TSC Auto ID Technology Co., Ltd. 3611
TPEX · Taiwan · Elektronische Technologie
TWD 184,500,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 184,50 | 0,00 % | TWD 184,00 | TWD 184,50 | TWD 183,50 | 22,00K |
| 2026-10-01 | TWD 184,50 | +0,82 % | TWD 184,00 | TWD 184,50 | TWD 184,00 | 10,00K |
| 2026-09-30 | TWD 183,00 | 0,00 % | TWD 183,00 | TWD 184,50 | TWD 183,00 | 29,33K |
| 2026-09-29 | TWD 183,00 | 0,00 % | TWD 183,00 | TWD 183,00 | TWD 182,00 | 23,21K |
| 2026-09-24 | TWD 183,00 | 0,00 % | TWD 182,50 | TWD 183,50 | TWD 182,50 | 10,00K |
| 2026-09-23 | TWD 183,00 | +0,27 % | TWD 182,50 | TWD 183,00 | TWD 182,50 | 10,05K |
| 2026-09-22 | TWD 182,50 | 0,00 % | TWD 182,50 | TWD 183,50 | TWD 182,50 | 17,04K |
| 2026-09-21 | TWD 182,50 | 0,00 % | TWD 183,00 | TWD 183,00 | TWD 181,50 | 24,01K |
| 2026-09-18 | TWD 182,50 | +0,83 % | TWD 182,50 | TWD 183,50 | TWD 182,50 | 41,00K |
| 2026-09-17 | TWD 181,00 | -0,28 % | TWD 182,00 | TWD 182,00 | TWD 181,00 | 73,01K |
| 2026-09-16 | TWD 181,50 | +0,55 % | TWD 181,50 | TWD 182,50 | TWD 181,50 | 4,00K |
| 2026-09-15 | TWD 180,50 | -0,55 % | TWD 182,00 | TWD 183,00 | TWD 180,50 | 23,10K |
| 2026-09-14 | TWD 181,50 | -0,27 % | TWD 181,50 | TWD 182,00 | TWD 181,50 | 24,00K |
| 2026-09-11 | TWD 182,00 | -0,55 % | TWD 181,00 | TWD 182,00 | TWD 180,50 | 42,05K |
| 2026-09-10 | TWD 183,00 | +0,55 % | TWD 182,00 | TWD 183,00 | TWD 180,50 | 38,00K |
| 2026-09-09 | TWD 182,00 | -0,27 % | TWD 182,50 | TWD 183,50 | TWD 182,00 | 18,00K |
| 2026-09-08 | TWD 182,50 | +0,27 % | TWD 182,00 | TWD 182,50 | TWD 181,00 | 43,05K |
| 2026-09-07 | TWD 182,00 | -0,55 % | TWD 183,00 | TWD 183,00 | TWD 181,50 | 74,05K |
| 2026-09-04 | TWD 183,00 | 0,00 % | TWD 183,50 | TWD 184,00 | TWD 182,00 | 26,00K |
| 2026-09-03 | TWD 183,00 | -0,54 % | TWD 184,00 | TWD 184,50 | TWD 183,00 | 16,00K |
| 2026-09-02 | TWD 184,00 | +0,55 % | TWD 183,50 | TWD 184,00 | TWD 183,00 | 17,05K |
| 2026-09-01 | TWD 183,00 | -0,54 % | TWD 184,00 | TWD 184,50 | TWD 182,50 | 55,94K |
| 2026-08-31 | TWD 184,00 | -0,54 % | TWD 184,50 | TWD 185,00 | TWD 183,00 | 54,05K |
| 2026-08-28 | TWD 185,00 | -0,54 % | TWD 185,50 | TWD 185,50 | TWD 184,50 | 78,00K |
| 2026-08-27 | TWD 186,00 | +0,27 % | TWD 185,50 | TWD 186,00 | TWD 185,00 | 44,00K |
| 2026-08-26 | TWD 185,50 | 0,00 % | TWD 185,50 | TWD 185,50 | TWD 185,00 | 36,10K |
| 2026-08-25 | TWD 185,50 | -0,27 % | TWD 185,50 | TWD 186,00 | TWD 185,50 | 18,00K |
| 2026-08-24 | TWD 186,00 | -1,06 % | TWD 187,50 | TWD 187,50 | TWD 185,50 | 44,18K |
| 2026-08-21 | TWD 188,00 | +0,27 % | TWD 186,50 | TWD 190,00 | TWD 186,00 | 51,03K |
