HIWIN Technologies Corp. 2049
TWSE · Tayvan · Elektronik Teknoloji
TWD 335,000,00 (%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 335,00 | %0,00 | TWD 336,00 | TWD 337,50 | TWD 332,50 | 1,27M |
| 2026-09-30 | TWD 335,00 | -%0,15 | TWD 338,50 | TWD 343,00 | TWD 334,50 | 1,58M |
| 2026-09-29 | TWD 335,50 | +%3,07 | TWD 326,00 | TWD 338,50 | TWD 325,50 | 2,12M |
| 2026-09-24 | TWD 325,50 | +%0,62 | TWD 321,00 | TWD 327,50 | TWD 320,00 | 1,26M |
| 2026-09-23 | TWD 323,50 | -%2,27 | TWD 335,00 | TWD 335,00 | TWD 323,00 | 1,55M |
| 2026-09-22 | TWD 331,00 | -%0,90 | TWD 337,00 | TWD 338,00 | TWD 331,00 | 1,55M |
| 2026-09-21 | TWD 334,00 | -%0,15 | TWD 339,00 | TWD 339,00 | TWD 332,50 | 1,25M |
| 2026-09-18 | TWD 334,50 | -%0,45 | TWD 339,50 | TWD 341,50 | TWD 331,00 | 2,63M |
| 2026-09-17 | TWD 336,00 | +%1,36 | TWD 334,00 | TWD 339,00 | TWD 332,00 | 2,46M |
| 2026-09-16 | TWD 331,50 | +%0,76 | TWD 330,00 | TWD 332,50 | TWD 325,00 | 2,10M |
| 2026-09-15 | TWD 329,00 | +%1,70 | TWD 318,00 | TWD 334,50 | TWD 313,50 | 5,20M |
| 2026-09-14 | TWD 323,50 | -%9,89 | TWD 349,50 | TWD 350,00 | TWD 323,50 | 8,85M |
| 2026-09-11 | TWD 359,00 | -%1,10 | TWD 354,50 | TWD 378,00 | TWD 346,00 | 8,64M |
| 2026-09-10 | TWD 363,00 | -%2,02 | TWD 368,00 | TWD 369,00 | TWD 358,00 | 3,61M |
| 2026-09-09 | TWD 370,50 | +%5,86 | TWD 352,00 | TWD 381,50 | TWD 352,00 | 8,27M |
| 2026-09-08 | TWD 350,00 | -%3,98 | TWD 367,00 | TWD 367,00 | TWD 349,00 | 2,86M |
| 2026-09-07 | TWD 364,50 | +%0,41 | TWD 371,00 | TWD 377,50 | TWD 362,50 | 3,78M |
| 2026-09-04 | TWD 363,00 | +%5,37 | TWD 350,00 | TWD 364,00 | TWD 342,00 | 4,49M |
| 2026-09-03 | TWD 344,50 | -%2,13 | TWD 353,00 | TWD 364,50 | TWD 343,00 | 3,28M |
| 2026-09-02 | TWD 352,00 | -%1,95 | TWD 359,00 | TWD 369,50 | TWD 352,00 | 4,97M |
| 2026-09-01 | TWD 359,00 | +%2,57 | TWD 349,00 | TWD 366,00 | TWD 346,50 | 3,07M |
| 2026-08-31 | TWD 350,00 | -%1,13 | TWD 350,00 | TWD 351,00 | TWD 340,00 | 2,49M |
| 2026-08-28 | TWD 354,00 | -%1,53 | TWD 362,50 | TWD 365,50 | TWD 346,00 | 3,47M |
| 2026-08-27 | TWD 359,50 | +%1,84 | TWD 354,50 | TWD 371,50 | TWD 354,50 | 3,29M |
| 2026-08-26 | TWD 353,00 | +%2,17 | TWD 345,00 | TWD 354,00 | TWD 342,00 | 2,04M |
| 2026-08-25 | TWD 345,50 | +%0,58 | TWD 341,00 | TWD 346,00 | TWD 332,50 | 2,69M |
| 2026-08-24 | TWD 343,50 | -%1,58 | TWD 350,00 | TWD 360,50 | TWD 342,50 | 2,80M |
| 2026-08-21 | TWD 349,00 | -%4,77 | TWD 366,50 | TWD 368,50 | TWD 348,00 | 5,17M |
| 2026-08-20 | TWD 366,50 | -%0,14 | TWD 376,00 | TWD 392,00 | TWD 364,00 | 11,62M |
