S-Tech Corp 1584
TPEX · Tayvan · Enerji Dışı Mineraller
TWD 18,600,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18,60 | %0,00 | TWD 18,65 | TWD 18,70 | TWD 18,45 | 258,78K |
| 2026-10-01 | TWD 18,60 | -%1,33 | TWD 18,95 | TWD 18,95 | TWD 18,50 | 376,44K |
| 2026-09-30 | TWD 18,85 | +%4,43 | TWD 18,15 | TWD 19,20 | TWD 18,15 | 1,68M |
| 2026-09-29 | TWD 18,05 | +%0,28 | TWD 18,10 | TWD 18,45 | TWD 18,00 |
| 496,06K |
| 2026-09-24 | TWD 18,00 | -%0,55 | TWD 18,10 | TWD 18,10 | TWD 17,85 | 229,00K |
| 2026-09-23 | TWD 18,10 | %0,00 | TWD 18,20 | TWD 18,30 | TWD 17,95 | 337,67K |
| 2026-09-22 | TWD 18,10 | -%0,82 | TWD 18,25 | TWD 18,25 | TWD 18,05 | 256,50K |
| 2026-09-21 | TWD 18,25 | +%0,27 | TWD 18,35 | TWD 18,35 | TWD 18,10 | 229,00K |
| 2026-09-18 | TWD 18,20 | %0,00 | TWD 18,30 | TWD 18,50 | TWD 18,20 | 549,32K |
| 2026-09-17 | TWD 18,20 | +%1,11 | TWD 18,00 | TWD 18,20 | TWD 18,00 | 359,00K |
| 2026-09-16 | TWD 18,00 | %0,00 | TWD 17,95 | TWD 18,00 | TWD 17,85 | 214,00K |
| 2026-09-15 | TWD 18,00 | %0,00 | TWD 17,90 | TWD 18,00 | TWD 17,75 | 251,99K |
| 2026-09-14 | TWD 18,00 | +%0,84 | TWD 17,90 | TWD 18,00 | TWD 17,70 | 315,23K |
| 2026-09-11 | TWD 17,85 | %0,00 | TWD 17,75 | TWD 17,90 | TWD 17,65 | 187,00K |
| 2026-09-10 | TWD 17,85 | -%0,28 | TWD 17,90 | TWD 17,90 | TWD 17,65 | 185,17K |
| 2026-09-09 | TWD 17,90 | +%1,13 | TWD 17,70 | TWD 17,90 | TWD 17,60 | 252,00K |
| 2026-09-08 | TWD 17,70 | -%0,56 | TWD 17,80 | TWD 17,80 | TWD 17,55 | 292,41K |
| 2026-09-07 | TWD 17,80 | -%1,11 | TWD 18,00 | TWD 18,00 | TWD 17,65 | 298,64K |
| 2026-09-04 | TWD 18,00 | -%0,55 | TWD 18,10 | TWD 18,10 | TWD 17,75 | 395,30K |
| 2026-09-03 | TWD 18,10 | +%0,28 | TWD 18,25 | TWD 18,35 | TWD 17,95 | 288,50K |
| 2026-09-02 | TWD 18,05 | -%1,10 | TWD 18,30 | TWD 18,30 | TWD 17,90 | 358,16K |
| 2026-09-01 | TWD 18,25 | +%1,39 | TWD 18,00 | TWD 18,50 | TWD 18,00 | 371,47K |
| 2026-08-31 | TWD 18,00 | -%1,10 | TWD 18,30 | TWD 18,30 | TWD 17,95 | 249,02K |
| 2026-08-28 | TWD 18,20 | -%1,89 | TWD 18,70 | TWD 18,70 | TWD 18,05 | 533,37K |
| 2026-08-27 | TWD 18,55 | +%2,20 | TWD 18,15 | TWD 18,70 | TWD 18,15 | 714,04K |
| 2026-08-26 | TWD 18,15 | +%1,68 | TWD 17,95 | TWD 18,20 | TWD 17,85 | 411,05K |
| 2026-08-25 | TWD 17,85 | +%0,28 | TWD 17,90 | TWD 17,90 | TWD 17,60 | 242,00K |
| 2026-08-24 | TWD 17,80 | -%2,20 | TWD 18,20 | TWD 18,20 | TWD 17,80 | 215,01K |
| 2026-08-21 | TWD 18,20 | +%1,11 | TWD 17,85 | TWD 18,20 | TWD 17,85 | 246,69K |
