Patec Precision Industry Co., Ltd. 2236
TWSE · Tayvan · Üretici İmalatı
TWD 107,50-1,00 (-%0,92)
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 107,50 | -%0,92 | TWD 107,50 | TWD 108,50 | TWD 105,00 | 569,00K |
| 2026-10-01 | TWD 108,50 | -%0,91 | TWD 109,50 | TWD 109,50 | TWD 106,00 | 412,00K |
| 2026-09-30 | TWD 109,50 | +%2,34 | TWD 107,00 | TWD 110,00 | TWD 106,00 | 231,10K |
| 2026-09-29 | TWD 107,00 | -%0,47 | TWD 102,00 | TWD 107,50 | TWD 102,00 | 1,51M |
| 2026-09-24 | TWD 107,50 | -%3,15 | TWD 111,00 | TWD 111,00 | TWD 107,00 | 467,03K |
| 2026-09-23 | TWD 111,00 | -%1,33 | TWD 112,50 | TWD 114,00 | TWD 111,00 | 308,00K |
| 2026-09-22 | TWD 112,50 | +%3,21 | TWD 111,00 | TWD 113,50 | TWD 109,50 | 384,00K |
| 2026-09-21 | TWD 109,00 | -%6,44 | TWD 115,00 | TWD 115,00 | TWD 109,00 | 584,22K |
| 2026-09-18 | TWD 116,50 | -%0,43 | TWD 118,00 | TWD 118,50 | TWD 114,00 | 200,11K |
| 2026-09-17 | TWD 117,00 | +%2,63 | TWD 112,50 | TWD 119,00 | TWD 112,50 | 335,01K |
| 2026-09-16 | TWD 114,00 | -%3,39 | TWD 117,00 | TWD 118,00 | TWD 106,50 | 2,11M |
| 2026-09-15 | TWD 118,00 | -%1,67 | TWD 118,00 | TWD 120,00 | TWD 116,00 | 313,00K |
| 2026-09-14 | TWD 120,00 | -%2,44 | TWD 122,50 | TWD 122,50 | TWD 117,50 | 332,00K |
| 2026-09-11 | TWD 123,00 | -%3,15 | TWD 125,00 | TWD 129,00 | TWD 121,50 | 347,01K |
| 2026-09-10 | TWD 127,00 | +%4,10 | TWD 124,00 | TWD 128,00 | TWD 122,50 | 565,34K |
| 2026-09-09 | TWD 122,00 | %0,00 | TWD 122,50 | TWD 122,50 | TWD 119,00 | 206,19K |
| 2026-09-08 | TWD 122,00 | +%1,67 | TWD 120,50 | TWD 129,00 | TWD 120,50 | 285,00K |
| 2026-09-07 | TWD 120,00 | -%1,23 | TWD 121,50 | TWD 121,50 | TWD 118,50 | 194,00K |
| 2026-09-04 | TWD 121,50 | -%2,41 | TWD 125,50 | TWD 126,50 | TWD 121,50 | 146,00K |
| 2026-09-03 | TWD 124,50 | +%5,51 | TWD 120,00 | TWD 125,00 | TWD 118,50 | 232,00K |
| 2026-09-02 | TWD 118,00 | -%1,67 | TWD 120,00 | TWD 120,00 | TWD 118,00 | 110,00K |
| 2026-09-01 | TWD 120,00 | -%1,23 | TWD 120,00 | TWD 121,50 | TWD 120,00 | 134,00K |
| 2026-08-31 | TWD 121,50 | %0,00 | TWD 121,50 | TWD 121,50 | TWD 118,00 | 224,00K |
| 2026-08-28 | TWD 121,50 | +%0,83 | TWD 121,50 | TWD 124,50 | TWD 119,50 | 267,12K |
| 2026-08-27 | TWD 120,50 | +%0,84 | TWD 119,00 | TWD 123,00 | TWD 116,50 | 361,00K |
| 2026-08-26 | TWD 119,50 | -%2,45 | TWD 122,50 | TWD 123,50 | TWD 118,00 | 326,00K |
| 2026-08-25 | TWD 122,50 | +%0,41 | TWD 122,00 | TWD 122,50 | TWD 119,00 | 310,00K |
| 2026-08-24 | TWD 122,00 | %0,00 | TWD 121,50 | TWD 122,00 | TWD 120,50 | 80,00K |
| 2026-08-21 | TWD 122,00 | -%0,81 | TWD 122,00 | TWD 122,50 | TWD 119,50 | 267,01K |
