Taihan Precision Technology Co., Ltd. 1336
TPEX · Tayvan · Üretici İmalatı
TWD 18,35+0,05 (+%0,27)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18,35 | +%0,27 | TWD 18,15 | TWD 18,50 | TWD 18,05 | 115,00K |
| 2026-10-01 | TWD 18,30 | +%5,48 | TWD 17,50 | TWD 18,45 | TWD 17,40 | 848,00K |
| 2026-09-30 | TWD 17,35 | +%3,27 | TWD 17,00 | TWD 17,35 | TWD 17,00 | 478,95K |
| 2026-09-29 | TWD 16,80 | -%1,75 | TWD 17,05 | TWD 17,05 | TWD 16,75 | 90,00K |
| 2026-09-24 | TWD 17,10 | +%0,88 | TWD 16,95 | TWD 17,15 | TWD 16,85 | 80,80K |
| 2026-09-23 | TWD 16,95 | +%0,30 | TWD 17,00 | TWD 17,20 | TWD 16,95 | 114,00K |
| 2026-09-22 | TWD 16,90 | -%0,29 | TWD 17,15 | TWD 17,20 | TWD 16,85 | 53,00K |
| 2026-09-21 | TWD 16,95 | -%2,31 | TWD 17,35 | TWD 17,55 | TWD 16,95 | 309,00K |
| 2026-09-18 | TWD 17,35 | +%3,58 | TWD 17,15 | TWD 17,35 | TWD 16,70 | 345,02K |
| 2026-09-17 | TWD 16,75 | +%3,72 | TWD 16,15 | TWD 17,00 | TWD 16,15 | 358,01K |
| 2026-09-16 | TWD 16,15 | +%0,31 | TWD 16,30 | TWD 16,35 | TWD 16,10 | 109,00K |
| 2026-09-15 | TWD 16,10 | -%3,59 | TWD 16,50 | TWD 16,55 | TWD 16,10 | 194,00K |
| 2026-09-14 | TWD 16,70 | +%2,14 | TWD 16,45 | TWD 16,75 | TWD 16,15 | 198,00K |
| 2026-09-11 | TWD 16,35 | -%1,21 | TWD 16,90 | TWD 17,10 | TWD 15,95 | 1,24M |
| 2026-09-10 | TWD 16,55 | +%0,61 | TWD 16,35 | TWD 16,55 | TWD 16,30 | 151,30K |
| 2026-09-09 | TWD 16,45 | %0,00 | TWD 16,50 | TWD 16,55 | TWD 16,25 | 139,00K |
| 2026-09-08 | TWD 16,45 | +%0,92 | TWD 16,30 | TWD 16,45 | TWD 16,30 | 94,00K |
| 2026-09-07 | TWD 16,30 | +%0,93 | TWD 16,15 | TWD 16,40 | TWD 16,05 | 155,03K |
| 2026-09-04 | TWD 16,15 | +%0,31 | TWD 16,10 | TWD 16,30 | TWD 16,10 | 128,10K |
| 2026-09-03 | TWD 16,10 | -%3,30 | TWD 16,55 | TWD 16,75 | TWD 16,10 | 367,08K |
| 2026-09-02 | TWD 16,65 | -%2,06 | TWD 16,95 | TWD 17,10 | TWD 16,60 | 217,02K |
| 2026-09-01 | TWD 17,00 | +%1,19 | TWD 16,80 | TWD 17,50 | TWD 16,80 | 335,00K |
| 2026-08-31 | TWD 16,80 | +%0,60 | TWD 16,60 | TWD 17,00 | TWD 16,40 | 379,08K |
| 2026-08-28 | TWD 16,70 | -%2,05 | TWD 17,00 | TWD 17,10 | TWD 16,65 | 348,13K |
| 2026-08-27 | TWD 17,05 | +%3,33 | TWD 16,60 | TWD 17,20 | TWD 16,50 | 414,02K |
| 2026-08-26 | TWD 16,50 | +%0,92 | TWD 16,60 | TWD 16,75 | TWD 16,45 | 226,01K |
| 2026-08-25 | TWD 16,35 | -%2,39 | TWD 16,75 | TWD 16,80 | TWD 15,90 | 450,00K |
| 2026-08-24 | TWD 16,75 | -%0,89 | TWD 17,00 | TWD 17,05 | TWD 16,65 | 278,10K |
| 2026-08-21 | TWD 16,90 | -%2,03 | TWD 17,35 | TWD 17,40 | TWD 16,90 | 237,00K |