| 2026-08-19 | TWD 367,00 | -%0,27 | TWD 360,00 | TWD 378,00 | TWD 350,00 | 6,69M |
| 2026-08-18 | TWD 368,00 | -%3,54 | TWD 383,00 | TWD 385,00 | TWD 366,00 | 3,97M |
| 2026-08-17 | TWD 381,50 | +%2,14 | TWD 370,00 | TWD 395,00 | TWD 370,00 | 6,88M |
| 2026-08-14 | TWD 373,50 | -%1,97 | TWD 387,00 | TWD 388,50 | TWD 367,50 | 4,75M |
| 2026-08-13 | TWD 381,00 | +%3,25 | TWD 383,00 | TWD 404,50 | TWD 377,50 | 12,82M |
| 2026-08-12 | TWD 369,00 | +%0,27 | TWD 367,00 | TWD 374,00 | TWD 363,50 | 3,33M |
| 2026-08-11 | TWD 368,00 | -%4,91 | TWD 381,00 | TWD 384,00 | TWD 360,00 | 7,08M |
| 2026-08-10 | TWD 387,00 | %0,00 | TWD 381,00 | TWD 389,00 | TWD 365,00 | 8,87M |
| 2026-08-07 | TWD 387,00 | +%6,91 | TWD 370,00 | TWD 398,00 | TWD 368,00 | 16,84M |
| 2026-08-06 | TWD 362,00 | -%0,82 | TWD 360,00 | TWD 383,50 | TWD 357,00 | 12,37M |
| 2026-08-05 | TWD 365,00 | +%9,94 | TWD 343,00 | TWD 365,00 | TWD 340,50 | 7,37M |
| 2026-08-04 | TWD 332,00 | %0,00 | TWD 333,00 | TWD 350,00 | TWD 327,50 | 5,45M |
| 2026-08-03 | TWD 332,00 | +%9,03 | TWD 299,50 | TWD 334,50 | TWD 295,50 | 4,26M |
| 2026-07-31 | TWD 304,50 | +%7,60 | TWD 303,50 | TWD 310,50 | TWD 302,50 | 2,01M |
| 2026-07-30 | TWD 283,00 | -%2,58 | TWD 294,00 | TWD 299,00 | TWD 279,00 | 2,36M |
| 2026-07-29 | TWD 290,50 | -%3,17 | TWD 306,00 | TWD 314,50 | TWD 281,00 | 3,83M |
| 2026-07-28 | TWD 300,00 | -%7,12 | TWD 314,00 | TWD 314,00 | TWD 300,00 | 2,07M |
| 2026-07-27 | TWD 323,00 | +%3,19 | TWD 316,00 | TWD 324,50 | TWD 306,50 | 1,37M |
| 2026-07-24 | TWD 313,00 | -%2,03 | TWD 314,50 | TWD 319,50 | TWD 311,00 | 1,07M |
| 2026-07-23 | TWD 319,50 | -%0,31 | TWD 324,50 | TWD 327,00 | TWD 313,00 | 1,78M |
| 2026-07-22 | TWD 320,50 | +%5,08 | TWD 307,50 | TWD 326,50 | TWD 307,50 | 2,40M |
| 2026-07-21 | TWD 305,00 | +%1,67 | TWD 303,00 | TWD 309,00 | TWD 299,00 | 1,70M |
| 2026-07-20 | TWD 300,00 | -%1,96 | TWD 307,00 | TWD 310,00 | TWD 291,00 | 2,19M |
| 2026-07-17 | TWD 306,00 | -%7,83 | TWD 321,00 | TWD 325,00 | TWD 306,00 | 2,75M |
| 2026-07-16 | TWD 332,00 | +%3,27 | TWD 317,50 | TWD 337,00 | TWD 309,50 | 2,18M |
| 2026-07-15 | TWD 321,50 | +%1,42 | TWD 323,00 | TWD 331,00 | TWD 318,00 | 2,11M |
| 2026-07-14 | TWD 317,00 | -%4,52 | TWD 334,50 | TWD 334,50 | TWD 300,00 | 3,61M |
| 2026-07-13 | TWD 332,00 | +%0,15 | TWD 337,00 | TWD 351,00 | TWD 326,00 | 2,46M |
| 2026-07-10 | TWD 331,50 | %0,00 | TWD 331,50 | TWD 331,50 | TWD 331,50 | 0 |
| 2026-07-09 | TWD 331,50 | -%2,50 | TWD 345,00 | TWD 348,00 | TWD 330,50 | 1,88M |
| 2026-07-08 | TWD 340,00 | -%1,31 | TWD 348,00 | TWD 354,00 | TWD 336,50 | 2,37M |
