Voltronic Power Technology Corp. 6409
TWSE · Taiwan · Produzierendes Gewerbe
TWD 891,00-16,00 (-1,76 %)
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 891,00 | -1,76 % | TWD 907,00 | TWD 907,00 | TWD 889,00 | 161,14K |
| 2026-09-30 | TWD 907,00 | +3,42 % | TWD 888,00 | TWD 915,00 | TWD 877,00 | 243,18K |
| 2026-09-29 | TWD 877,00 | -0,23 % | TWD 877,00 | TWD 894,00 | TWD 872,00 | 211,52K |
| 2026-09-24 | TWD 879,00 | -0,45 % | TWD 872,00 | TWD 882,00 | TWD 861,00 | 217,48K |
| 2026-09-23 | TWD 883,00 | -0,56 % | TWD 900,00 | TWD 900,00 | TWD 882,00 | 124,09K |
| 2026-09-22 | TWD 888,00 | -0,67 % | TWD 902,00 | TWD 907,00 | TWD 888,00 | 225,52K |
| 2026-09-21 | TWD 894,00 | -1,54 % | TWD 917,00 | TWD 918,00 | TWD 892,00 | 251,86K |
| 2026-09-18 | TWD 908,00 | +3,53 % | TWD 892,00 | TWD 930,00 | TWD 888,00 | 654,26K |
| 2026-09-17 | TWD 877,00 | -0,34 % | TWD 888,00 | TWD 900,00 | TWD 873,00 | 204,89K |
| 2026-09-16 | TWD 880,00 | +1,15 % | TWD 879,00 | TWD 898,00 | TWD 879,00 | 287,15K |
| 2026-09-15 | TWD 870,00 | -0,46 % | TWD 878,00 | TWD 886,00 | TWD 865,00 | 260,30K |
| 2026-09-14 | TWD 874,00 | +1,51 % | TWD 854,00 | TWD 875,00 | TWD 846,00 | 324,14K |
| 2026-09-11 | TWD 861,00 | -1,71 % | TWD 856,00 | TWD 875,00 | TWD 846,00 | 389,14K |
| 2026-09-10 | TWD 876,00 | -5,40 % | TWD 917,00 | TWD 917,00 | TWD 870,00 | 527,29K |
| 2026-09-09 | TWD 926,00 | -3,34 % | TWD 952,00 | TWD 952,00 | TWD 904,00 | 424,59K |
| 2026-09-08 | TWD 958,00 | -1,94 % | TWD 982,00 | TWD 985,00 | TWD 954,00 | 347,14K |
| 2026-09-07 | TWD 977,00 | +1,24 % | TWD 987,00 | TWD 1.005,00 | TWD 975,00 | 337,37K |
| 2026-09-04 | TWD 965,00 | -0,72 % | TWD 981,00 | TWD 992,00 | TWD 946,00 | 297,89K |
| 2026-09-03 | TWD 972,00 | -3,28 % | TWD 1.005,00 | TWD 1.020,00 | TWD 972,00 | 399,62K |
| 2026-09-02 | TWD 1.005,00 | -2,43 % | TWD 1.035,00 | TWD 1.035,00 | TWD 1.005,00 | 280,83K |
| 2026-09-01 | TWD 1.030,00 | -0,48 % | TWD 1.035,00 | TWD 1.065,00 | TWD 1.030,00 | 303,80K |
| 2026-08-31 | TWD 1.035,00 | +0,49 % | TWD 1.030,00 | TWD 1.040,00 | TWD 994,00 | 302,33K |
| 2026-08-28 | TWD 1.030,00 | -1,44 % | TWD 1.045,00 | TWD 1.065,00 | TWD 1.015,00 | 438,95K |
| 2026-08-27 | TWD 1.045,00 | +1,46 % | TWD 1.060,00 | TWD 1.070,00 | TWD 1.040,00 | 455,36K |
| 2026-08-26 | TWD 1.030,00 | +0,98 % | TWD 1.035,00 | TWD 1.085,00 | TWD 1.030,00 | 550,26K |
| 2026-08-25 | TWD 1.020,00 | +0,99 % | TWD 1.005,00 | TWD 1.020,00 | TWD 996,00 | 144,54K |
| 2026-08-24 | TWD 1.010,00 | +1,51 % | TWD 1.000,00 | TWD 1.030,00 | TWD 1.000,00 | 192,96K |
| 2026-08-21 | TWD 995,00 | -4,33 % | TWD 1.040,00 | TWD 1.060,00 | TWD 995,00 | 400,75K |
| 2026-08-20 | TWD 1.040,00 | +0,97 % | TWD 1.050,00 | TWD 1.070,00 | TWD 1.020,00 | 506,36K |
