EBM Technologies Incorporated 8409
TPEX · Taiwan · Technologiedienstleistungen
TWD 18,05+0,05 (+0,28 %)
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 18,05 | +0,28 % | TWD 18,05 | TWD 18,05 | TWD 17,95 | 27,00K |
| 2026-10-01 | TWD 18,00 | 0,00 % | TWD 18,00 | TWD 18,00 | TWD 18,00 | 2,00K |
| 2026-09-30 | TWD 18,00 | 0,00 % | TWD 18,05 | TWD 18,05 | TWD 18,00 | 6,00K |
| 2026-09-29 | TWD 18,00 | -0,55 % | TWD 18,00 | TWD 18,00 | TWD 18,00 | 7,00K |
| 2026-09-24 | TWD 18,10 | -1,09 % | TWD 18,25 | TWD 18,30 | TWD 18,10 | 4,00K |
| 2026-09-23 | TWD 18,30 | +1,67 % | TWD 18,10 | TWD 18,35 | TWD 18,10 | 6,00K |
| 2026-09-22 | TWD 18,00 | 0,00 % | TWD 18,00 | TWD 18,00 | TWD 18,00 | 0 |
| 2026-09-21 | TWD 18,00 | -0,55 % | TWD 18,05 | TWD 18,05 | TWD 18,00 | 3,00K |
| 2026-09-18 | TWD 18,10 | 0,00 % | TWD 18,10 | TWD 18,10 | TWD 18,10 | 1,00K |
| 2026-09-17 | TWD 18,10 | +0,28 % | TWD 18,15 | TWD 18,15 | TWD 18,10 | 5,00K |
| 2026-09-16 | TWD 18,05 | 0,00 % | TWD 18,05 | TWD 18,05 | TWD 18,05 | 2,00K |
| 2026-09-15 | TWD 18,05 | 0,00 % | TWD 18,05 | TWD 18,05 | TWD 18,05 | 6,00K |
| 2026-09-14 | TWD 18,05 | -0,28 % | TWD 17,95 | TWD 18,10 | TWD 17,90 | 4,00K |
| 2026-09-11 | TWD 18,10 | -0,55 % | TWD 18,10 | TWD 18,10 | TWD 18,10 | 2,00K |
| 2026-09-10 | TWD 18,20 | -0,55 % | TWD 18,20 | TWD 18,20 | TWD 18,20 | 1,02K |
| 2026-09-09 | TWD 18,30 | +0,27 % | TWD 18,30 | TWD 18,30 | TWD 18,30 | 1,00K |
| 2026-09-08 | TWD 18,25 | +0,55 % | TWD 18,10 | TWD 18,25 | TWD 18,10 | 10,00K |
| 2026-09-07 | TWD 18,15 | +0,55 % | TWD 18,20 | TWD 18,20 | TWD 18,15 | 2,00K |
| 2026-09-04 | TWD 18,05 | 0,00 % | TWD 18,30 | TWD 18,30 | TWD 18,05 | 4,00K |
| 2026-09-03 | TWD 18,05 | -0,55 % | TWD 18,15 | TWD 18,15 | TWD 18,05 | 11,00K |
| 2026-09-02 | TWD 18,15 | -0,82 % | TWD 18,15 | TWD 18,45 | TWD 18,15 | 9,00K |
| 2026-09-01 | TWD 18,30 | +1,67 % | TWD 18,25 | TWD 18,30 | TWD 18,25 | 16,12K |
| 2026-08-31 | TWD 18,00 | 0,00 % | TWD 17,80 | TWD 18,00 | TWD 17,80 | 4,00K |
| 2026-08-28 | TWD 18,00 | -1,10 % | TWD 18,00 | TWD 18,00 | TWD 17,95 | 9,00K |
| 2026-08-27 | TWD 18,20 | -0,82 % | TWD 18,35 | TWD 18,35 | TWD 18,15 | 5,00K |
| 2026-08-26 | TWD 18,35 | +2,51 % | TWD 18,35 | TWD 18,35 | TWD 18,35 | 5,00K |
| 2026-08-25 | TWD 17,90 | -0,56 % | TWD 18,00 | TWD 18,30 | TWD 17,90 | 9,00K |
| 2026-08-24 | TWD 18,00 | -1,64 % | TWD 18,00 | TWD 18,00 | TWD 18,00 | 2,00K |
| 2026-08-21 | TWD 18,30 | +2,23 % | TWD 17,80 | TWD 18,30 | TWD 17,80 | 3,00K |
