Microtek International, Inc. 2305
TWSE · Tayvan · Elektronik Teknoloji
TWD 60,20-1,70 (-%2,75)
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 60,20 | -%2,75 | TWD 59,70 | TWD 61,60 | TWD 55,80 | 20,36M |
| 2026-10-01 | TWD 61,90 | -%9,90 | TWD 65,30 | TWD 65,30 | TWD 61,90 | 9,28M |
| 2026-09-30 | TWD 68,70 | -%0,58 | TWD 70,00 | TWD 72,50 | TWD 66,40 | 6,27M |
| 2026-09-29 | TWD 69,10 | +%9,86 | TWD 61,70 | TWD 69,10 | TWD 61,10 |
| 5,76M |
| 2026-09-24 | TWD 62,90 | -%1,10 | TWD 63,30 | TWD 64,20 | TWD 62,40 | 4,19M |
| 2026-09-23 | TWD 63,60 | +%6,00 | TWD 61,30 | TWD 65,60 | TWD 60,40 | 6,57M |
| 2026-09-22 | TWD 60,00 | +%2,04 | TWD 57,50 | TWD 60,00 | TWD 56,80 | 6,75M |
| 2026-09-21 | TWD 58,80 | +%0,17 | TWD 59,10 | TWD 61,90 | TWD 55,50 | 9,30M |
| 2026-09-18 | TWD 58,70 | +%8,10 | TWD 57,70 | TWD 59,00 | TWD 53,80 | 13,39M |
| 2026-09-17 | TWD 54,30 | +%9,92 | TWD 52,80 | TWD 54,30 | TWD 52,80 | 6,90M |
| 2026-09-16 | TWD 49,40 | +%9,90 | TWD 44,50 | TWD 49,40 | TWD 44,10 | 25,78M |
| 2026-09-15 | TWD 44,95 | -%0,44 | TWD 45,60 | TWD 48,05 | TWD 44,20 | 93,47M |
| 2026-09-14 | TWD 45,15 | +%9,99 | TWD 40,45 | TWD 45,15 | TWD 39,50 | 33,35M |
| 2026-09-11 | TWD 41,05 | +%6,62 | TWD 38,65 | TWD 41,05 | TWD 37,70 | 57,87M |
| 2026-09-10 | TWD 38,50 | +%10,00 | TWD 36,00 | TWD 38,50 | TWD 35,80 | 17,60M |
| 2026-09-09 | TWD 35,00 | +%5,42 | TWD 33,70 | TWD 35,00 | TWD 32,55 | 12,27M |
| 2026-09-08 | TWD 33,20 | -%0,60 | TWD 33,95 | TWD 36,20 | TWD 32,75 | 21,58M |
| 2026-09-07 | TWD 33,40 | +%8,27 | TWD 31,10 | TWD 33,70 | TWD 30,55 | 12,43M |
| 2026-09-04 | TWD 30,85 | +%2,49 | TWD 30,40 | TWD 31,80 | TWD 29,05 | 12,76M |
| 2026-09-03 | TWD 30,10 | +%0,17 | TWD 30,25 | TWD 30,50 | TWD 29,25 | 4,34M |
| 2026-09-02 | TWD 30,05 | +%1,69 | TWD 29,05 | TWD 30,70 | TWD 29,05 | 3,84M |
| 2026-09-01 | TWD 29,55 | -%1,66 | TWD 29,70 | TWD 30,30 | TWD 29,25 | 4,57M |
| 2026-08-31 | TWD 30,05 | +%3,62 | TWD 29,00 | TWD 31,90 | TWD 28,75 | 10,24M |
| 2026-08-28 | TWD 29,00 | -%1,53 | TWD 29,35 | TWD 29,75 | TWD 28,60 | 3,75M |
| 2026-08-27 | TWD 29,45 | -%5,00 | TWD 31,00 | TWD 31,20 | TWD 29,30 | 8,55M |
| 2026-08-26 | TWD 31,00 | +%9,93 | TWD 28,00 | TWD 31,00 | TWD 27,80 | 10,58M |
| 2026-08-25 | TWD 28,20 | +%5,82 | TWD 26,45 | TWD 28,50 | TWD 25,70 | 3,22M |
| 2026-08-24 | TWD 26,65 | +%2,50 | TWD 26,30 | TWD 27,25 | TWD 26,20 | 2,22M |
| 2026-08-21 | TWD 26,00 | -%2,07 | TWD 26,60 | TWD 26,70 | TWD 25,90 | 2,26M |
