Fositek Corp. 6805
TWSE · Taiwan · Elektronische Technologie
TWD 2.390,00-65,00 (-2,65 %)
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 2.390,00 | -2,65 % | TWD 2.475,00 | TWD 2.510,00 | TWD 2.335,00 | 2,09M |
| 2026-09-30 | TWD 2.455,00 | -2,39 % | TWD 2.580,00 | TWD 2.720,00 | TWD 2.440,00 | 2,30M |
| 2026-09-29 | TWD 2.515,00 | -0,59 % | TWD 2.455,00 | TWD 2.550,00 | TWD 2.420,00 | 1,01M |
| 2026-09-24 | TWD 2.530,00 | -2,69 % | TWD 2.570,00 | TWD 2.615,00 | TWD 2.505,00 | 1,01M |
| 2026-09-23 | TWD 2.600,00 | +4,00 % | TWD 2.490,00 | TWD 2.750,00 | TWD 2.475,00 | 2,46M |
| 2026-09-22 | TWD 2.500,00 | +3,52 % | TWD 2.500,00 | TWD 2.565,00 | TWD 2.470,00 | 1,83M |
| 2026-09-21 | TWD 2.415,00 | +5,23 % | TWD 2.325,00 | TWD 2.445,00 | TWD 2.300,00 | 2,41M |
| 2026-09-18 | TWD 2.295,00 | +9,81 % | TWD 2.195,00 | TWD 2.295,00 | TWD 2.155,00 | 1,43M |
| 2026-09-17 | TWD 2.090,00 | +2,20 % | TWD 2.095,00 | TWD 2.200,00 | TWD 2.080,00 | 1,07M |
| 2026-09-16 | TWD 2.045,00 | +0,99 % | TWD 2.035,00 | TWD 2.070,00 | TWD 2.010,00 | 1,02M |
| 2026-09-15 | TWD 2.025,00 | -6,47 % | TWD 2.175,00 | TWD 2.195,00 | TWD 2.010,00 | 1,25M |
| 2026-09-14 | TWD 2.165,00 | +0,70 % | TWD 2.095,00 | TWD 2.210,00 | TWD 2.085,00 | 895,08K |
| 2026-09-11 | TWD 2.150,00 | -1,83 % | TWD 2.135,00 | TWD 2.230,00 | TWD 2.110,00 | 991,24K |
| 2026-09-10 | TWD 2.190,00 | -4,58 % | TWD 2.260,00 | TWD 2.310,00 | TWD 2.155,00 | 1,45M |
| 2026-09-09 | TWD 2.295,00 | +6,50 % | TWD 2.170,00 | TWD 2.325,00 | TWD 2.155,00 | 1,50M |
| 2026-09-08 | TWD 2.155,00 | -4,86 % | TWD 2.235,00 | TWD 2.235,00 | TWD 2.145,00 | 287,50K |
| 2026-09-07 | TWD 2.265,00 | +2,95 % | TWD 2.260,00 | TWD 2.265,00 | TWD 2.210,00 | 487,72K |
| 2026-09-04 | TWD 2.200,00 | +5,01 % | TWD 2.150,00 | TWD 2.200,00 | TWD 2.080,00 | 522,78K |
| 2026-09-03 | TWD 2.095,00 | -0,71 % | TWD 2.130,00 | TWD 2.170,00 | TWD 2.030,00 | 819,24K |
| 2026-09-02 | TWD 2.110,00 | -7,66 % | TWD 2.240,00 | TWD 2.240,00 | TWD 2.110,00 | 1,16M |
| 2026-09-01 | TWD 2.285,00 | -0,87 % | TWD 2.305,00 | TWD 2.320,00 | TWD 2.130,00 | 2,48M |
| 2026-08-31 | TWD 2.305,00 | -1,71 % | TWD 2.360,00 | TWD 2.375,00 | TWD 2.230,00 | 2,80M |
