Phison Electronics Corp. 8299
TPEX · Taiwan · Elektronische Technologie
TWD 2.110,00-40,00 (-1,86 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 2.150,00 | +1,65 % | TWD 2.150,00 | TWD 2.215,00 | TWD 2.140,00 | 2,79M |
| 2026-09-29 | TWD 2.115,00 | -0,47 % | TWD 2.105,00 | TWD 2.135,00 | TWD 2.080,00 | 2,09M |
| 2026-09-24 | TWD 2.125,00 | -4,06 % | TWD 2.195,00 | TWD 2.195,00 | TWD 2.095,00 | 3,92M |
| 2026-09-23 | TWD 2.215,00 | +1,37 % | TWD 2.280,00 | TWD 2.350,00 | TWD 2.200,00 | 7,06M |
| 2026-09-22 | TWD 2.185,00 | +1,63 % | TWD 2.195,00 | TWD 2.240,00 | TWD 2.165,00 | 4,88M |
| 2026-09-21 | TWD 2.150,00 | +0,47 % | TWD 2.145,00 | TWD 2.190,00 | TWD 2.115,00 | 4,24M |
| 2026-09-18 | TWD 2.140,00 | +8,63 % | TWD 2.030,00 | TWD 2.140,00 | TWD 2.010,00 | 6,16M |
| 2026-09-17 | TWD 1.970,00 | -0,76 % | TWD 2.000,00 | TWD 2.040,00 | TWD 1.950,00 | 2,61M |
| 2026-09-16 | TWD 1.985,00 | +3,39 % | TWD 1.930,00 | TWD 1.985,00 | TWD 1.910,00 | 2,82M |
| 2026-09-15 | TWD 1.920,00 | -0,78 % | TWD 1.935,00 | TWD 1.960,00 | TWD 1.900,00 | 2,02M |
| 2026-09-14 | TWD 1.935,00 | -2,76 % | TWD 1.920,00 | TWD 1.960,00 | TWD 1.910,00 | 2,07M |
| 2026-09-11 | TWD 1.990,00 | -3,63 % | TWD 2.000,00 | TWD 2.000,00 | TWD 1.920,00 | 4,49M |
| 2026-09-10 | TWD 2.065,00 | -0,96 % | TWD 2.100,00 | TWD 2.120,00 | TWD 2.065,00 | 2,30M |
| 2026-09-09 | TWD 2.085,00 | 0,00 % | TWD 2.100,00 | TWD 2.125,00 | TWD 2.070,00 | 1,88M |
| 2026-09-08 | TWD 2.085,00 | -0,48 % | TWD 2.115,00 | TWD 2.160,00 | TWD 2.080,00 | 2,56M |
| 2026-09-07 | TWD 2.095,00 | +3,97 % | TWD 2.075,00 | TWD 2.115,00 | TWD 2.065,00 | 2,55M |
| 2026-09-04 | TWD 2.015,00 | +0,75 % | TWD 2.025,00 | TWD 2.050,00 | TWD 1.970,00 | 2,75M |
| 2026-09-03 | TWD 2.000,00 | -3,15 % | TWD 2.085,00 | TWD 2.120,00 | TWD 1.990,00 | 3,14M |
| 2026-09-02 | TWD 2.065,00 | -2,82 % | TWD 2.100,00 | TWD 2.115,00 | TWD 2.060,00 | 2,91M |
| 2026-09-01 | TWD 2.125,00 | -1,85 % | TWD 2.185,00 | TWD 2.185,00 | TWD 2.080,00 | 3,88M |
| 2026-08-31 | TWD 2.165,00 | +0,70 % | TWD 2.130,00 | TWD 2.185,00 | TWD 2.110,00 | 16,86M |
