Keystone Microtech Co. 6683
TPEX · Taiwan · Elektronische Technologie
TWD 1.530,00-45,00 (-2,86 %)
Markt geöffnet· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.575,00 | -0,94 % | TWD 1.600,00 | TWD 1.640,00 | TWD 1.550,00 | 988,45K |
| 2026-09-30 | TWD 1.590,00 | +7,80 % | TWD 1.495,00 | TWD 1.605,00 | TWD 1.490,00 | 1,16M |
| 2026-09-29 | TWD 1.475,00 | -2,96 % | TWD 1.515,00 | TWD 1.540,00 | TWD 1.450,00 | 725,36K |
| 2026-09-24 | TWD 1.520,00 | -2,25 % | TWD 1.555,00 | TWD 1.585,00 |
| TWD 1.495,00 |
| 731,12K |
| 2026-09-23 | TWD 1.555,00 | -2,20 % | TWD 1.595,00 | TWD 1.605,00 | TWD 1.540,00 | 731,38K |
| 2026-09-22 | TWD 1.590,00 | -5,07 % | TWD 1.645,00 | TWD 1.655,00 | TWD 1.585,00 | 1,79M |
| 2026-09-21 | TWD 1.675,00 | +0,30 % | TWD 1.655,00 | TWD 1.740,00 | TWD 1.625,00 | 2,07M |
| 2026-09-18 | TWD 1.670,00 | +6,03 % | TWD 1.600,00 | TWD 1.670,00 | TWD 1.570,00 | 2,87M |
| 2026-09-17 | TWD 1.575,00 | -1,25 % | TWD 1.605,00 | TWD 1.695,00 | TWD 1.530,00 | 2,25M |
| 2026-09-16 | TWD 1.595,00 | +10,00 % | TWD 1.450,00 | TWD 1.595,00 | TWD 1.420,00 | 2,14M |
| 2026-09-15 | TWD 1.450,00 | +8,61 % | TWD 1.390,00 | TWD 1.465,00 | TWD 1.390,00 | 2,04M |
| 2026-09-14 | TWD 1.335,00 | +3,49 % | TWD 1.260,00 | TWD 1.375,00 | TWD 1.235,00 | 691,57K |
| 2026-09-11 | TWD 1.290,00 | 0,00 % | TWD 1.265,00 | TWD 1.310,00 | TWD 1.255,00 | 520,18K |
| 2026-09-10 | TWD 1.290,00 | -5,84 % | TWD 1.340,00 | TWD 1.345,00 | TWD 1.260,00 | 1,25M |
| 2026-09-09 | TWD 1.370,00 | -2,49 % | TWD 1.435,00 | TWD 1.505,00 | TWD 1.350,00 | 1,22M |
| 2026-09-08 | TWD 1.405,00 | -0,35 % | TWD 1.400,00 | TWD 1.470,00 | TWD 1.395,00 | 872,33K |
| 2026-09-07 | TWD 1.410,00 | +3,68 % | TWD 1.455,00 | TWD 1.495,00 | TWD 1.395,00 | 1,38M |
| 2026-09-04 | TWD 1.360,00 | -1,81 % | TWD 1.420,00 | TWD 1.460,00 | TWD 1.335,00 | 1,25M |
| 2026-09-03 | TWD 1.385,00 | -5,14 % | TWD 1.470,00 | TWD 1.475,00 | TWD 1.360,00 | 1,91M |
| 2026-09-02 | TWD 1.460,00 | +9,77 % | TWD 1.405,00 | TWD 1.460,00 | TWD 1.400,00 | 717,05K |
| 2026-09-01 | TWD 1.330,00 | +9,92 % | TWD 1.330,00 | TWD 1.330,00 | TWD 1.330,00 | 169,32K |