| 2026-08-28 | TWD 2.345,00 | +5,39 % | TWD 2.265,00 | TWD 2.435,00 | TWD 2.255,00 | 3,53M |
| 2026-08-27 | TWD 2.225,00 | +9,88 % | TWD 2.090,00 | TWD 2.225,00 | TWD 2.075,00 | 4,11M |
| 2026-08-26 | TWD 2.025,00 | +9,76 % | TWD 1.830,00 | TWD 2.025,00 | TWD 1.825,00 | 2,91M |
| 2026-08-25 | TWD 1.845,00 | +7,89 % | TWD 1.680,00 | TWD 1.845,00 | TWD 1.665,00 | 1,10M |
| 2026-08-24 | TWD 1.710,00 | -3,12 % | TWD 1.765,00 | TWD 1.765,00 | TWD 1.690,00 | 822,21K |
| 2026-08-21 | TWD 1.765,00 | -4,59 % | TWD 1.870,00 | TWD 1.875,00 | TWD 1.760,00 | 840,40K |
| 2026-08-20 | TWD 1.850,00 | +2,78 % | TWD 1.800,00 | TWD 1.875,00 | TWD 1.750,00 | 1,61M |
| 2026-08-19 | TWD 1.800,00 | -8,16 % | TWD 1.860,00 | TWD 1.935,00 | TWD 1.770,00 | 1,74M |
| 2026-08-18 | TWD 1.960,00 | +1,82 % | TWD 1.950,00 | TWD 1.995,00 | TWD 1.900,00 | 1,94M |
| 2026-08-17 | TWD 1.925,00 | +6,65 % | TWD 1.795,00 | TWD 1.950,00 | TWD 1.785,00 | 2,38M |
| 2026-08-14 | TWD 1.805,00 | -1,37 % | TWD 1.860,00 | TWD 1.895,00 | TWD 1.785,00 | 1,13M |
| 2026-08-13 | TWD 1.830,00 | -0,27 % | TWD 1.850,00 | TWD 1.915,00 | TWD 1.825,00 | 2,03M |
| 2026-08-12 | TWD 1.835,00 | +2,51 % | TWD 1.790,00 | TWD 1.860,00 | TWD 1.780,00 | 1,82M |
| 2026-08-11 | TWD 1.790,00 | +1,99 % | TWD 1.725,00 | TWD 1.840,00 | TWD 1.725,00 | 3,14M |
| 2026-08-10 | TWD 1.755,00 | +5,09 % | TWD 1.720,00 | TWD 1.825,00 | TWD 1.680,00 | 2,57M |
| 2026-08-07 | TWD 1.670,00 | -5,11 % | TWD 1.790,00 | TWD 1.825,00 | TWD 1.645,00 | 2,94M |
| 2026-08-06 | TWD 1.760,00 | +10,00 % | TWD 1.650,00 | TWD 1.760,00 | TWD 1.635,00 | 2,96M |
| 2026-08-05 | TWD 1.600,00 | +0,63 % | TWD 1.720,00 | TWD 1.725,00 | TWD 1.570,00 | 3,18M |
| 2026-08-04 | TWD 1.590,00 | +8,16 % | TWD 1.490,00 | TWD 1.615,00 | TWD 1.490,00 | 1,85M |
| 2026-08-03 | TWD 1.470,00 | +8,89 % | TWD 1.340,00 | TWD 1.485,00 | TWD 1.340,00 | 1,08M |
| 2026-07-31 | TWD 1.350,00 | +9,76 % | TWD 1.350,00 | TWD 1.350,00 | TWD 1.335,00 | 530,03K |
| 2026-07-30 | TWD 1.230,00 | -2,77 % | TWD 1.240,00 | TWD 1.295,00 | TWD 1.205,00 | 1,04M |
