Teco Electric & Machinery Co., Ltd. 1504
TWSE · Tayvan · Üretici İmalatı
TWD 69,100,00 (%0,00)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 69,10 | %0,00 | TWD 69,30 | TWD 69,40 | TWD 68,80 | 2,10M |
| 2026-09-30 | TWD 69,10 | +%0,88 | TWD 69,40 | TWD 69,50 | TWD 69,00 | 4,84M |
| 2026-09-29 | TWD 68,50 | %0,00 | TWD 68,50 | TWD 69,30 | TWD 68,50 | 3,25M |
| 2026-09-24 | TWD 68,50 | -%0,15 | TWD 68,20 | TWD 68,90 | TWD 67,60 |
| 4,06M |
| 2026-09-23 | TWD 68,60 | %0,00 | TWD 69,00 | TWD 69,20 | TWD 68,60 | 2,77M |
| 2026-09-22 | TWD 68,60 | -%0,72 | TWD 69,80 | TWD 69,80 | TWD 68,60 | 4,49M |
| 2026-09-21 | TWD 69,10 | -%0,58 | TWD 69,80 | TWD 69,90 | TWD 69,10 | 4,65M |
| 2026-09-18 | TWD 69,50 | -%1,97 | TWD 71,00 | TWD 71,20 | TWD 69,50 | 8,29M |
| 2026-09-17 | TWD 70,90 | +%1,00 | TWD 70,30 | TWD 70,90 | TWD 70,00 | 4,18M |
| 2026-09-16 | TWD 70,20 | +%1,74 | TWD 69,00 | TWD 70,20 | TWD 68,90 | 5,14M |
| 2026-09-15 | TWD 69,00 | -%1,85 | TWD 70,50 | TWD 70,90 | TWD 69,00 | 3,57M |
| 2026-09-14 | TWD 70,30 | +%1,15 | TWD 70,40 | TWD 72,30 | TWD 69,80 | 8,24M |
| 2026-09-11 | TWD 69,50 | -%1,56 | TWD 69,60 | TWD 69,90 | TWD 69,30 | 4,50M |
| 2026-09-10 | TWD 70,60 | -%0,42 | TWD 70,30 | TWD 70,90 | TWD 70,20 | 3,51M |
| 2026-09-09 | TWD 70,90 | +%0,71 | TWD 70,30 | TWD 71,30 | TWD 70,30 | 3,41M |
| 2026-09-08 | TWD 70,40 | -%1,81 | TWD 72,20 | TWD 72,40 | TWD 70,40 | 5,53M |
| 2026-09-07 | TWD 71,70 | -%0,69 | TWD 72,90 | TWD 72,90 | TWD 71,60 | 4,33M |
| 2026-09-04 | TWD 72,20 | +%1,69 | TWD 72,50 | TWD 73,00 | TWD 71,20 | 4,86M |
| 2026-09-03 | TWD 71,00 | -%2,20 | TWD 72,90 | TWD 73,20 | TWD 71,00 | 7,35M |
| 2026-09-02 | TWD 72,60 | -%1,22 | TWD 73,40 | TWD 73,60 | TWD 72,40 | 5,85M |
| 2026-09-01 | TWD 73,50 | +%1,38 | TWD 72,80 | TWD 74,80 | TWD 72,80 | 12,83M |
| 2026-08-31 | TWD 72,50 | -%0,14 | TWD 72,40 | TWD 72,60 | TWD 71,30 | 4,64M |
| 2026-08-28 | TWD 72,60 | -%1,09 | TWD 73,40 | TWD 74,30 | TWD 72,40 | 12,93M |
| 2026-08-27 | TWD 73,40 | +%2,80 | TWD 71,60 | TWD 74,20 | TWD 71,60 | 15,85M |
| 2026-08-26 | TWD 71,40 | +%0,85 | TWD 71,10 | TWD 71,90 | TWD 70,50 | 4,22M |
| 2026-08-25 | TWD 70,80 | -%0,98 | TWD 71,00 | TWD 71,00 | TWD 69,80 | 6,16M |
| 2026-08-24 | TWD 71,50 | -%0,83 | TWD 72,50 | TWD 75,50 | TWD 71,30 | 15,97M |
| 2026-08-21 | TWD 72,10 | -%1,37 | TWD 73,10 | TWD 73,30 | TWD 72,00 | 7,60M |
| 2026-08-20 | TWD 73,10 | +%1,81 | TWD 72,90 | TWD 74,00 | TWD 71,90 | 16,72M |