| 2026-08-20 | TWD 123,00 | -%2,38 | TWD 128,50 | TWD 129,00 | TWD 123,00 | 183,00K |
| 2026-08-19 | TWD 126,00 | +%1,61 | TWD 120,00 | TWD 127,00 | TWD 120,00 | 210,00K |
| 2026-08-18 | TWD 124,00 | +%1,22 | TWD 122,50 | TWD 124,00 | TWD 120,50 | 203,10K |
| 2026-08-17 | TWD 122,50 | -%3,92 | TWD 127,00 | TWD 127,00 | TWD 117,50 | 1,01M |
| 2026-08-14 | TWD 127,50 | +%0,39 | TWD 126,00 | TWD 127,50 | TWD 114,50 | 1,98M |
| 2026-08-13 | TWD 127,00 | -%2,31 | TWD 130,00 | TWD 132,00 | TWD 126,00 | 528,00K |
| 2026-08-12 | TWD 130,00 | -%4,41 | TWD 135,50 | TWD 135,50 | TWD 129,50 | 283,05K |
| 2026-08-11 | TWD 136,00 | -%0,73 | TWD 136,00 | TWD 136,00 | TWD 125,00 | 793,00K |
| 2026-08-10 | TWD 137,00 | +%4,58 | TWD 137,50 | TWD 140,50 | TWD 131,00 | 927,00K |
| 2026-08-07 | TWD 131,00 | -%3,32 | TWD 135,00 | TWD 136,00 | TWD 130,00 | 287,01K |
| 2026-08-06 | TWD 135,50 | -%1,81 | TWD 138,00 | TWD 139,00 | TWD 135,50 | 229,00K |
| 2026-08-05 | TWD 138,00 | +%0,73 | TWD 137,00 | TWD 142,00 | TWD 136,00 | 739,25K |
| 2026-08-04 | TWD 137,00 | %0,00 | TWD 133,50 | TWD 140,50 | TWD 132,50 | 1,03M |
| 2026-08-03 | TWD 137,00 | +%4,98 | TWD 128,00 | TWD 138,00 | TWD 125,00 | 529,11K |
| 2026-07-31 | TWD 130,50 | -%0,76 | TWD 134,50 | TWD 138,50 | TWD 128,00 | 1,04M |
| 2026-07-30 | TWD 131,50 | +%0,38 | TWD 129,00 | TWD 131,50 | TWD 122,50 | 1,13M |
| 2026-07-29 | TWD 131,00 | -%0,38 | TWD 132,50 | TWD 132,50 | TWD 119,00 | 876,00K |
| 2026-07-28 | TWD 131,50 | -%9,93 | TWD 141,00 | TWD 141,00 | TWD 131,50 | 536,23K |
| 2026-07-27 | TWD 146,00 | -%2,01 | TWD 146,50 | TWD 150,00 | TWD 142,50 | 777,02K |
| 2026-07-24 | TWD 149,00 | -%0,67 | TWD 147,50 | TWD 151,00 | TWD 147,00 | 324,63K |
| 2026-07-23 | TWD 150,00 | -%2,28 | TWD 153,50 | TWD 154,50 | TWD 148,50 | 298,00K |
| 2026-07-22 | TWD 153,50 | -%0,97 | TWD 152,50 | TWD 157,00 | TWD 150,50 | 546,01K |
| 2026-07-21 | TWD 155,00 | +%1,31 | TWD 151,50 | TWD 156,00 | TWD 151,00 | 349,00K |
| 2026-07-20 | TWD 153,00 | -%4,97 | TWD 155,50 | TWD 156,50 | TWD 146,00 | 936,05K |
| 2026-07-17 | TWD 161,00 | %0,00 | TWD 157,00 | TWD 162,00 | TWD 157,00 | 530,41K |
| 2026-07-16 | TWD 161,00 | -%2,72 | TWD 165,50 | TWD 165,50 | TWD 160,50 | 411,09K |
| 2026-07-15 | TWD 165,50 | -%1,49 | TWD 171,00 | TWD 171,00 | TWD 163,00 | 411,04K |
| 2026-07-14 | TWD 168,00 | -%3,45 | TWD 173,00 | TWD 173,50 | TWD 159,00 | 1,01M |
| 2026-07-13 | TWD 174,00 | -%1,14 | TWD 175,00 | TWD 177,00 | TWD 169,00 | 728,05K |
| 2026-07-10 | TWD 176,00 | %0,00 | TWD 176,00 | TWD 176,00 | TWD 176,00 | 0 |