| 2026-07-29 | TWD 1.265,00 | -5,60 % | TWD 1.365,00 | TWD 1.400,00 | TWD 1.210,00 | 1,69M |
| 2026-07-28 | TWD 1.340,00 | -7,90 % | TWD 1.350,00 | TWD 1.400,00 | TWD 1.335,00 | 1,26M |
| 2026-07-27 | TWD 1.455,00 | +3,19 % | TWD 1.410,00 | TWD 1.455,00 | TWD 1.360,00 | 546,47K |
| 2026-07-24 | TWD 1.410,00 | -3,09 % | TWD 1.420,00 | TWD 1.475,00 | TWD 1.405,00 | 770,05K |
| 2026-07-23 | TWD 1.455,00 | +4,30 % | TWD 1.415,00 | TWD 1.475,00 | TWD 1.415,00 | 1,48M |
| 2026-07-22 | TWD 1.395,00 | -1,41 % | TWD 1.470,00 | TWD 1.470,00 | TWD 1.390,00 | 579,20K |
| 2026-07-21 | TWD 1.415,00 | +8,43 % | TWD 1.325,00 | TWD 1.425,00 | TWD 1.325,00 | 958,33K |
| 2026-07-20 | TWD 1.305,00 | -2,97 % | TWD 1.370,00 | TWD 1.370,00 | TWD 1.270,00 | 716,29K |
| 2026-07-17 | TWD 1.345,00 | -4,95 % | TWD 1.350,00 | TWD 1.440,00 | TWD 1.340,00 | 932,70K |
| 2026-07-16 | TWD 1.415,00 | +1,43 % | TWD 1.370,00 | TWD 1.435,00 | TWD 1.370,00 | 701,03K |
| 2026-07-15 | TWD 1.395,00 | +5,68 % | TWD 1.355,00 | TWD 1.415,00 | TWD 1.335,00 | 778,16K |
| 2026-07-14 | TWD 1.320,00 | -6,38 % | TWD 1.375,00 | TWD 1.405,00 | TWD 1.270,00 | 1,01M |
| 2026-07-13 | TWD 1.410,00 | -3,42 % | TWD 1.465,00 | TWD 1.485,00 | TWD 1.395,00 | 728,18K |
| 2026-07-10 | TWD 1.460,00 | 0,00 % | TWD 1.460,00 | TWD 1.460,00 | TWD 1.460,00 | 0 |
| 2026-07-09 | TWD 1.460,00 | +4,66 % | TWD 1.420,00 | TWD 1.520,00 | TWD 1.385,00 | 1,87M |
| 2026-07-08 | TWD 1.395,00 | -6,38 % | TWD 1.495,00 | TWD 1.495,00 | TWD 1.345,00 | 3,33M |
| 2026-07-07 | TWD 1.490,00 | -5,10 % | TWD 1.570,00 | TWD 1.630,00 | TWD 1.470,00 | 1,46M |
| 2026-07-06 | TWD 1.570,00 | -3,68 % | TWD 1.645,00 | TWD 1.650,00 | TWD 1.560,00 | 1,50M |
| 2026-07-03 | TWD 1.630,00 | -2,40 % | TWD 1.660,00 | TWD 1.700,00 | TWD 1.615,00 | 928,40K |
| 2026-07-02 | TWD 1.670,00 | -1,76 % | TWD 1.640,00 | TWD 1.700,00 | TWD 1.615,00 | 1,34M |
| 2026-07-01 | TWD 1.700,00 | +1,19 % | TWD 1.710,00 | TWD 1.745,00 | TWD 1.680,00 | 666,04K |
| 2026-06-30 | TWD 1.680,00 | +3,38 % | TWD 1.570,00 | TWD 1.725,00 | TWD 1.570,00 | 1,22M |
| 2026-06-29 | TWD 1.625,00 | -0,91 % | TWD 1.660,00 | TWD 1.690,00 | TWD 1.610,00 | 545,21K |