| 2026-08-19 | TWD 71,80 | +%1,13 | TWD 70,80 | TWD 73,20 | TWD 70,20 | 10,98M |
| 2026-08-18 | TWD 71,00 | -%1,25 | TWD 71,70 | TWD 72,50 | TWD 70,30 | 8,40M |
| 2026-08-17 | TWD 71,90 | +%1,84 | TWD 71,40 | TWD 72,70 | TWD 70,30 | 11,23M |
| 2026-08-14 | TWD 70,60 | +%0,28 | TWD 70,80 | TWD 73,80 | TWD 70,50 | 17,11M |
| 2026-08-13 | TWD 70,40 | +%4,61 | TWD 68,50 | TWD 71,40 | TWD 68,30 | 22,70M |
| 2026-08-12 | TWD 67,30 | -%0,15 | TWD 67,40 | TWD 68,20 | TWD 67,20 | 5,79M |
| 2026-08-11 | TWD 67,40 | +%0,30 | TWD 67,20 | TWD 67,40 | TWD 66,30 | 3,82M |
| 2026-08-10 | TWD 67,20 | +%1,82 | TWD 67,50 | TWD 67,80 | TWD 67,00 | 5,16M |
| 2026-08-07 | TWD 66,00 | -%1,05 | TWD 67,40 | TWD 67,80 | TWD 65,80 | 4,50M |
| 2026-08-06 | TWD 66,70 | +%0,30 | TWD 66,00 | TWD 67,00 | TWD 65,40 | 4,22M |
| 2026-08-05 | TWD 66,50 | +%1,68 | TWD 66,90 | TWD 67,50 | TWD 66,40 | 6,96M |
| 2026-08-04 | TWD 65,40 | +%0,15 | TWD 64,10 | TWD 65,70 | TWD 64,10 | 5,47M |
| 2026-08-03 | TWD 65,30 | +%0,77 | TWD 63,60 | TWD 65,80 | TWD 63,30 | 4,69M |
| 2026-07-31 | TWD 64,80 | +%7,11 | TWD 63,50 | TWD 65,30 | TWD 63,50 | 9,05M |
| 2026-07-30 | TWD 60,50 | -%2,42 | TWD 61,30 | TWD 62,70 | TWD 60,10 | 6,79M |
| 2026-07-29 | TWD 62,00 | -%1,59 | TWD 63,60 | TWD 64,30 | TWD 60,00 | 13,54M |
| 2026-07-28 | TWD 63,00 | -%6,67 | TWD 65,00 | TWD 65,90 | TWD 62,70 | 13,42M |
| 2026-07-27 | TWD 67,50 | +%1,96 | TWD 66,80 | TWD 67,90 | TWD 64,50 | 7,92M |
| 2026-07-24 | TWD 66,20 | -%1,63 | TWD 66,50 | TWD 67,30 | TWD 66,10 | 5,24M |
| 2026-07-23 | TWD 67,30 | -%1,17 | TWD 68,50 | TWD 68,80 | TWD 66,50 | 6,15M |
| 2026-07-22 | TWD 68,10 | +%1,34 | TWD 67,80 | TWD 69,90 | TWD 67,80 | 8,11M |
| 2026-07-21 | TWD 67,20 | +%1,36 | TWD 66,30 | TWD 67,50 | TWD 66,30 | 5,52M |
| 2026-07-20 | TWD 66,30 | -%0,75 | TWD 68,00 | TWD 68,00 | TWD 64,20 | 9,16M |
| 2026-07-17 | TWD 66,80 | -%4,43 | TWD 68,50 | TWD 69,50 | TWD 66,70 | 13,58M |
| 2026-07-16 | TWD 69,90 | +%1,30 | TWD 69,00 | TWD 71,50 | TWD 68,00 | 18,96M |
| 2026-07-15 | TWD 69,00 | +%8,49 | TWD 66,40 | TWD 69,30 | TWD 66,00 | 19,27M |
| 2026-07-14 | TWD 63,60 | -%4,36 | TWD 66,40 | TWD 66,40 | TWD 61,80 | 14,32M |
| 2026-07-13 | TWD 66,50 | -%1,48 | TWD 68,50 | TWD 68,50 | TWD 65,80 | 10,04M |
| 2026-07-10 | TWD 67,50 | %0,00 | TWD 67,50 | TWD 67,50 | TWD 67,50 | 0 |
| 2026-07-09 | TWD 67,50 | -%1,60 | TWD 69,00 | TWD 69,00 | TWD 67,20 | 11,79M |
| 2026-07-08 | TWD 68,60 | -%3,24 | TWD 71,10 | TWD 71,30 | TWD 67,90 | 22,39M |