| 2026-07-09 | TWD 176,00 | +%0,28 | TWD 177,00 | TWD 179,50 | TWD 174,00 | 401,24K |
| 2026-07-08 | TWD 175,50 | -%4,88 | TWD 185,00 | TWD 186,00 | TWD 170,50 | 1,24M |
| 2026-07-07 | TWD 184,50 | +%0,27 | TWD 186,00 | TWD 189,50 | TWD 181,00 | 1,45M |
| 2026-07-06 | TWD 184,00 | %0,00 | TWD 188,00 | TWD 189,00 | TWD 180,50 | 1,65M |
| 2026-07-03 | TWD 184,00 | +%9,85 | TWD 167,50 | TWD 184,00 | TWD 167,50 | 2,14M |
| 2026-07-02 | TWD 167,50 | +%4,04 | TWD 158,00 | TWD 171,00 | TWD 156,50 | 1,69M |
| 2026-07-01 | TWD 161,00 | +%9,90 | TWD 148,50 | TWD 161,00 | TWD 143,50 | 1,73M |
| 2026-06-30 | TWD 146,50 | -%0,34 | TWD 149,00 | TWD 149,50 | TWD 141,00 | 1,00M |
| 2026-06-29 | TWD 147,00 | +%3,89 | TWD 142,50 | TWD 150,00 | TWD 141,50 | 853,86K |
| 2026-06-26 | TWD 141,50 | +%4,43 | TWD 135,50 | TWD 144,50 | TWD 135,50 | 977,62K |
| 2026-06-25 | TWD 135,50 | %0,00 | TWD 136,50 | TWD 136,50 | TWD 134,00 | 118,00K |
| 2026-06-24 | TWD 135,50 | +%0,37 | TWD 134,00 | TWD 135,50 | TWD 133,00 | 124,00K |
| 2026-06-23 | TWD 135,00 | -%1,46 | TWD 137,00 | TWD 138,00 | TWD 132,50 | 219,00K |
| 2026-06-22 | TWD 137,00 | +%0,37 | TWD 138,00 | TWD 139,00 | TWD 134,00 | 248,59K |
| 2026-06-18 | TWD 136,50 | +%1,87 | TWD 133,50 | TWD 137,00 | TWD 133,00 | 317,17K |
| 2026-06-17 | TWD 134,00 | %0,00 | TWD 133,00 | TWD 136,50 | TWD 133,00 | 105,14K |
| 2026-06-16 | TWD 134,00 | +%0,37 | TWD 133,50 | TWD 135,50 | TWD 133,00 | 160,08K |
| 2026-06-15 | TWD 133,50 | +%1,14 | TWD 132,00 | TWD 137,00 | TWD 132,00 | 287,00K |
| 2026-06-12 | TWD 132,00 | -%1,49 | TWD 134,00 | TWD 135,00 | TWD 126,00 | 948,05K |
| 2026-06-11 | TWD 134,00 | %0,00 | TWD 131,50 | TWD 134,00 | TWD 131,00 | 167,00K |
| 2026-06-10 | TWD 134,00 | %0,00 | TWD 134,00 | TWD 135,50 | TWD 131,50 | 337,02K |
| 2026-06-09 | TWD 134,00 | -%0,74 | TWD 136,50 | TWD 136,50 | TWD 133,00 | 233,00K |
| 2026-06-08 | TWD 135,00 | -%3,57 | TWD 130,50 | TWD 135,50 | TWD 130,00 | 617,26K |
| 2026-06-05 | TWD 140,00 | +%2,94 | TWD 136,00 | TWD 140,00 | TWD 135,00 | 295,03K |
| 2026-06-04 | TWD 136,00 | -%1,81 | TWD 136,50 | TWD 138,50 | TWD 134,00 | 318,00K |
| 2026-06-03 | TWD 138,50 | -%0,36 | TWD 140,00 | TWD 140,00 | TWD 136,50 | 259,23K |
| 2026-06-02 | TWD 139,00 | -%1,07 | TWD 140,00 | TWD 144,50 | TWD 137,50 | 356,10K |
| 2026-06-01 | TWD 140,50 | +%2,93 | TWD 140,00 | TWD 141,50 | TWD 136,00 | 374,00K |
| 2026-05-29 | TWD 136,50 | -%0,73 | TWD 138,00 | TWD 138,50 | TWD 135,00 | 379,04K |
| 2026-05-28 | TWD 137,50 | -%2,83 | TWD 141,00 | TWD 142,50 | TWD 134,50 | 650,30K |
| 2026-05-27 | TWD 141,50 | -%0,70 | TWD 142,50 | TWD 144,50 | TWD 139,50 | 417,05K |