| 2026-08-28 | TWD 2.150,00 | -0,23 % | TWD 2.170,00 | TWD 2.195,00 | TWD 2.115,00 | 2,80M |
| 2026-08-27 | TWD 2.155,00 | +1,41 % | TWD 2.145,00 | TWD 2.180,00 | TWD 2.115,00 | 3,65M |
| 2026-08-26 | TWD 2.125,00 | +1,92 % | TWD 2.115,00 | TWD 2.125,00 | TWD 2.070,00 | 2,72M |
| 2026-08-25 | TWD 2.085,00 | -2,34 % | TWD 2.110,00 | TWD 2.120,00 | TWD 2.000,00 | 4,06M |
| 2026-08-24 | TWD 2.135,00 | +2,89 % | TWD 2.095,00 | TWD 2.215,00 | TWD 2.070,00 | 5,87M |
| 2026-08-21 | TWD 2.075,00 | +4,01 % | TWD 2.005,00 | TWD 2.075,00 | TWD 1.995,00 | 3,16M |
| 2026-08-20 | TWD 1.995,00 | +1,53 % | TWD 2.010,00 | TWD 2.080,00 | TWD 1.965,00 | 3,72M |
| 2026-08-19 | TWD 1.965,00 | -1,75 % | TWD 1.920,00 | TWD 1.970,00 | TWD 1.905,00 | 4,36M |
| 2026-08-18 | TWD 2.000,00 | -4,08 % | TWD 2.105,00 | TWD 2.120,00 | TWD 2.000,00 | 4,53M |
| 2026-08-17 | TWD 2.085,00 | +0,24 % | TWD 2.110,00 | TWD 2.125,00 | TWD 2.085,00 | 4,28M |
| 2026-08-14 | TWD 2.080,00 | -8,77 % | TWD 2.325,00 | TWD 2.325,00 | TWD 2.065,00 | 15,03M |
| 2026-08-13 | TWD 2.280,00 | +3,17 % | TWD 2.260,00 | TWD 2.280,00 | TWD 2.175,00 | 6,91M |
| 2026-08-12 | TWD 2.210,00 | +5,74 % | TWD 2.110,00 | TWD 2.245,00 | TWD 2.110,00 | 5,67M |
| 2026-08-11 | TWD 2.090,00 | +2,45 % | TWD 2.035,00 | TWD 2.100,00 | TWD 2.015,00 | 2,88M |
| 2026-08-10 | TWD 2.040,00 | +0,99 % | TWD 2.060,00 | TWD 2.080,00 | TWD 2.030,00 | 4,21M |
| 2026-08-07 | TWD 2.020,00 | -0,25 % | TWD 2.060,00 | TWD 2.075,00 | TWD 1.970,00 | 6,66M |
| 2026-08-06 | TWD 2.025,00 | +9,76 % | TWD 1.815,00 | TWD 2.025,00 | TWD 1.815,00 | 5,29M |
| 2026-08-05 | TWD 1.845,00 | +1,37 % | TWD 1.900,00 | TWD 1.910,00 | TWD 1.845,00 | 3,57M |
| 2026-08-04 | TWD 1.820,00 | +3,41 % | TWD 1.750,00 | TWD 1.850,00 | TWD 1.725,00 | 4,35M |
| 2026-08-03 | TWD 1.760,00 | +7,32 % | TWD 1.675,00 | TWD 1.800,00 | TWD 1.670,00 | 5,73M |
| 2026-07-31 | TWD 1.640,00 | +9,70 % | TWD 1.640,00 | TWD 1.640,00 | TWD 1.640,00 | 1,24M |
| 2026-07-30 | TWD 1.495,00 | -1,32 % | TWD 1.485,00 | TWD 1.640,00 | TWD 1.445,00 | 6,95M |
| 2026-07-29 | TWD 1.515,00 | -8,18 % | TWD 1.620,00 | TWD 1.620,00 | TWD 1.485,00 | 8,15M |