| 2026-08-20 | TWD 187,50 | -0,27 % | TWD 189,00 | TWD 189,00 | TWD 187,00 | 24,00K |
| 2026-08-19 | TWD 188,00 | +0,80 % | TWD 186,50 | TWD 188,00 | TWD 186,50 | 14,00K |
| 2026-08-18 | TWD 186,50 | -0,80 % | TWD 187,50 | TWD 187,50 | TWD 186,00 | 27,00K |
| 2026-08-17 | TWD 188,00 | -0,53 % | TWD 187,50 | TWD 188,00 | TWD 187,00 | 48,06K |
| 2026-08-14 | TWD 189,00 | +0,27 % | TWD 187,50 | TWD 189,00 | TWD 187,00 | 15,32K |
| 2026-08-13 | TWD 188,50 | -0,26 % | TWD 189,00 | TWD 189,00 | TWD 187,00 | 30,40K |
| 2026-08-12 | TWD 189,00 | -0,26 % | TWD 188,00 | TWD 189,00 | TWD 188,00 | 13,00K |
| 2026-08-11 | TWD 189,50 | -0,52 % | TWD 191,00 | TWD 191,00 | TWD 187,50 | 60,00K |
| 2026-08-10 | TWD 190,50 | +1,87 % | TWD 189,00 | TWD 190,50 | TWD 188,00 | 78,13K |
| 2026-08-07 | TWD 187,00 | +0,27 % | TWD 186,50 | TWD 187,00 | TWD 186,50 | 18,52K |
| 2026-08-06 | TWD 186,50 | 0,00 % | TWD 185,50 | TWD 187,00 | TWD 184,50 | 19,01K |
| 2026-08-05 | TWD 186,50 | +1,08 % | TWD 186,50 | TWD 186,50 | TWD 185,00 | 16,05K |
| 2026-08-04 | TWD 184,50 | -0,27 % | TWD 183,50 | TWD 185,00 | TWD 183,50 | 28,00K |
| 2026-08-03 | TWD 185,00 | +0,82 % | TWD 184,50 | TWD 186,50 | TWD 184,00 | 50,03K |
| 2026-07-31 | TWD 183,50 | +1,10 % | TWD 183,00 | TWD 184,50 | TWD 182,50 | 37,16K |
| 2026-07-30 | TWD 181,50 | +0,28 % | TWD 182,00 | TWD 182,50 | TWD 180,00 | 26,00K |
| 2026-07-29 | TWD 181,00 | -1,09 % | TWD 183,00 | TWD 184,00 | TWD 179,50 | 94,00K |
| 2026-07-28 | TWD 183,00 | -1,61 % | TWD 186,50 | TWD 186,50 | TWD 183,00 | 53,08K |
| 2026-07-27 | TWD 186,00 | -0,53 % | TWD 186,00 | TWD 187,00 | TWD 185,00 | 36,00K |
| 2026-07-24 | TWD 187,00 | +1,36 % | TWD 185,00 | TWD 187,00 | TWD 184,50 | 70,13K |
| 2026-07-23 | TWD 184,50 | -0,27 % | TWD 185,50 | TWD 185,50 | TWD 184,00 | 21,01K |
| 2026-07-22 | TWD 185,00 | -0,54 % | TWD 187,50 | TWD 187,50 | TWD 185,00 | 15,02K |
| 2026-07-21 | TWD 186,00 | +1,64 % | TWD 184,00 | TWD 186,00 | TWD 184,00 | 19,21K |
| 2026-07-20 | TWD 183,00 | -4,94 % | TWD 182,50 | TWD 183,50 | TWD 181,00 | 51,03K |
| 2026-07-17 | TWD 192,50 | -2,28 % | TWD 196,00 | TWD 196,00 | TWD 192,50 | 124,20K |
| 2026-07-16 | TWD 197,00 | -0,51 % | TWD 197,50 | TWD 198,00 | TWD 196,50 | 52,07K |
| 2026-07-15 | TWD 198,00 | -0,25 % | TWD 200,00 | TWD 200,00 | TWD 197,00 | 26,00K |
| 2026-07-14 | TWD 198,50 | -0,75 % | TWD 201,00 | TWD 201,00 | TWD 197,00 | 50,00K |
| 2026-07-13 | TWD 200,00 | -0,50 % | TWD 201,00 | TWD 201,00 | TWD 199,50 | 86,00K |
| 2026-07-10 | TWD 201,00 | 0,00 % | TWD 201,00 | TWD 201,00 | TWD 201,00 | 0 |
| 2026-07-09 | TWD 201,00 | 0,00 % | TWD 201,50 | TWD 201,50 | TWD 199,50 | 24,08K |