| 2026-08-20 | TWD 17,25 | -%0,58 | TWD 17,55 | TWD 17,55 | TWD 17,15 | 274,00K |
| 2026-08-19 | TWD 17,35 | -%0,86 | TWD 17,25 | TWD 17,65 | TWD 17,00 | 344,57K |
| 2026-08-18 | TWD 17,50 | -%2,78 | TWD 17,60 | TWD 17,90 | TWD 17,25 | 759,07K |
| 2026-08-17 | TWD 18,00 | +%1,98 | TWD 18,35 | TWD 18,60 | TWD 17,20 | 3,01M |
| 2026-08-14 | TWD 17,65 | +%9,97 | TWD 16,20 | TWD 17,65 | TWD 16,05 | 3,48M |
| 2026-08-13 | TWD 16,05 | -%0,93 | TWD 16,50 | TWD 16,50 | TWD 15,95 | 342,00K |
| 2026-08-12 | TWD 16,20 | %0,00 | TWD 16,50 | TWD 16,80 | TWD 16,00 | 1,35M |
| 2026-08-11 | TWD 16,20 | +%9,83 | TWD 16,20 | TWD 16,20 | TWD 16,20 | 305,00K |
| 2026-08-10 | TWD 14,75 | +%1,37 | TWD 14,65 | TWD 14,90 | TWD 14,55 | 172,16K |
| 2026-08-07 | TWD 14,55 | -%3,64 | TWD 15,10 | TWD 15,10 | TWD 14,55 | 335,00K |
| 2026-08-06 | TWD 15,10 | -%0,66 | TWD 15,20 | TWD 15,20 | TWD 15,00 | 79,00K |
| 2026-08-05 | TWD 15,20 | %0,00 | TWD 15,35 | TWD 15,45 | TWD 15,15 | 109,00K |
| 2026-08-04 | TWD 15,20 | +%1,33 | TWD 15,00 | TWD 15,30 | TWD 15,00 | 98,00K |
| 2026-08-03 | TWD 15,00 | +%0,67 | TWD 15,00 | TWD 15,20 | TWD 14,50 | 114,00K |
| 2026-07-31 | TWD 14,90 | +%3,47 | TWD 15,00 | TWD 15,10 | TWD 14,90 | 122,00K |
| 2026-07-30 | TWD 14,40 | -%4,64 | TWD 14,95 | TWD 15,15 | TWD 14,20 | 273,00K |
| 2026-07-29 | TWD 15,10 | %0,00 | TWD 15,10 | TWD 15,65 | TWD 14,60 | 438,02K |
| 2026-07-28 | TWD 15,10 | -%2,27 | TWD 15,35 | TWD 15,35 | TWD 15,05 | 200,10K |
| 2026-07-27 | TWD 15,45 | -%0,96 | TWD 15,60 | TWD 15,60 | TWD 15,20 | 136,00K |
| 2026-07-24 | TWD 15,60 | -%3,41 | TWD 16,00 | TWD 16,05 | TWD 15,45 | 283,13K |
| 2026-07-23 | TWD 16,15 | +%0,94 | TWD 16,00 | TWD 16,15 | TWD 15,60 | 407,30K |
| 2026-07-22 | TWD 16,00 | -%3,90 | TWD 16,95 | TWD 17,50 | TWD 16,00 | 1,94M |
| 2026-07-21 | TWD 16,65 | +%9,90 | TWD 16,65 | TWD 16,65 | TWD 16,65 | 414,05K |
| 2026-07-20 | TWD 15,15 | +%3,77 | TWD 14,70 | TWD 15,15 | TWD 14,55 | 195,00K |
| 2026-07-17 | TWD 14,60 | -%5,19 | TWD 15,30 | TWD 15,30 | TWD 14,60 | 493,00K |
| 2026-07-16 | TWD 15,40 | -%4,35 | TWD 16,05 | TWD 16,40 | TWD 15,40 | 569,02K |
| 2026-07-15 | TWD 16,10 | +%0,94 | TWD 16,00 | TWD 17,00 | TWD 16,00 | 2,41M |
| 2026-07-14 | TWD 15,95 | +%10,00 | TWD 15,35 | TWD 15,95 | TWD 14,85 | 1,59M |
| 2026-07-13 | TWD 14,50 | +%1,05 | TWD 14,40 | TWD 14,50 | TWD 14,35 | 76,27K |
| 2026-07-10 | TWD 14,35 | %0,00 | TWD 14,35 | TWD 14,35 | TWD 14,35 | 0 |
