10 % | TWD 717,00 | TWD 779,00 | TWD 705,00 | 9,35M |
| 2026-07-29 | TWD 729,00 | -9,89 % | TWD 805,00 | TWD 813,00 | TWD 729,00 | 7,87M |
| 2026-07-28 | TWD 809,00 | -9,61 % | TWD 851,00 | TWD 851,00 | TWD 809,00 | 5,44M |
| 2026-07-27 | TWD 895,00 | -0,67 % | TWD 905,00 | TWD 907,00 | TWD 874,00 | 2,49M |
| 2026-07-24 | TWD 901,00 | -4,25 % | TWD 925,00 | TWD 941,00 | TWD 892,00 | 3,87M |
| 2026-07-23 | TWD 941,00 | +0,11 % | TWD 949,00 | TWD 958,00 | TWD 930,00 | 4,85M |
| 2026-07-22 | TWD 940,00 | -4,08 % | TWD 1.005,00 | TWD 1.010,00 | TWD 938,00 | 7,71M |
| 2026-07-21 | TWD 980,00 | +5,72 % | TWD 950,00 | TWD 980,00 | TWD 939,00 | 4,51M |
| 2026-07-20 | TWD 927,00 | 0,00 % | TWD 936,00 | TWD 947,00 | TWD 875,00 | 5,70M |
| 2026-07-17 | TWD 927,00 | -7,76 % | TWD 964,00 | TWD 980,00 | TWD 927,00 | 5,36M |
| 2026-07-16 | TWD 1.005,00 | -1,95 % | TWD 998,00 | TWD 1.010,00 | TWD 981,00 | 3,17M |
| 2026-07-15 | TWD 1.025,00 | +0,99 % | TWD 1.040,00 | TWD 1.060,00 | TWD 1.015,00 | 4,48M |
| 2026-07-14 | TWD 1.015,00 | -2,87 % | TWD 1.040,00 | TWD 1.070,00 | TWD 955,00 | 5,89M |
| 2026-07-13 | TWD 1.045,00 | -2,79 % | TWD 1.085,00 | TWD 1.105,00 | TWD 1.040,00 | 4,03M |
| 2026-07-10 | TWD 1.075,00 | 0,00 % | TWD 1.075,00 | TWD 1.075,00 | TWD 1.075,00 | 0 |
| 2026-07-09 | TWD 1.075,00 | -6,52 % | TWD 1.125,00 | TWD 1.140,00 | TWD 1.065,00 | 7,63M |
| 2026-07-08 | TWD 1.150,00 | +1,32 % | TWD 1.150,00 | TWD 1.180,00 | TWD 1.110,00 | 3,81M |
| 2026-07-07 | TWD 1.135,00 | -7,35 % | TWD 1.220,00 | TWD 1.220,00 | TWD 1.130,00 | 4,89M |
| 2026-07-06 | TWD 1.225,00 | -6,13 % | TWD 1.335,00 | TWD 1.335,00 | TWD 1.190,00 | 5,15M |
| 2026-07-03 | TWD 1.305,00 | +5,67 % | TWD 1.210,00 | TWD 1.305,00 | TWD 1.195,00 | 5,40M |
| 2026-07-02 | TWD 1.235,00 | +1,23 % | TWD 1.185,00 | TWD 1.280,00 | TWD 1.150,00 | 5,27M |
| 2026-07-01 | TWD 1.220,00 | +1,67 % | TWD 1.245,00 | TWD 1.245,00 | TWD 1.185,00 | 4,27M |
| 2026-06-30 | TWD 1.200,00 | +3,90 % | TWD 1.205,00 | TWD 1.235,00 | TWD 1.185,00 | 5,20M |
| 2026-06-29 | TWD 1.155,00 | -2,94 % | TWD 1.190,00 | TWD 1.205,00 | TWD 1.145,00 | 4,93M |