| 2026-07-28 | TWD 1.650,00 | -9,34 % | TWD 1.680,00 | TWD 1.685,00 | TWD 1.640,00 | 4,26M |
| 2026-07-27 | TWD 1.820,00 | -0,27 % | TWD 1.805,00 | TWD 1.820,00 | TWD 1.730,00 | 4,01M |
| 2026-07-24 | TWD 1.825,00 | -4,95 % | TWD 1.900,00 | TWD 1.970,00 | TWD 1.820,00 | 4,76M |
| 2026-07-23 | TWD 1.920,00 | +0,26 % | TWD 1.940,00 | TWD 1.960,00 | TWD 1.895,00 | 2,95M |
| 2026-07-22 | TWD 1.915,00 | +3,23 % | TWD 1.940,00 | TWD 1.995,00 | TWD 1.915,00 | 4,06M |
| 2026-07-21 | TWD 1.855,00 | +6,92 % | TWD 1.800,00 | TWD 1.855,00 | TWD 1.775,00 | 2,78M |
| 2026-07-20 | TWD 1.735,00 | -2,80 % | TWD 1.800,00 | TWD 1.820,00 | TWD 1.685,00 | 4,47M |
| 2026-07-17 | TWD 1.785,00 | -9,85 % | TWD 1.860,00 | TWD 1.870,00 | TWD 1.785,00 | 6,23M |
| 2026-07-16 | TWD 1.980,00 | -5,94 % | TWD 2.035,00 | TWD 2.040,00 | TWD 1.960,00 | 5,08M |
| 2026-07-15 | TWD 2.105,00 | +2,68 % | TWD 2.110,00 | TWD 2.190,00 | TWD 2.070,00 | 4,56M |
| 2026-07-14 | TWD 2.050,00 | -5,53 % | TWD 2.175,00 | TWD 2.200,00 | TWD 1.955,00 | 6,11M |
| 2026-07-13 | TWD 2.170,00 | -2,25 % | TWD 2.275,00 | TWD 2.275,00 | TWD 2.155,00 | 2,70M |
| 2026-07-10 | TWD 2.220,00 | 0,00 % | TWD 2.220,00 | TWD 2.220,00 | TWD 2.220,00 | 0 |
| 2026-07-09 | TWD 2.220,00 | +3,74 % | TWD 2.190,00 | TWD 2.280,00 | TWD 2.165,00 | 3,71M |
| 2026-07-08 | TWD 2.140,00 | -0,23 % | TWD 2.175,00 | TWD 2.210,00 | TWD 2.080,00 | 3,22M |
| 2026-07-07 | TWD 2.145,00 | -6,33 % | TWD 2.295,00 | TWD 2.295,00 | TWD 2.135,00 | 5,63M |
| 2026-07-06 | TWD 2.290,00 | -0,22 % | TWD 2.345,00 | TWD 2.420,00 | TWD 2.265,00 | 4,41M |
| 2026-07-03 | TWD 2.295,00 | +2,46 % | TWD 2.200,00 | TWD 2.310,00 | TWD 2.180,00 | 3,40M |
| 2026-07-02 | TWD 2.240,00 | -1,32 % | TWD 2.160,00 | TWD 2.240,00 | TWD 2.135,00 | 3,62M |
| 2026-07-01 | TWD 2.270,00 | -4,82 % | TWD 2.420,00 | TWD 2.420,00 | TWD 2.255,00 | 4,52M |
| 2026-06-30 | TWD 2.385,00 | +1,92 % | TWD 2.390,00 | TWD 2.405,00 | TWD 2.320,00 | 2,81M |
| 2026-06-29 | TWD 2.340,00 | +1,30 % | TWD 2.320,00 | TWD 2.400,00 | TWD 2.300,00 | 2,56M |
| 2026-06-26 | TWD 2.310,00 | -6,67 % | TWD 2.495,00 | TWD 2.540,00 | TWD 2.305,00 | 5,33M |