| 2026-07-09 | TWD 14,35 | -%0,35 | TWD 14,40 | TWD 14,50 | TWD 14,30 | 106,01K |
| 2026-07-08 | TWD 14,40 | -%0,69 | TWD 14,50 | TWD 14,60 | TWD 14,40 | 77,10K |
| 2026-07-07 | TWD 14,50 | -%1,02 | TWD 14,85 | TWD 14,85 | TWD 14,50 | 114,00K |
| 2026-07-06 | TWD 14,65 | -%2,33 | TWD 14,80 | TWD 14,90 | TWD 14,65 | 215,01K |
| 2026-07-03 | TWD 15,00 | +%2,04 | TWD 14,70 | TWD 15,05 | TWD 14,70 | 48,00K |
| 2026-07-02 | TWD 14,70 | +%2,08 | TWD 14,40 | TWD 14,70 | TWD 14,40 | 46,05K |
| 2026-07-01 | TWD 14,40 | -%2,70 | TWD 15,00 | TWD 15,10 | TWD 14,40 | 170,00K |
| 2026-06-30 | TWD 14,80 | -%1,00 | TWD 15,10 | TWD 15,15 | TWD 14,75 | 170,00K |
| 2026-06-29 | TWD 14,95 | -%2,61 | TWD 15,30 | TWD 15,65 | TWD 14,95 | 233,00K |
| 2026-06-26 | TWD 15,35 | -%0,97 | TWD 15,50 | TWD 15,55 | TWD 15,25 | 99,00K |
| 2026-06-25 | TWD 15,50 | %0,00 | TWD 15,55 | TWD 15,60 | TWD 15,40 | 87,00K |
| 2026-06-24 | TWD 15,50 | %0,00 | TWD 15,15 | TWD 15,60 | TWD 15,10 | 68,00K |
| 2026-06-23 | TWD 15,50 | -%2,21 | TWD 16,05 | TWD 16,05 | TWD 15,50 | 215,00K |
| 2026-06-22 | TWD 15,85 | +%5,67 | TWD 15,05 | TWD 16,20 | TWD 15,05 | 555,00K |
| 2026-06-18 | TWD 15,00 | %0,00 | TWD 15,10 | TWD 15,20 | TWD 14,95 | 113,00K |
| 2026-06-17 | TWD 15,00 | -%0,33 | TWD 15,05 | TWD 15,15 | TWD 14,85 | 189,10K |
| 2026-06-16 | TWD 15,05 | -%3,53 | TWD 15,55 | TWD 15,90 | TWD 15,05 | 496,80K |
| 2026-06-15 | TWD 15,60 | +%6,48 | TWD 14,80 | TWD 16,10 | TWD 14,70 | 1,64M |
| 2026-06-12 | TWD 14,65 | +%2,81 | TWD 14,50 | TWD 15,10 | TWD 14,50 | 329,00K |
| 2026-06-11 | TWD 14,25 | +%3,64 | TWD 13,85 | TWD 14,30 | TWD 13,80 | 155,00K |
| 2026-06-10 | TWD 13,75 | -%0,36 | TWD 13,95 | TWD 13,95 | TWD 13,55 | 89,00K |
| 2026-06-09 | TWD 13,80 | +%0,73 | TWD 14,00 | TWD 14,00 | TWD 13,70 | 64,25K |
| 2026-06-08 | TWD 13,70 | -%4,53 | TWD 13,65 | TWD 13,70 | TWD 13,15 | 132,01K |
| 2026-06-05 | TWD 14,35 | -%1,37 | TWD 14,60 | TWD 14,60 | TWD 14,20 | 135,12K |
| 2026-06-04 | TWD 14,55 | +%1,04 | TWD 14,50 | TWD 14,80 | TWD 14,50 | 353,04K |
| 2026-06-03 | TWD 14,40 | +%6,67 | TWD 13,60 | TWD 14,55 | TWD 13,60 | 329,18K |
| 2026-06-02 | TWD 13,50 | -%0,37 | TWD 13,65 | TWD 13,65 | TWD 13,40 | 156,00K |
| 2026-06-01 | TWD 13,55 | +%2,26 | TWD 13,40 | TWD 13,65 | TWD 13,25 | 221,00K |
| 2026-05-29 | TWD 13,25 | +%1,15 | TWD 13,20 | TWD 13,35 | TWD 13,15 | 87,00K |
| 2026-05-28 | TWD 13,10 | -%0,38 | TWD 13,30 | TWD 13,30 | TWD 13,10 | 68,00K |
| 2026-05-27 | TWD 13,15 | +%0,77 | TWD 13,10 | TWD 13,25 | TWD 13,05 | 98,56K |