| 2026-08-19 | TWD 1.030,00 | -3,29 % | TWD 1.050,00 | TWD 1.055,00 | TWD 993,00 | 860,08K |
| 2026-08-18 | TWD 1.065,00 | +8,34 % | TWD 985,00 | TWD 1.080,00 | TWD 983,00 | 1,09M |
| 2026-08-17 | TWD 983,00 | -3,15 % | TWD 1.015,00 | TWD 1.020,00 | TWD 977,00 | 390,43K |
| 2026-08-14 | TWD 1.015,00 | +4,42 % | TWD 972,00 | TWD 1.035,00 | TWD 972,00 | 510,72K |
| 2026-08-13 | TWD 972,00 | -2,31 % | TWD 1.000,00 | TWD 1.010,00 | TWD 972,00 | 444,38K |
| 2026-08-12 | TWD 995,00 | -1,49 % | TWD 1.010,00 | TWD 1.025,00 | TWD 994,00 | 266,33K |
| 2026-08-11 | TWD 1.010,00 | -2,88 % | TWD 1.020,00 | TWD 1.035,00 | TWD 975,00 | 695,15K |
| 2026-08-10 | TWD 1.040,00 | +2,46 % | TWD 1.020,00 | TWD 1.105,00 | TWD 1.005,00 | 643,22K |
| 2026-08-07 | TWD 1.015,00 | +0,50 % | TWD 1.015,00 | TWD 1.040,00 | TWD 999,00 | 664,27K |
| 2026-08-06 | TWD 1.010,00 | +4,88 % | TWD 962,00 | TWD 1.025,00 | TWD 939,00 | 519,94K |
| 2026-08-05 | TWD 963,00 | +2,34 % | TWD 950,00 | TWD 978,00 | TWD 950,00 | 331,12K |
| 2026-08-04 | TWD 941,00 | +0,75 % | TWD 921,00 | TWD 950,00 | TWD 917,00 | 297,11K |
| 2026-08-03 | TWD 934,00 | -2,40 % | TWD 952,00 | TWD 970,00 | TWD 927,00 | 302,24K |
| 2026-07-31 | TWD 957,00 | +7,77 % | TWD 976,00 | TWD 976,00 | TWD 940,00 | 380,35K |
| 2026-07-30 | TWD 888,00 | -3,79 % | TWD 928,00 | TWD 942,00 | TWD 869,00 | 564,34K |
| 2026-07-29 | TWD 923,00 | -0,75 % | TWD 941,00 | TWD 985,00 | TWD 887,00 | 751,12K |
| 2026-07-28 | TWD 930,00 | -7,00 % | TWD 980,00 | TWD 990,00 | TWD 930,00 | 384,15K |
| 2026-07-27 | TWD 1.000,00 | -1,48 % | TWD 1.040,00 | TWD 1.040,00 | TWD 995,00 | 615,51K |
| 2026-07-24 | TWD 1.015,00 | +1,50 % | TWD 988,00 | TWD 1.055,00 | TWD 981,00 | 822,72K |
| 2026-07-23 | TWD 1.000,00 | +0,20 % | TWD 973,00 | TWD 1.000,00 | TWD 956,00 | 381,90K |
| 2026-07-22 | TWD 998,00 | +0,91 % | TWD 995,00 | TWD 1.020,00 | TWD 994,00 | 564,07K |
| 2026-07-21 | TWD 989,00 | +0,10 % | TWD 1.000,00 | TWD 1.005,00 | TWD 973,00 | 500,36K |
| 2026-07-20 | TWD 988,00 | +2,17 % | TWD 1.005,00 | TWD 1.010,00 | TWD 949,00 | 527,25K |
| 2026-07-17 | TWD 967,00 | -5,20 % | TWD 993,00 | TWD 1.025,00 | TWD 964,00 | 792,52K |
| 2026-07-16 | TWD 1.020,00 | -5,56 % | TWD 1.060,00 | TWD 1.070,00 | TWD 1.020,00 | 640,23K |
| 2026-07-15 | TWD 1.080,00 | 0,00 % | TWD 1.090,00 | TWD 1.130,00 | TWD 1.075,00 | 674,52K |
| 2026-07-14 | TWD 1.080,00 | +2,37 % | TWD 1.055,00 | TWD 1.090,00 | TWD 1.045,00 | 1,13M |
| 2026-07-13 | TWD 1.055,00 | -4,52 % | TWD 1.110,00 | TWD 1.115,00 | TWD 1.035,00 | 1,21M |
| 2026-07-10 | TWD 1.105,00 | 0,00 % | TWD 1.105,00 | TWD 1.105,00 | TWD 1.105,00 | 0 |
| 2026-07-09 | TWD 1.105,00 | -3,07 % | TWD 1.135,00 | TWD 1.145,00 | TWD 1.105,00 | 696,41K |