| 2026-06-26 | TWD 1.190,00 | -4,03 % | TWD 1.240,00 | TWD 1.260,00 | TWD 1.180,00 | 5,57M |
| 2026-06-25 | TWD 1.240,00 | -1,20 % | TWD 1.270,00 | TWD 1.305,00 | TWD 1.230,00 | 5,89M |
| 2026-06-24 | TWD 1.255,00 | -0,79 % | TWD 1.230,00 | TWD 1.265,00 | TWD 1.200,00 | 6,54M |
| 2026-06-23 | TWD 1.265,00 | -9,32 % | TWD 1.390,00 | TWD 1.390,00 | TWD 1.250,00 | 8,33M |
| 2026-06-22 | TWD 1.395,00 | +2,95 % | TWD 1.390,00 | TWD 1.400,00 | TWD 1.335,00 | 4,94M |
| 2026-06-18 | TWD 1.355,00 | -1,09 % | TWD 1.380,00 | TWD 1.390,00 | TWD 1.340,00 | 3,38M |
| 2026-06-17 | TWD 1.370,00 | +1,86 % | TWD 1.345,00 | TWD 1.375,00 | TWD 1.340,00 | 3,14M |
| 2026-06-16 | TWD 1.345,00 | +1,89 % | TWD 1.330,00 | TWD 1.370,00 | TWD 1.320,00 | 3,96M |
| 2026-06-15 | TWD 1.320,00 | 0,00 % | TWD 1.380,00 | TWD 1.400,00 | TWD 1.305,00 | 5,00M |
| 2026-06-12 | TWD 1.320,00 | -1,86 % | TWD 1.425,00 | TWD 1.450,00 | TWD 1.305,00 | 6,00M |
| 2026-06-11 | TWD 1.345,00 | -5,28 % | TWD 1.415,00 | TWD 1.440,00 | TWD 1.285,00 | 7,61M |
| 2026-06-10 | TWD 1.420,00 | -5,02 % | TWD 1.500,00 | TWD 1.580,00 | TWD 1.415,00 | 9,43M |
| 2026-06-09 | TWD 1.495,00 | +9,93 % | TWD 1.410,00 | TWD 1.495,00 | TWD 1.350,00 | 11,28M |
| 2026-06-08 | TWD 1.360,00 | +3,42 % | TWD 1.185,00 | TWD 1.365,00 | TWD 1.185,00 | 5,67M |
| 2026-06-05 | TWD 1.315,00 | -2,59 % | TWD 1.290,00 | TWD 1.350,00 | TWD 1.270,00 | 5,21M |
| 2026-06-04 | TWD 1.350,00 | -2,53 % | TWD 1.350,00 | TWD 1.370,00 | TWD 1.315,00 | 4,06M |
| 2026-06-03 | TWD 1.385,00 | +8,63 % | TWD 1.360,00 | TWD 1.400,00 | TWD 1.350,00 | 6,94M |
| 2026-06-02 | TWD 1.275,00 | -3,77 % | TWD 1.330,00 | TWD 1.330,00 | TWD 1.235,00 | 6,81M |
| 2026-06-01 | TWD 1.325,00 | +0,38 % | TWD 1.345,00 | TWD 1.350,00 | TWD 1.300,00 | 4,59M |
| 2026-05-29 | TWD 1.320,00 | +1,15 % | TWD 1.335,00 | TWD 1.360,00 | TWD 1.275,00 | 6,22M |
| 2026-05-28 | TWD 1.305,00 | -5,09 % | TWD 1.395,00 | TWD 1.420,00 | TWD 1.290,00 | 4,75M |
| 2026-05-27 | TWD 1.375,00 | -4,84 % | TWD 1.450,00 | TWD 1.470,00 | TWD 1.370,00 | 5,33M |
| 2026-05-26 | TWD 1.445,00 | +1,40 % | TWD 1.465,00 | TWD 1.495,00 | TWD 1.425,00 | 5,41M |