| 2026-08-20 | TWD 17,90 | -2,19 % | TWD 18,10 | TWD 18,10 | TWD 17,80 | 24,00K |
| 2026-08-19 | TWD 18,30 | 0,00 % | TWD 18,30 | TWD 18,30 | TWD 18,30 | 0 |
| 2026-08-18 | TWD 18,30 | -4,19 % | TWD 18,30 | TWD 18,50 | TWD 18,25 | 24,00K |
| 2026-08-17 | TWD 19,10 | +5,52 % | TWD 18,00 | TWD 19,80 | TWD 17,65 | 53,00K |
| 2026-08-14 | TWD 18,10 | 0,00 % | TWD 18,10 | TWD 18,10 | TWD 18,00 | 6,00K |
| 2026-08-13 | TWD 18,10 | 0,00 % | TWD 18,10 | TWD 18,10 | TWD 18,10 | 0 |
| 2026-08-12 | TWD 18,10 | +0,84 % | TWD 17,90 | TWD 18,10 | TWD 17,90 | 7,00K |
| 2026-08-11 | TWD 17,95 | -0,83 % | TWD 18,10 | TWD 18,10 | TWD 17,90 | 4,00K |
| 2026-08-10 | TWD 18,10 | -1,36 % | TWD 18,00 | TWD 18,10 | TWD 17,95 | 7,00K |
| 2026-08-07 | TWD 18,35 | +1,38 % | TWD 18,15 | TWD 18,35 | TWD 18,10 | 12,10K |
| 2026-08-06 | TWD 18,10 | -1,09 % | TWD 18,30 | TWD 18,45 | TWD 18,10 | 5,00K |
| 2026-08-05 | TWD 18,30 | -0,27 % | TWD 18,35 | TWD 18,50 | TWD 18,30 | 6,00K |
| 2026-08-04 | TWD 18,35 | -0,54 % | TWD 18,50 | TWD 18,50 | TWD 18,35 | 4,00K |
| 2026-08-03 | TWD 18,45 | -0,27 % | TWD 18,45 | TWD 18,45 | TWD 18,45 | 2,00K |
| 2026-07-31 | TWD 18,50 | +1,93 % | TWD 18,50 | TWD 18,50 | TWD 17,95 | 6,00K |
| 2026-07-30 | TWD 18,15 | 0,00 % | TWD 18,15 | TWD 18,15 | TWD 18,15 | 0 |
| 2026-07-29 | TWD 18,15 | -4,47 % | TWD 19,00 | TWD 19,00 | TWD 18,00 | 21,10K |
| 2026-07-28 | TWD 19,00 | -0,52 % | TWD 19,00 | TWD 19,00 | TWD 19,00 | 5,00K |
| 2026-07-27 | TWD 19,10 | +1,87 % | TWD 19,40 | TWD 19,40 | TWD 19,10 | 3,00K |
| 2026-07-24 | TWD 18,75 | -1,06 % | TWD 18,60 | TWD 18,80 | TWD 18,60 | 4,00K |
| 2026-07-23 | TWD 18,95 | +0,26 % | TWD 18,90 | TWD 19,00 | TWD 18,50 | 16,00K |
| 2026-07-22 | TWD 18,90 | -0,53 % | TWD 18,95 | TWD 18,95 | TWD 18,90 | 3,00K |
| 2026-07-21 | TWD 19,00 | 0,00 % | TWD 19,00 | TWD 19,00 | TWD 19,00 | 2,00K |
| 2026-07-20 | TWD 19,00 | +0,53 % | TWD 18,85 | TWD 19,00 | TWD 18,70 | 18,00K |
| 2026-07-17 | TWD 18,90 | -1,82 % | TWD 19,30 | TWD 19,30 | TWD 18,90 | 10,00K |
| 2026-07-16 | TWD 19,25 | +0,26 % | TWD 19,20 | TWD 19,25 | TWD 18,85 | 15,00K |
| 2026-07-15 | TWD 19,20 | +1,59 % | TWD 19,00 | TWD 19,20 | TWD 19,00 | 9,00K |
| 2026-07-14 | TWD 18,90 | -0,26 % | TWD 19,00 | TWD 19,00 | TWD 18,85 | 7,00K |
| 2026-07-13 | TWD 18,95 | -0,79 % | TWD 19,10 | TWD 19,10 | TWD 18,95 | 9,00K |
| 2026-07-10 | TWD 19,10 | 0,00 % | TWD 19,10 | TWD 19,10 | TWD 19,10 | 0 |
| 2026-07-09 | TWD 19,10 | +0,26 % | TWD 19,40 | TWD 19,40 | TWD 19,10 | 7,04K |