| 2026-07-08 | TWD 1.140,00 | -3,80 % | TWD 1.175,00 | TWD 1.175,00 | TWD 1.110,00 | 1,33M |
| 2026-07-07 | TWD 1.185,00 | -8,14 % | TWD 1.290,00 | TWD 1.325,00 | TWD 1.180,00 | 1,97M |
| 2026-07-06 | TWD 1.290,00 | +2,79 % | TWD 1.285,00 | TWD 1.380,00 | TWD 1.275,00 | 2,00M |
| 2026-07-03 | TWD 1.255,00 | +5,91 % | TWD 1.180,00 | TWD 1.300,00 | TWD 1.170,00 | 2,17M |
| 2026-07-02 | TWD 1.185,00 | +4,87 % | TWD 1.105,00 | TWD 1.235,00 | TWD 1.105,00 | 2,32M |
| 2026-07-01 | TWD 1.130,00 | +4,15 % | TWD 1.090,00 | TWD 1.185,00 | TWD 1.090,00 | 2,21M |
| 2026-06-30 | TWD 1.085,00 | +6,37 % | TWD 1.045,00 | TWD 1.120,00 | TWD 1.035,00 | 2,27M |
| 2026-06-29 | TWD 1.020,00 | +4,40 % | TWD 999,00 | TWD 1.070,00 | TWD 991,00 | 1,83M |
| 2026-06-26 | TWD 977,00 | -2,30 % | TWD 1.005,00 | TWD 1.025,00 | TWD 977,00 | 1,72M |
| 2026-06-25 | TWD 1.000,00 | +9,53 % | TWD 918,00 | TWD 1.000,00 | TWD 918,00 | 1,89M |
| 2026-06-24 | TWD 913,00 | +0,11 % | TWD 910,00 | TWD 924,00 | TWD 907,00 | 309,47K |
| 2026-06-23 | TWD 912,00 | -3,29 % | TWD 946,00 | TWD 951,00 | TWD 912,00 | 576,59K |
| 2026-06-22 | TWD 943,00 | +1,84 % | TWD 937,00 | TWD 969,00 | TWD 930,00 | 620,72K |
| 2026-06-18 | TWD 926,00 | -0,43 % | TWD 927,00 | TWD 939,00 | TWD 914,00 | 537,34K |
| 2026-06-17 | TWD 930,00 | +2,99 % | TWD 900,00 | TWD 935,00 | TWD 900,00 | 521,81K |
| 2026-06-16 | TWD 903,00 | -3,63 % | TWD 933,00 | TWD 933,00 | TWD 903,00 | 823,20K |
| 2026-06-15 | TWD 937,00 | +0,75 % | TWD 976,00 | TWD 982,00 | TWD 931,00 | 1,58M |
| 2026-06-12 | TWD 930,00 | +9,93 % | TWD 863,00 | TWD 930,00 | TWD 861,00 | 1,52M |
| 2026-06-11 | TWD 846,00 | -1,05 % | TWD 855,00 | TWD 874,00 | TWD 838,00 | 925,77K |
| 2026-06-10 | TWD 855,00 | -6,56 % | TWD 897,00 | TWD 909,00 | TWD 850,00 | 1,78M |
| 2026-06-09 | TWD 915,00 | +1,67 % | TWD 904,00 | TWD 943,00 | TWD 887,00 | 2,14M |
| 2026-06-08 | TWD 900,00 | -3,02 % | TWD 928,00 | TWD 972,00 | TWD 870,00 | 6,83M |
| 2026-06-05 | TWD 928,00 | +9,95 % | TWD 882,00 | TWD 928,00 | TWD 875,00 | 1,89M |
| 2026-06-04 | TWD 844,00 | +9,90 % | TWD 778,00 | TWD 844,00 | TWD 777,00 | 1,59M |
| 2026-06-03 | TWD 768,00 | +3,50 % | TWD 746,00 | TWD 790,00 | TWD 727,00 | 1,97M |
| 2026-06-02 | TWD 742,00 | +4,07 % | TWD 712,00 | TWD 759,00 | TWD 702,00 | 1,70M |
| 2026-06-01 | TWD 713,00 | +0,56 % | TWD 713,00 | TWD 718,00 | TWD 697,00 | 945,19K |
| 2026-05-29 | TWD 709,00 | +1,43 % | TWD 711,00 | TWD 715,00 | TWD 696,00 | 964,86K |
| 2026-05-28 | TWD 699,00 | -1,13 % | TWD 718,00 | TWD 731,00 | TWD 692,00 | 1,30M |
| 2026-05-27 | TWD 707,00 | +1,58 % | TWD 703,00 | TWD 732,00 | TWD 699,00 | 1,29M |
| 2026-05-26 | TWD 696,00 | -2,66 % | TWD 721,00 | TWD 724,00 | TWD 695,00 | 905,40K |