| 2026-08-20 | TWD 26,55 | -%0,93 | TWD 27,25 | TWD 27,30 | TWD 26,40 | 2,10M |
| 2026-08-19 | TWD 26,80 | -%2,90 | TWD 27,00 | TWD 27,60 | TWD 26,60 | 2,76M |
| 2026-08-18 | TWD 27,60 | -%3,33 | TWD 28,70 | TWD 29,40 | TWD 27,60 | 2,94M |
| 2026-08-17 | TWD 28,55 | -%2,73 | TWD 30,15 | TWD 30,15 | TWD 28,15 | 3,87M |
| 2026-08-14 | TWD 29,35 | -%3,93 | TWD 31,55 | TWD 31,70 | TWD 29,10 | 10,15M |
| 2026-08-13 | TWD 30,55 | +%9,89 | TWD 27,95 | TWD 30,55 | TWD 27,95 | 9,29M |
| 2026-08-12 | TWD 27,80 | +%2,02 | TWD 27,25 | TWD 28,25 | TWD 27,00 | 4,08M |
| 2026-08-11 | TWD 27,25 | -%6,20 | TWD 28,70 | TWD 28,80 | TWD 27,10 | 5,13M |
| 2026-08-10 | TWD 29,05 | +%9,62 | TWD 28,50 | TWD 29,15 | TWD 27,40 | 8,49M |
| 2026-08-07 | TWD 26,50 | +%0,19 | TWD 26,55 | TWD 28,55 | TWD 26,30 | 10,49M |
| 2026-08-06 | TWD 26,45 | -%9,88 | TWD 26,45 | TWD 26,45 | TWD 26,45 | 2,40M |
| 2026-08-05 | TWD 29,35 | -%9,97 | TWD 32,00 | TWD 32,05 | TWD 29,35 | 8,83M |
| 2026-08-04 | TWD 32,60 | +%2,03 | TWD 31,65 | TWD 33,20 | TWD 31,45 | 7,88M |
| 2026-08-03 | TWD 31,95 | +%6,15 | TWD 31,20 | TWD 33,00 | TWD 30,15 | 13,29M |
| 2026-07-31 | TWD 30,10 | +%9,26 | TWD 29,60 | TWD 30,20 | TWD 29,10 | 9,47M |
| 2026-07-30 | TWD 27,55 | +%0,36 | TWD 26,90 | TWD 28,55 | TWD 26,40 | 10,99M |
| 2026-07-29 | TWD 27,45 | -%10,00 | TWD 30,50 | TWD 30,80 | TWD 27,45 | 9,74M |
| 2026-07-28 | TWD 30,50 | -%4,24 | TWD 30,60 | TWD 31,80 | TWD 29,90 | 5,68M |
| 2026-07-27 | TWD 31,85 | -%1,39 | TWD 32,30 | TWD 32,65 | TWD 30,15 | 6,29M |
| 2026-07-24 | TWD 32,30 | -%5,97 | TWD 34,00 | TWD 34,45 | TWD 31,30 | 7,88M |
| 2026-07-23 | TWD 34,35 | +%1,78 | TWD 33,20 | TWD 34,40 | TWD 31,75 | 5,04M |
| 2026-07-22 | TWD 33,75 | +%5,80 | TWD 33,00 | TWD 35,00 | TWD 32,05 | 4,91M |
| 2026-07-21 | TWD 31,90 | -%1,39 | TWD 33,60 | TWD 33,60 | TWD 31,40 | 4,74M |
| 2026-07-20 | TWD 32,35 | +%0,62 | TWD 32,30 | TWD 33,00 | TWD 30,00 | 6,35M |
| 2026-07-17 | TWD 32,15 | -%6,54 | TWD 33,80 | TWD 34,10 | TWD 31,70 | 4,87M |
| 2026-07-16 | TWD 34,40 | -%1,85 | TWD 34,15 | TWD 35,85 | TWD 33,80 | 3,49M |
| 2026-07-15 | TWD 35,05 | -%5,14 | TWD 38,20 | TWD 38,20 | TWD 34,40 | 5,72M |
| 2026-07-14 | TWD 36,95 | -%6,69 | TWD 40,35 | TWD 40,35 | TWD 35,65 | 10,52M |
| 2026-07-13 | TWD 39,60 | +%10,00 | TWD 39,45 | TWD 39,60 | TWD 39,25 | 2,52M |
| 2026-07-10 | TWD 36,00 | %0,00 | TWD 36,00 | TWD 36,00 | TWD 36,00 | 0 |