| 2026-07-07 | TWD 70,90 | -%3,01 | TWD 74,00 | TWD 74,60 | TWD 70,80 | 19,92M |
| 2026-07-06 | TWD 73,10 | +%4,43 | TWD 70,80 | TWD 74,90 | TWD 70,70 | 28,45M |
| 2026-07-03 | TWD 70,00 | +%1,45 | TWD 68,30 | TWD 70,70 | TWD 68,30 | 6,50M |
| 2026-07-02 | TWD 69,00 | +%0,15 | TWD 68,40 | TWD 69,60 | TWD 68,00 | 4,81M |
| 2026-07-01 | TWD 68,90 | -%1,71 | TWD 70,90 | TWD 71,00 | TWD 68,90 | 9,27M |
| 2026-06-30 | TWD 70,10 | +%1,59 | TWD 69,90 | TWD 70,50 | TWD 69,40 | 6,80M |
| 2026-06-29 | TWD 69,00 | +%1,62 | TWD 68,40 | TWD 70,20 | TWD 68,40 | 8,13M |
| 2026-06-26 | TWD 67,90 | -%4,50 | TWD 69,90 | TWD 70,00 | TWD 67,70 | 19,67M |
| 2026-06-25 | TWD 71,10 | -%1,11 | TWD 72,30 | TWD 73,10 | TWD 71,10 | 12,84M |
| 2026-06-24 | TWD 71,90 | -%0,42 | TWD 72,20 | TWD 72,70 | TWD 70,60 | 14,31M |
| 2026-06-23 | TWD 72,20 | %0,00 | TWD 72,80 | TWD 73,20 | TWD 71,50 | 16,21M |
| 2026-06-22 | TWD 72,20 | +%3,14 | TWD 71,20 | TWD 73,20 | TWD 71,00 | 17,58M |
| 2026-06-18 | TWD 70,00 | +%1,89 | TWD 69,60 | TWD 71,10 | TWD 69,10 | 19,65M |
| 2026-06-17 | TWD 68,70 | -%4,32 | TWD 67,00 | TWD 69,30 | TWD 67,00 | 29,44M |
| 2026-06-16 | TWD 71,80 | -%1,91 | TWD 74,00 | TWD 74,00 | TWD 71,80 | 15,66M |
| 2026-06-15 | TWD 73,20 | +%3,10 | TWD 72,70 | TWD 74,70 | TWD 72,00 | 22,10M |
| 2026-06-12 | TWD 71,00 | +%3,80 | TWD 70,50 | TWD 72,00 | TWD 69,90 | 12,26M |
| 2026-06-11 | TWD 68,40 | -%1,58 | TWD 68,80 | TWD 69,50 | TWD 67,60 | 18,52M |
| 2026-06-10 | TWD 69,50 | -%4,92 | TWD 72,50 | TWD 73,00 | TWD 69,50 | 25,12M |
| 2026-06-09 | TWD 73,10 | +%2,09 | TWD 72,50 | TWD 73,40 | TWD 71,10 | 21,40M |
| 2026-06-08 | TWD 71,60 | -%8,67 | TWD 70,60 | TWD 72,80 | TWD 70,60 | 35,53M |
| 2026-06-05 | TWD 78,40 | -%9,89 | TWD 85,60 | TWD 86,10 | TWD 78,30 | 101,25M |
| 2026-06-04 | TWD 87,00 | +%4,82 | TWD 83,50 | TWD 89,60 | TWD 83,20 | 175,56M |
| 2026-06-03 | TWD 83,00 | +%9,93 | TWD 76,00 | TWD 83,00 | TWD 75,50 | 95,17M |
| 2026-06-02 | TWD 75,50 | -%4,07 | TWD 76,60 | TWD 77,90 | TWD 74,40 | 42,98M |
| 2026-06-01 | TWD 78,70 | +%4,93 | TWD 76,00 | TWD 80,00 | TWD 74,40 | 58,63M |
| 2026-05-29 | TWD 75,00 | +%5,78 | TWD 73,00 | TWD 77,50 | TWD 73,00 | 169,06M |
| 2026-05-28 | TWD 70,90 | +%0,14 | TWD 71,80 | TWD 73,90 | TWD 70,80 | 21,15M |
| 2026-05-27 | TWD 70,80 | -%2,34 | TWD 73,00 | TWD 74,90 | TWD 70,80 | 24,78M |
| 2026-05-26 | TWD 72,50 | +%0,69 | TWD 72,90 | TWD 74,50 | TWD 72,50 | 19,26M |