| 2026-08-31 | TWD 1.210,00 | +0,83 % | TWD 1.180,00 | TWD 1.225,00 | TWD 1.140,00 | 538,32K |
| 2026-08-28 | TWD 1.200,00 | -3,61 % | TWD 1.250,00 | TWD 1.250,00 | TWD 1.165,00 | 1,13M |
| 2026-08-27 | TWD 1.245,00 | +9,69 % | TWD 1.165,00 | TWD 1.245,00 | TWD 1.130,00 | 589,00K |
| 2026-08-26 | TWD 1.135,00 | +0,44 % | TWD 1.130,00 | TWD 1.145,00 | TWD 1.110,00 | 454,02K |
| 2026-08-25 | TWD 1.130,00 | +3,67 % | TWD 1.085,00 | TWD 1.130,00 | TWD 1.050,00 | 321,03K |
| 2026-08-24 | TWD 1.090,00 | +1,87 % | TWD 1.090,00 | TWD 1.140,00 | TWD 1.080,00 | 412,13K |
| 2026-08-21 | TWD 1.070,00 | -6,14 % | TWD 1.135,00 | TWD 1.160,00 | TWD 1.050,00 | 831,14K |
| 2026-08-20 | TWD 1.140,00 | -4,20 % | TWD 1.230,00 | TWD 1.235,00 | TWD 1.115,00 | 863,05K |
| 2026-08-19 | TWD 1.190,00 | -5,56 % | TWD 1.200,00 | TWD 1.275,00 | TWD 1.185,00 | 433,11K |
| 2026-08-18 | TWD 1.260,00 | -4,91 % | TWD 1.325,00 | TWD 1.345,00 | TWD 1.255,00 | 579,48K |
| 2026-08-17 | TWD 1.325,00 | -3,28 % | TWD 1.350,00 | TWD 1.370,00 | TWD 1.280,00 | 536,03K |
| 2026-08-14 | TWD 1.370,00 | -1,79 % | TWD 1.445,00 | TWD 1.460,00 | TWD 1.345,00 | 1,20M |
| 2026-08-13 | TWD 1.395,00 | +9,84 % | TWD 1.315,00 | TWD 1.395,00 | TWD 1.315,00 | 614,02K |
| 2026-08-12 | TWD 1.270,00 | +2,01 % | TWD 1.255,00 | TWD 1.290,00 | TWD 1.240,00 | 356,41K |
| 2026-08-11 | TWD 1.245,00 | +1,22 % | TWD 1.240,00 | TWD 1.280,00 | TWD 1.195,00 | 878,23K |
| 2026-08-10 | TWD 1.230,00 | +9,82 % | TWD 1.150,00 | TWD 1.230,00 | TWD 1.150,00 | 285,05K |
| 2026-08-07 | TWD 1.120,00 | -5,49 % | TWD 1.160,00 | TWD 1.190,00 | TWD 1.110,00 | 580,14K |
| 2026-08-06 | TWD 1.185,00 | -0,84 % | TWD 1.140,00 | TWD 1.225,00 | TWD 1.105,00 | 1,07M |
| 2026-08-05 | TWD 1.195,00 | +9,63 % | TWD 1.165,00 | TWD 1.195,00 | TWD 1.165,00 | 339,00K |
| 2026-08-04 | TWD 1.090,00 | +7,39 % | TWD 1.020,00 | TWD 1.110,00 | TWD 1.020,00 | 242,44K |
| 2026-08-03 | TWD 1.015,00 | +9,49 % | TWD 998,00 | TWD 1.015,00 | TWD 981,00 | 253,05K |
| 2026-07-31 | TWD 927,00 | +9,96 % | TWD 927,00 | TWD 927,00 | TWD 910,00 | 284,00K |
| 2026-07-30 | TWD 843,00 | -9,94 % | TWD 843,00 | TWD 900,00 | TWD 843,00 | 341,06K |