| 2026-07-08 | TWD 19,05 | -0,52 % | TWD 19,10 | TWD 19,10 | TWD 19,00 | 8,00K |
| 2026-07-07 | TWD 19,15 | -0,26 % | TWD 19,20 | TWD 19,20 | TWD 19,00 | 29,00K |
| 2026-07-06 | TWD 19,20 | 0,00 % | TWD 19,20 | TWD 19,20 | TWD 19,10 | 4,00K |
| 2026-07-03 | TWD 19,20 | +0,52 % | TWD 19,05 | TWD 19,25 | TWD 19,05 | 13,00K |
| 2026-07-02 | TWD 19,10 | +0,26 % | TWD 19,70 | TWD 19,70 | TWD 19,10 | 22,00K |
| 2026-07-01 | TWD 19,05 | -1,55 % | TWD 19,00 | TWD 19,05 | TWD 19,00 | 8,00K |
| 2026-06-30 | TWD 19,35 | -0,26 % | TWD 19,40 | TWD 19,40 | TWD 19,10 | 13,00K |
| 2026-06-29 | TWD 19,40 | +1,31 % | TWD 19,45 | TWD 19,55 | TWD 19,10 | 17,00K |
| 2026-06-26 | TWD 19,15 | +1,59 % | TWD 19,10 | TWD 19,20 | TWD 19,05 | 19,00K |
| 2026-06-25 | TWD 18,85 | +0,27 % | TWD 18,85 | TWD 19,10 | TWD 18,80 | 11,00K |
| 2026-06-24 | TWD 18,80 | -0,53 % | TWD 18,60 | TWD 18,80 | TWD 18,60 | 7,00K |
| 2026-06-23 | TWD 18,90 | -1,05 % | TWD 19,10 | TWD 19,10 | TWD 18,90 | 6,00K |
| 2026-06-22 | TWD 19,10 | 0,00 % | TWD 19,00 | TWD 19,10 | TWD 18,85 | 28,00K |
| 2026-06-18 | TWD 19,10 | 0,00 % | TWD 19,05 | TWD 19,10 | TWD 19,00 | 32,00K |
| 2026-06-17 | TWD 19,10 | 0,00 % | TWD 19,15 | TWD 19,15 | TWD 19,10 | 2,00K |
| 2026-06-16 | TWD 19,10 | 0,00 % | TWD 19,00 | TWD 19,10 | TWD 19,00 | 5,00K |
| 2026-06-15 | TWD 19,10 | 0,00 % | TWD 19,05 | TWD 19,10 | TWD 19,00 | 10,00K |
| 2026-06-12 | TWD 19,10 | +0,53 % | TWD 19,05 | TWD 19,10 | TWD 19,05 | 7,10K |
| 2026-06-11 | TWD 19,00 | 0,00 % | TWD 18,85 | TWD 19,00 | TWD 18,85 | 2,00K |
| 2026-06-10 | TWD 19,00 | -0,52 % | TWD 19,10 | TWD 19,15 | TWD 19,00 | 6,10K |
| 2026-06-09 | TWD 19,10 | 0,00 % | TWD 19,10 | TWD 19,10 | TWD 19,10 | 2,00K |
| 2026-06-08 | TWD 19,10 | -1,29 % | TWD 19,35 | TWD 19,35 | TWD 19,05 | 21,00K |
| 2026-06-05 | TWD 19,35 | 0,00 % | TWD 19,35 | TWD 19,60 | TWD 19,35 | 21,00K |
| 2026-06-04 | TWD 19,35 | +0,78 % | TWD 19,30 | TWD 19,35 | TWD 19,20 | 24,00K |
| 2026-06-03 | TWD 19,20 | +0,52 % | TWD 19,05 | TWD 19,30 | TWD 19,00 | 31,00K |
| 2026-06-02 | TWD 19,10 | +0,79 % | TWD 19,00 | TWD 19,35 | TWD 18,95 | 27,00K |
| 2026-06-01 | TWD 18,95 | -0,52 % | TWD 19,05 | TWD 19,30 | TWD 18,95 | 12,01K |
| 2026-05-29 | TWD 19,05 | 0,00 % | TWD 19,10 | TWD 19,30 | TWD 19,05 | 10,00K |
| 2026-05-28 | TWD 19,05 | -0,26 % | TWD 19,10 | TWD 19,10 | TWD 19,05 | 18,01K |
| 2026-05-27 | TWD 19,10 | -0,52 % | TWD 19,20 | TWD 19,20 | TWD 19,05 | 17,00K |