| 2026-07-07 | TWD 344,50 | -%5,36 | TWD 364,00 | TWD 365,00 | TWD 344,50 | 3,65M |
| 2026-07-06 | TWD 364,00 | +%4,00 | TWD 355,00 | TWD 370,50 | TWD 352,00 | 5,12M |
| 2026-07-03 | TWD 350,00 | -%0,57 | TWD 351,50 | TWD 354,00 | TWD 340,00 | 2,94M |
| 2026-07-02 | TWD 352,00 | +%1,00 | TWD 344,00 | TWD 361,00 | TWD 340,00 | 6,83M |
| 2026-07-01 | TWD 348,50 | +%7,23 | TWD 330,50 | TWD 355,50 | TWD 330,50 | 4,77M |
| 2026-06-30 | TWD 325,00 | +%2,04 | TWD 316,50 | TWD 330,50 | TWD 316,50 | 2,46M |
| 2026-06-29 | TWD 318,50 | +%3,75 | TWD 310,00 | TWD 324,00 | TWD 308,00 | 2,69M |
| 2026-06-26 | TWD 307,00 | -%8,22 | TWD 328,00 | TWD 329,50 | TWD 305,00 | 4,05M |
| 2026-06-25 | TWD 334,50 | +%0,75 | TWD 335,00 | TWD 338,00 | TWD 331,50 | 1,45M |
| 2026-06-24 | TWD 332,00 | -%2,06 | TWD 334,00 | TWD 336,00 | TWD 327,00 | 1,68M |
| 2026-06-23 | TWD 339,00 | -%1,31 | TWD 346,50 | TWD 346,50 | TWD 336,00 | 2,54M |
| 2026-06-22 | TWD 343,50 | +%2,54 | TWD 340,00 | TWD 351,50 | TWD 337,50 | 3,17M |
| 2026-06-18 | TWD 335,00 | +%3,40 | TWD 324,00 | TWD 336,50 | TWD 324,00 | 4,48M |
| 2026-06-17 | TWD 324,00 | -%0,15 | TWD 320,00 | TWD 327,00 | TWD 319,00 | 2,88M |
| 2026-06-16 | TWD 324,50 | -%1,52 | TWD 333,00 | TWD 333,00 | TWD 320,50 | 2,04M |
| 2026-06-15 | TWD 329,50 | +%1,85 | TWD 334,50 | TWD 334,50 | TWD 327,50 | 2,51M |
| 2026-06-12 | TWD 323,50 | +%1,57 | TWD 332,00 | TWD 332,00 | TWD 319,50 | 2,64M |
| 2026-06-11 | TWD 318,50 | -%2,30 | TWD 320,00 | TWD 327,00 | TWD 309,50 | 4,36M |
| 2026-06-10 | TWD 326,00 | -%5,51 | TWD 338,00 | TWD 341,50 | TWD 325,50 | 3,31M |
| 2026-06-09 | TWD 345,00 | +%4,70 | TWD 333,50 | TWD 345,00 | TWD 330,00 | 3,93M |
| 2026-06-08 | TWD 329,50 | -%4,49 | TWD 316,50 | TWD 330,50 | TWD 313,00 | 5,19M |
| 2026-06-05 | TWD 345,00 | -%3,63 | TWD 351,00 | TWD 355,00 | TWD 340,50 | 6,93M |
| 2026-06-04 | TWD 358,00 | -%2,98 | TWD 365,00 | TWD 366,00 | TWD 352,00 | 3,89M |
| 2026-06-03 | TWD 369,00 | +%1,37 | TWD 372,50 | TWD 373,50 | TWD 362,50 | 5,01M |
| 2026-06-02 | TWD 364,00 | -%6,06 | TWD 391,00 | TWD 393,50 | TWD 354,00 | 9,79M |
| 2026-06-01 | TWD 387,50 | -%0,39 | TWD 392,50 | TWD 398,50 | TWD 387,00 | 5,34M |
| 2026-05-29 | TWD 389,00 | +%0,26 | TWD 402,50 | TWD 406,00 | TWD 384,00 | 7,70M |
| 2026-05-28 | TWD 388,00 | -%5,13 | TWD 418,00 | TWD 418,00 | TWD 383,00 | 9,32M |
| 2026-05-27 | TWD 409,00 | -%0,12 | TWD 415,00 | TWD 425,00 | TWD 402,50 | 7,54M |
| 2026-05-26 | TWD 409,50 | +%3,67 | TWD 413,00 | TWD 426,00 | TWD 393,50 | 9,68M |