| 2026-07-29 | TWD 936,00 | -10,00 % | TWD 1.040,00 | TWD 1.040,00 | TWD 936,00 | 65,08K |
| 2026-07-28 | TWD 1.040,00 | -9,96 % | TWD 1.050,00 | TWD 1.055,00 | TWD 1.040,00 | 133,12K |
| 2026-07-27 | TWD 1.155,00 | -2,94 % | TWD 1.195,00 | TWD 1.195,00 | TWD 1.080,00 | 102,15K |
| 2026-07-24 | TWD 1.190,00 | -3,64 % | TWD 1.165,00 | TWD 1.190,00 | TWD 1.125,00 | 163,02K |
| 2026-07-23 | TWD 1.235,00 | +1,23 % | TWD 1.220,00 | TWD 1.250,00 | TWD 1.220,00 | 171,35K |
| 2026-07-22 | TWD 1.220,00 | +4,27 % | TWD 1.200,00 | TWD 1.250,00 | TWD 1.195,00 | 425,00K |
| 2026-07-21 | TWD 1.170,00 | +5,88 % | TWD 1.120,00 | TWD 1.205,00 | TWD 1.090,00 | 1,16M |
| 2026-07-20 | TWD 1.105,00 | -9,05 % | TWD 1.210,00 | TWD 1.210,00 | TWD 1.095,00 | 1,72M |
| 2026-07-17 | TWD 1.215,00 | -10,00 % | TWD 1.245,00 | TWD 1.290,00 | TWD 1.215,00 | 1,38M |
| 2026-07-16 | TWD 1.350,00 | -8,16 % | TWD 1.410,00 | TWD 1.425,00 | TWD 1.345,00 | 1,07M |
| 2026-07-15 | TWD 1.470,00 | -2,65 % | TWD 1.510,00 | TWD 1.570,00 | TWD 1.410,00 | 1,13M |
| 2026-07-14 | TWD 1.510,00 | -9,85 % | TWD 1.630,00 | TWD 1.720,00 | TWD 1.510,00 | 710,29K |
| 2026-07-13 | TWD 1.675,00 | -2,90 % | TWD 1.740,00 | TWD 1.755,00 | TWD 1.655,00 | 283,43K |
| 2026-07-10 | TWD 1.725,00 | 0,00 % | TWD 1.725,00 | TWD 1.725,00 | TWD 1.725,00 | 0 |
| 2026-07-09 | TWD 1.725,00 | +3,60 % | TWD 1.700,00 | TWD 1.810,00 | TWD 1.700,00 | 667,14K |
| 2026-07-08 | TWD 1.665,00 | +0,30 % | TWD 1.760,00 | TWD 1.760,00 | TWD 1.630,00 | 263,10K |
| 2026-07-07 | TWD 1.660,00 | -6,74 % | TWD 1.770,00 | TWD 1.785,00 | TWD 1.595,00 | 390,20K |
| 2026-07-06 | TWD 1.780,00 | -1,39 % | TWD 1.805,00 | TWD 1.805,00 | TWD 1.660,00 | 342,10K |
| 2026-07-03 | TWD 1.805,00 | +1,69 % | TWD 1.770,00 | TWD 1.850,00 | TWD 1.755,00 | 338,63K |
| 2026-07-02 | TWD 1.775,00 | -2,47 % | TWD 1.775,00 | TWD 1.900,00 | TWD 1.775,00 | 333,37K |
| 2026-07-01 | TWD 1.820,00 | +5,51 % | TWD 1.730,00 | TWD 1.890,00 | TWD 1.720,00 | 447,62K |
| 2026-06-30 | TWD 1.725,00 | +3,29 % | TWD 1.735,00 | TWD 1.735,00 | TWD 1.680,00 | 363,33K |
| 2026-06-29 | TWD 1.670,00 | -1,76 % | TWD 1.700,00 | TWD 1.700,00 | TWD 1.565,00 | 468,26K |