| 2026-07-08 | TWD 201,00 | +0,50 % | TWD 200,00 | TWD 201,00 | TWD 198,50 | 36,00K |
| 2026-07-07 | TWD 200,00 | -0,99 % | TWD 202,00 | TWD 202,00 | TWD 199,00 | 30,05K |
| 2026-07-06 | TWD 202,00 | -0,25 % | TWD 203,00 | TWD 204,00 | TWD 201,50 | 55,00K |
| 2026-07-03 | TWD 202,50 | +0,25 % | TWD 203,50 | TWD 203,50 | TWD 202,00 | 58,02K |
| 2026-07-02 | TWD 202,00 | 0,00 % | TWD 201,50 | TWD 202,00 | TWD 200,00 | 38,00K |
| 2026-07-01 | TWD 202,00 | 0,00 % | TWD 203,50 | TWD 204,00 | TWD 201,00 | 91,03K |
| 2026-06-30 | TWD 202,00 | +3,86 % | TWD 196,50 | TWD 202,00 | TWD 194,50 | 201,24K |
| 2026-06-29 | TWD 194,50 | +0,52 % | TWD 194,50 | TWD 195,50 | TWD 194,00 | 15,00K |
| 2026-06-26 | TWD 193,50 | -1,28 % | TWD 195,50 | TWD 195,50 | TWD 193,00 | 48,00K |
| 2026-06-25 | TWD 196,00 | +1,03 % | TWD 196,00 | TWD 196,00 | TWD 194,50 | 32,00K |
| 2026-06-24 | TWD 194,00 | -0,26 % | TWD 194,00 | TWD 195,00 | TWD 194,00 | 22,10K |
| 2026-06-23 | TWD 194,50 | -0,51 % | TWD 195,00 | TWD 195,00 | TWD 193,50 | 29,55K |
| 2026-06-22 | TWD 195,50 | +1,30 % | TWD 195,50 | TWD 197,50 | TWD 195,50 | 91,10K |
| 2026-06-18 | TWD 193,00 | 0,00 % | TWD 194,00 | TWD 194,50 | TWD 193,00 | 35,00K |
| 2026-06-17 | TWD 193,00 | -0,26 % | TWD 192,50 | TWD 193,00 | TWD 192,00 | 20,00K |
| 2026-06-16 | TWD 193,50 | -0,77 % | TWD 196,00 | TWD 196,00 | TWD 192,00 | 37,00K |
| 2026-06-15 | TWD 195,00 | +0,78 % | TWD 194,50 | TWD 195,50 | TWD 194,00 | 78,00K |
| 2026-06-12 | TWD 193,50 | 0,00 % | TWD 194,00 | TWD 195,00 | TWD 193,00 | 41,02K |
| 2026-06-11 | TWD 193,50 | +1,04 % | TWD 191,00 | TWD 193,50 | TWD 191,00 | 98,06K |
| 2026-06-10 | TWD 191,50 | +0,26 % | TWD 190,00 | TWD 192,00 | TWD 190,00 | 48,24K |
| 2026-06-09 | TWD 191,00 | +1,06 % | TWD 191,50 | TWD 191,50 | TWD 188,50 | 33,02K |
| 2026-06-08 | TWD 189,00 | -0,79 % | TWD 185,50 | TWD 189,00 | TWD 184,50 | 42,12K |
| 2026-06-05 | TWD 190,50 | -0,78 % | TWD 190,50 | TWD 191,00 | TWD 188,50 | 89,19K |
| 2026-06-04 | TWD 192,00 | -0,26 % | TWD 192,00 | TWD 193,50 | TWD 191,50 | 48,07K |
| 2026-06-03 | TWD 192,50 | +0,52 % | TWD 192,00 | TWD 193,00 | TWD 191,50 | 35,02K |
| 2026-06-02 | TWD 191,50 | -0,26 % | TWD 192,00 | TWD 193,00 | TWD 190,00 | 68,00K |
| 2026-06-01 | TWD 192,00 | +1,05 % | TWD 190,00 | TWD 192,50 | TWD 189,50 | 97,05K |
| 2026-05-29 | TWD 190,00 | +0,53 % | TWD 189,50 | TWD 191,50 | TWD 189,50 | 53,13K |
| 2026-05-28 | TWD 189,00 | +0,80 % | TWD 188,50 | TWD 189,50 | TWD 187,50 | 47,02K |
| 2026-05-27 | TWD 187,50 | -0,27 % | TWD 189,00 | TWD 189,50 | TWD 186,50 | 32,00K |