| 2026-08-20 | TWD 18,00 | +%1,41 | TWD 17,80 | TWD 18,05 | TWD 17,80 | 292,45K |
| 2026-08-19 | TWD 17,75 | -%0,84 | TWD 17,85 | TWD 17,85 | TWD 17,60 | 237,17K |
| 2026-08-18 | TWD 17,90 | -%1,10 | TWD 18,05 | TWD 18,05 | TWD 17,75 | 217,14K |
| 2026-08-17 | TWD 18,10 | -%0,28 | TWD 18,40 | TWD 18,50 | TWD 17,80 | 405,06K |
| 2026-08-14 | TWD 18,15 | +%1,11 | TWD 18,10 | TWD 18,35 | TWD 17,80 | 542,72K |
| 2026-08-13 | TWD 17,95 | -%0,28 | TWD 18,00 | TWD 18,20 | TWD 17,85 | 216,07K |
| 2026-08-12 | TWD 18,00 | +%0,56 | TWD 17,90 | TWD 18,00 | TWD 17,85 | 330,39K |
| 2026-08-11 | TWD 17,90 | -%0,56 | TWD 18,00 | TWD 18,00 | TWD 17,65 | 297,24K |
| 2026-08-10 | TWD 18,00 | -%0,28 | TWD 18,15 | TWD 18,15 | TWD 17,80 | 406,11K |
| 2026-08-07 | TWD 18,05 | +%3,14 | TWD 17,70 | TWD 18,35 | TWD 17,45 | 1,31M |
| 2026-08-06 | TWD 17,50 | +%0,57 | TWD 17,50 | TWD 17,70 | TWD 17,25 | 453,16K |
| 2026-08-05 | TWD 17,40 | +%0,58 | TWD 17,45 | TWD 17,65 | TWD 17,30 | 450,85K |
| 2026-08-04 | TWD 17,30 | +%0,58 | TWD 17,35 | TWD 17,40 | TWD 17,15 | 453,41K |
| 2026-08-03 | TWD 17,20 | %0,00 | TWD 17,20 | TWD 17,45 | TWD 16,95 | 431,00K |
| 2026-07-31 | TWD 17,20 | +%2,08 | TWD 17,25 | TWD 17,40 | TWD 17,00 | 599,33K |
| 2026-07-30 | TWD 16,85 | -%2,03 | TWD 17,25 | TWD 17,35 | TWD 16,80 | 691,22K |
| 2026-07-29 | TWD 17,20 | -%4,18 | TWD 17,95 | TWD 18,05 | TWD 16,85 | 1,28M |
| 2026-07-28 | TWD 17,95 | -%4,27 | TWD 18,70 | TWD 18,70 | TWD 17,95 | 998,20K |
| 2026-07-27 | TWD 18,75 | -%2,60 | TWD 19,25 | TWD 19,25 | TWD 18,70 | 792,49K |
| 2026-07-24 | TWD 19,25 | -%1,28 | TWD 19,50 | TWD 19,75 | TWD 19,25 | 636,48K |
| 2026-07-23 | TWD 19,50 | -%2,01 | TWD 19,90 | TWD 20,00 | TWD 19,50 | 528,03K |
| 2026-07-22 | TWD 19,90 | -%0,75 | TWD 20,20 | TWD 20,70 | TWD 19,85 | 982,03K |
| 2026-07-21 | TWD 20,05 | +%3,35 | TWD 19,50 | TWD 20,60 | TWD 19,50 | 1,94M |
| 2026-07-20 | TWD 19,40 | +%0,78 | TWD 19,30 | TWD 20,35 | TWD 19,25 | 1,11M |
| 2026-07-17 | TWD 19,25 | -%3,99 | TWD 20,05 | TWD 20,05 | TWD 19,20 | 981,40K |
| 2026-07-16 | TWD 20,05 | -%0,74 | TWD 20,00 | TWD 20,55 | TWD 20,00 | 920,96K |
| 2026-07-15 | TWD 20,20 | +%1,25 | TWD 20,20 | TWD 20,30 | TWD 19,80 | 597,00K |
| 2026-07-14 | TWD 19,95 | -%4,77 | TWD 20,70 | TWD 20,70 | TWD 19,75 | 1,74M |
| 2026-07-13 | TWD 20,95 | +%7,44 | TWD 19,80 | TWD 21,30 | TWD 19,80 | 2,24M |
| 2026-07-10 | TWD 19,50 | %0,00 | TWD 19,50 | TWD 19,50 | TWD 19,50 | 0 |