| 2026-06-26 | TWD 1.700,00 | -9,81 % | TWD 1.850,00 | TWD 1.945,00 | TWD 1.700,00 | 2,12M |
| 2026-06-25 | TWD 1.885,00 | -2,84 % | TWD 2.000,00 | TWD 2.010,00 | TWD 1.840,00 | 2,64M |
| 2026-06-24 | TWD 1.940,00 | +9,92 % | TWD 1.750,00 | TWD 1.940,00 | TWD 1.720,00 | 4,14M |
| 2026-06-23 | TWD 1.765,00 | +9,97 % | TWD 1.655,00 | TWD 1.765,00 | TWD 1.640,00 | 2,50M |
| 2026-06-22 | TWD 1.605,00 | -2,73 % | TWD 1.665,00 | TWD 1.700,00 | TWD 1.585,00 | 960,35K |
| 2026-06-18 | TWD 1.650,00 | +0,61 % | TWD 1.650,00 | TWD 1.680,00 | TWD 1.620,00 | 898,33K |
| 2026-06-17 | TWD 1.640,00 | -4,93 % | TWD 1.705,00 | TWD 1.780,00 | TWD 1.600,00 | 2,26M |
| 2026-06-16 | TWD 1.725,00 | +8,83 % | TWD 1.635,00 | TWD 1.740,00 | TWD 1.565,00 | 2,60M |
| 2026-06-15 | TWD 1.585,00 | +9,69 % | TWD 1.510,00 | TWD 1.585,00 | TWD 1.480,00 | 1,40M |
| 2026-06-12 | TWD 1.445,00 | +3,96 % | TWD 1.475,00 | TWD 1.495,00 | TWD 1.435,00 | 743,08K |
| 2026-06-11 | TWD 1.390,00 | -1,42 % | TWD 1.390,00 | TWD 1.425,00 | TWD 1.295,00 | 1,65M |
| 2026-06-10 | TWD 1.410,00 | -6,62 % | TWD 1.510,00 | TWD 1.545,00 | TWD 1.395,00 | 991,97K |
| 2026-06-09 | TWD 1.510,00 | +1,00 % | TWD 1.520,00 | TWD 1.590,00 | TWD 1.480,00 | 1,36M |
| 2026-06-08 | TWD 1.495,00 | -7,14 % | TWD 1.450,00 | TWD 1.510,00 | TWD 1.450,00 | 916,93K |
| 2026-06-05 | TWD 1.610,00 | -4,17 % | TWD 1.650,00 | TWD 1.660,00 | TWD 1.520,00 | 1,03M |
| 2026-06-04 | TWD 1.680,00 | -2,04 % | TWD 1.690,00 | TWD 1.735,00 | TWD 1.650,00 | 570,34K |
| 2026-06-03 | TWD 1.715,00 | -1,72 % | TWD 1.760,00 | TWD 1.855,00 | TWD 1.700,00 | 1,20M |
| 2026-06-02 | TWD 1.745,00 | +1,75 % | TWD 1.725,00 | TWD 1.770,00 | TWD 1.660,00 | 952,39K |
| 2026-06-01 | TWD 1.715,00 | +3,00 % | TWD 1.660,00 | TWD 1.775,00 | TWD 1.650,00 | 1,15M |
| 2026-05-29 | TWD 1.665,00 | -2,06 % | TWD 1.760,00 | TWD 1.760,00 | TWD 1.610,00 | 1,20M |
| 2026-05-28 | TWD 1.700,00 | -4,49 % | TWD 1.780,00 | TWD 1.840,00 | TWD 1.650,00 | 1,08M |
| 2026-05-27 | TWD 1.780,00 | -1,11 % | TWD 1.850,00 | TWD 1.910,00 | TWD 1.725,00 | 1,41M |
| 2026-05-26 | TWD 1.800,00 | -0,83 % | TWD 1.890,00 | TWD 1.925,00 | TWD 1.780,00 | 1,65M |