| 2026-07-09 | TWD 36,00 | +%2,42 | TWD 34,80 | TWD 37,70 | TWD 33,55 | 5,33M |
| 2026-07-08 | TWD 35,15 | -%8,46 | TWD 37,80 | TWD 37,90 | TWD 34,85 | 6,13M |
| 2026-07-07 | TWD 38,40 | -%9,96 | TWD 42,50 | TWD 42,65 | TWD 38,40 | 3,32M |
| 2026-07-06 | TWD 42,65 | +%9,92 | TWD 40,50 | TWD 42,65 | TWD 40,50 | 2,84M |
| 2026-07-03 | TWD 38,80 | +%3,19 | TWD 37,35 | TWD 38,80 | TWD 37,10 | 1,18M |
| 2026-07-02 | TWD 37,60 | -%1,05 | TWD 37,00 | TWD 38,45 | TWD 36,90 | 1,07M |
| 2026-07-01 | TWD 38,00 | -%1,30 | TWD 39,05 | TWD 41,00 | TWD 37,05 | 2,57M |
| 2026-06-30 | TWD 38,50 | +%6,50 | TWD 37,10 | TWD 38,50 | TWD 36,70 | 1,77M |
| 2026-06-29 | TWD 36,15 | +%2,99 | TWD 36,00 | TWD 37,55 | TWD 35,50 | 1,41M |
| 2026-06-26 | TWD 35,10 | -%7,14 | TWD 37,60 | TWD 37,60 | TWD 34,05 | 3,65M |
| 2026-06-25 | TWD 37,80 | -%2,83 | TWD 40,00 | TWD 40,00 | TWD 37,45 | 2,12M |
| 2026-06-24 | TWD 38,90 | +%4,85 | TWD 36,10 | TWD 39,15 | TWD 36,00 | 3,18M |
| 2026-06-23 | TWD 37,10 | +%0,27 | TWD 36,90 | TWD 37,80 | TWD 35,65 | 14,78M |
| 2026-06-22 | TWD 37,00 | +%9,96 | TWD 37,00 | TWD 37,00 | TWD 35,50 | 16,22M |
| 2026-06-18 | TWD 33,65 | +%9,97 | TWD 30,60 | TWD 33,65 | TWD 30,55 | 9,08M |
| 2026-06-17 | TWD 30,60 | +%0,82 | TWD 30,00 | TWD 33,35 | TWD 29,15 | 27,56M |
| 2026-06-16 | TWD 30,35 | +%9,96 | TWD 30,35 | TWD 30,35 | TWD 30,35 | 1,76M |
| 2026-06-15 | TWD 27,60 | +%9,96 | TWD 27,60 | TWD 27,60 | TWD 27,60 | 1,29M |
| 2026-06-12 | TWD 25,10 | +%9,85 | TWD 23,30 | TWD 25,10 | TWD 22,85 | 9,57M |
| 2026-06-11 | TWD 22,85 | +%0,88 | TWD 22,70 | TWD 23,30 | TWD 21,60 | 4,68M |
| 2026-06-10 | TWD 22,65 | -%1,52 | TWD 23,00 | TWD 25,30 | TWD 22,45 | 11,63M |
| 2026-06-09 | TWD 23,00 | +%1,77 | TWD 22,50 | TWD 23,30 | TWD 22,10 | 2,60M |
| 2026-06-08 | TWD 22,60 | +%0,44 | TWD 20,25 | TWD 22,70 | TWD 20,25 | 4,27M |
| 2026-06-05 | TWD 22,50 | -%0,22 | TWD 22,35 | TWD 22,90 | TWD 21,35 | 3,66M |
| 2026-06-04 | TWD 22,55 | -%4,25 | TWD 23,30 | TWD 24,25 | TWD 22,45 | 5,04M |
| 2026-06-03 | TWD 23,55 | +%0,64 | TWD 23,50 | TWD 23,85 | TWD 22,75 | 5,07M |
| 2026-06-02 | TWD 23,40 | +%1,52 | TWD 22,55 | TWD 23,45 | TWD 21,85 | 6,09M |
| 2026-06-01 | TWD 23,05 | -%3,15 | TWD 23,85 | TWD 24,40 | TWD 23,05 | 6,44M |
| 2026-05-29 | TWD 23,80 | +%2,59 | TWD 23,30 | TWD 24,60 | TWD 22,30 | 9,43M |
| 2026-05-28 | TWD 23,20 | +%1,53 | TWD 24,95 | TWD 25,00 | TWD 22,55 | 16,77M |
| 2026-05-27 | TWD 22,85 | +%9,86 | TWD 21,80 | TWD 22,85 | TWD 21,40 | 5,93M |