| 2026-06-26 | TWD 1.640,00 | -6,29 % | TWD 1.750,00 | TWD 1.775,00 | TWD 1.630,00 | 1,07M |
| 2026-06-25 | TWD 1.750,00 | -3,05 % | TWD 1.820,00 | TWD 1.865,00 | TWD 1.750,00 | 897,46K |
| 2026-06-24 | TWD 1.805,00 | +2,27 % | TWD 1.750,00 | TWD 1.830,00 | TWD 1.730,00 | 727,88K |
| 2026-06-23 | TWD 1.765,00 | -3,02 % | TWD 1.820,00 | TWD 1.840,00 | TWD 1.760,00 | 630,06K |
| 2026-06-22 | TWD 1.820,00 | +3,70 % | TWD 1.775,00 | TWD 1.830,00 | TWD 1.750,00 | 1,04M |
| 2026-06-18 | TWD 1.755,00 | +2,33 % | TWD 1.745,00 | TWD 1.765,00 | TWD 1.720,00 | 814,87K |
| 2026-06-17 | TWD 1.715,00 | -0,58 % | TWD 1.710,00 | TWD 1.760,00 | TWD 1.690,00 | 958,35K |
| 2026-06-16 | TWD 1.725,00 | -0,58 % | TWD 1.740,00 | TWD 1.765,00 | TWD 1.720,00 | 969,26K |
| 2026-06-15 | TWD 1.735,00 | -4,93 % | TWD 1.880,00 | TWD 1.880,00 | TWD 1.735,00 | 2,04M |
| 2026-06-12 | TWD 1.825,00 | +4,29 % | TWD 1.805,00 | TWD 1.855,00 | TWD 1.745,00 | 1,71M |
| 2026-06-11 | TWD 1.750,00 | -0,28 % | TWD 1.700,00 | TWD 1.790,00 | TWD 1.690,00 | 939,59K |
| 2026-06-10 | TWD 1.755,00 | -10,00 % | TWD 1.890,00 | TWD 1.900,00 | TWD 1.755,00 | 2,33M |
| 2026-06-09 | TWD 1.950,00 | +2,90 % | TWD 1.900,00 | TWD 1.950,00 | TWD 1.850,00 | 1,67M |
| 2026-06-08 | TWD 1.895,00 | -2,82 % | TWD 1.760,00 | TWD 1.935,00 | TWD 1.760,00 | 1,23M |
| 2026-06-05 | TWD 1.950,00 | -1,76 % | TWD 1.925,00 | TWD 2.065,00 | TWD 1.890,00 | 1,37M |
| 2026-06-04 | TWD 1.985,00 | -4,80 % | TWD 2.020,00 | TWD 2.055,00 | TWD 1.955,00 | 1,10M |
| 2026-06-03 | TWD 2.085,00 | -4,79 % | TWD 2.240,00 | TWD 2.260,00 | TWD 2.020,00 | 3,21M |
| 2026-06-02 | TWD 2.190,00 | +3,30 % | TWD 2.150,00 | TWD 2.245,00 | TWD 2.100,00 | 4,29M |
| 2026-06-01 | TWD 2.120,00 | +9,84 % | TWD 2.040,00 | TWD 2.120,00 | TWD 2.040,00 | 2,68M |
| 2026-05-29 | TWD 1.930,00 | +9,35 % | TWD 1.835,00 | TWD 1.940,00 | TWD 1.800,00 | 3,76M |
| 2026-05-28 | TWD 1.765,00 | +1,44 % | TWD 1.765,00 | TWD 1.865,00 | TWD 1.730,00 | 2,99M |
| 2026-05-27 | TWD 1.740,00 | -2,52 % | TWD 1.805,00 | TWD 1.840,00 | TWD 1.720,00 | 1,48M |
| 2026-05-26 | TWD 1.785,00 | +2,29 % | TWD 1.750,00 | TWD 1.820,00 | TWD 1.705,00 | 2,31M |