| 2026-07-09 | TWD 19,50 | +%0,78 | TWD 19,55 | TWD 19,75 | TWD 19,25 | 422,02K |
| 2026-07-08 | TWD 19,35 | -%0,51 | TWD 19,60 | TWD 19,60 | TWD 19,00 | 700,96K |
| 2026-07-07 | TWD 19,45 | -%2,75 | TWD 20,20 | TWD 20,20 | TWD 19,35 | 776,17K |
| 2026-07-06 | TWD 20,00 | -%0,50 | TWD 20,25 | TWD 20,95 | TWD 20,00 | 1,41M |
| 2026-07-03 | TWD 20,10 | +%6,35 | TWD 19,20 | TWD 20,35 | TWD 19,10 | 2,75M |
| 2026-07-02 | TWD 18,90 | -%0,79 | TWD 19,05 | TWD 19,25 | TWD 18,90 | 652,00K |
| 2026-07-01 | TWD 19,05 | %0,00 | TWD 19,10 | TWD 19,35 | TWD 18,85 | 718,00K |
| 2026-06-30 | TWD 19,05 | +%2,70 | TWD 18,60 | TWD 19,10 | TWD 18,60 | 1,15M |
| 2026-06-29 | TWD 18,55 | -%0,80 | TWD 18,65 | TWD 18,90 | TWD 18,45 | 416,00K |
| 2026-06-26 | TWD 18,70 | -%1,32 | TWD 18,90 | TWD 18,90 | TWD 18,25 | 1,59M |
| 2026-06-25 | TWD 18,95 | -%1,04 | TWD 19,20 | TWD 19,20 | TWD 18,65 | 1,80M |
| 2026-06-24 | TWD 19,15 | -%1,03 | TWD 19,45 | TWD 19,50 | TWD 19,10 | 784,41K |
| 2026-06-23 | TWD 19,35 | -%1,02 | TWD 19,60 | TWD 19,60 | TWD 19,25 | 851,26K |
| 2026-06-22 | TWD 19,55 | -%0,51 | TWD 19,50 | TWD 19,75 | TWD 19,15 | 1,30M |
| 2026-06-18 | TWD 19,65 | %0,00 | TWD 19,80 | TWD 19,80 | TWD 19,55 | 737,20K |
| 2026-06-17 | TWD 19,65 | %0,00 | TWD 19,65 | TWD 19,80 | TWD 19,45 | 599,12K |
| 2026-06-16 | TWD 19,65 | -%0,51 | TWD 19,80 | TWD 19,80 | TWD 19,50 | 561,10K |
| 2026-06-15 | TWD 19,75 | +%0,51 | TWD 19,80 | TWD 19,90 | TWD 19,70 | 507,95K |
| 2026-06-12 | TWD 19,65 | +%0,77 | TWD 19,55 | TWD 19,85 | TWD 19,55 | 689,35K |
| 2026-06-11 | TWD 19,50 | -%0,26 | TWD 19,55 | TWD 19,55 | TWD 19,10 | 958,00K |
| 2026-06-10 | TWD 19,55 | -%0,26 | TWD 20,05 | TWD 20,05 | TWD 19,35 | 985,28K |
| 2026-06-09 | TWD 19,60 | -%0,51 | TWD 19,75 | TWD 19,85 | TWD 19,50 | 728,72K |
| 2026-06-08 | TWD 19,70 | -%1,50 | TWD 19,35 | TWD 19,75 | TWD 18,95 | 1,22M |
| 2026-06-05 | TWD 20,00 | -%1,72 | TWD 20,20 | TWD 20,30 | TWD 20,00 | 722,52K |
| 2026-06-04 | TWD 20,35 | -%0,73 | TWD 20,60 | TWD 20,60 | TWD 20,30 | 847,00K |
| 2026-06-03 | TWD 20,50 | +%3,27 | TWD 19,85 | TWD 20,65 | TWD 19,70 | 1,80M |
| 2026-06-02 | TWD 19,85 | %0,00 | TWD 19,85 | TWD 19,95 | TWD 19,65 | 766,60K |
| 2026-06-01 | TWD 19,85 | +%0,25 | TWD 19,80 | TWD 20,10 | TWD 19,50 | 1,33M |
| 2026-05-29 | TWD 19,80 | %0,00 | TWD 19,80 | TWD 20,20 | TWD 19,70 | 657,27K |
| 2026-05-28 | TWD 19,80 | +%1,80 | TWD 19,50 | TWD 19,85 | TWD 19,50 | 1,13M |
| 2026-05-27 | TWD 19,45 | -%1,52 | TWD 19,75 | TWD 19,85 | TWD 19,25 | 1,55M |