| 2026-06-25 | TWD 2.475,00 | -1,00 % | TWD 2.605,00 | TWD 2.640,00 | TWD 2.475,00 | 5,98M |
| 2026-06-24 | TWD 2.500,00 | +2,88 % | TWD 2.385,00 | TWD 2.500,00 | TWD 2.325,00 | 6,74M |
| 2026-06-23 | TWD 2.430,00 | -5,81 % | TWD 2.565,00 | TWD 2.590,00 | TWD 2.430,00 | 6,36M |
| 2026-06-22 | TWD 2.580,00 | +1,98 % | TWD 2.600,00 | TWD 2.670,00 | TWD 2.570,00 | 6,90M |
| 2026-06-18 | TWD 2.530,00 | +8,58 % | TWD 2.350,00 | TWD 2.535,00 | TWD 2.335,00 | 7,52M |
| 2026-06-17 | TWD 2.330,00 | -1,89 % | TWD 2.340,00 | TWD 2.355,00 | TWD 2.285,00 | 3,97M |
| 2026-06-16 | TWD 2.375,00 | +2,37 % | TWD 2.350,00 | TWD 2.400,00 | TWD 2.320,00 | 5,25M |
| 2026-06-15 | TWD 2.320,00 | +0,43 % | TWD 2.395,00 | TWD 2.400,00 | TWD 2.285,00 | 5,43M |
| 2026-06-12 | TWD 2.310,00 | +5,00 % | TWD 2.345,00 | TWD 2.395,00 | TWD 2.305,00 | 4,65M |
| 2026-06-11 | TWD 2.200,00 | +2,09 % | TWD 2.150,00 | TWD 2.250,00 | TWD 2.060,00 | 6,28M |
| 2026-06-10 | TWD 2.155,00 | -8,69 % | TWD 2.305,00 | TWD 2.375,00 | TWD 2.135,00 | 6,28M |
| 2026-06-09 | TWD 2.360,00 | +4,89 % | TWD 2.320,00 | TWD 2.370,00 | TWD 2.260,00 | 4,79M |
| 2026-06-08 | TWD 2.250,00 | -8,16 % | TWD 2.205,00 | TWD 2.270,00 | TWD 2.205,00 | 7,69M |
| 2026-06-05 | TWD 2.450,00 | -5,04 % | TWD 2.550,00 | TWD 2.630,00 | TWD 2.385,00 | 10,51M |
| 2026-06-04 | TWD 2.580,00 | -3,91 % | TWD 2.635,00 | TWD 2.715,00 | TWD 2.580,00 | 6,98M |
| 2026-06-03 | TWD 2.685,00 | -4,79 % | TWD 2.835,00 | TWD 2.835,00 | TWD 2.685,00 | 10,28M |
| 2026-06-02 | TWD 2.820,00 | +1,81 % | TWD 2.810,00 | TWD 2.835,00 | TWD 2.690,00 | 9,27M |
| 2026-06-01 | TWD 2.770,00 | +7,57 % | TWD 2.655,00 | TWD 2.825,00 | TWD 2.625,00 | 8,12M |
| 2026-05-29 | TWD 2.575,00 | +5,10 % | TWD 2.530,00 | TWD 2.620,00 | TWD 2.525,00 | 6,03M |
| 2026-05-28 | TWD 2.450,00 | -1,21 % | TWD 2.475,00 | TWD 2.535,00 | TWD 2.410,00 | 6,32M |
| 2026-05-27 | TWD 2.480,00 | -1,00 % | TWD 2.700,00 | TWD 2.730,00 | TWD 2.455,00 | 9,71M |
| 2026-05-26 | TWD 2.505,00 | +1,01 % | TWD 2.510,00 | TWD 2.590,00 | TWD 2.440,00 | 6,77M |
| 2026-05-25 | TWD 2.480,00 | +2,06 % | TWD 2.450,00 | TWD 2.540,00 | TWD 2.320,00 | 7,41M |