Kinpo Electronics, Inc. 2312
TWSE · Tayvan · Elektronik Teknoloji
TWD 30,85-0,15 (-%0,48)
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 30,85 | -%0,48 | TWD 31,00 | TWD 31,10 | TWD 30,75 | 5,87M |
| 2026-10-01 | TWD 31,00 | -%0,80 | TWD 31,30 | TWD 31,35 | TWD 30,70 | 4,85M |
| 2026-09-30 | TWD 31,25 | +%1,79 | TWD 30,95 | TWD 31,35 | TWD 30,95 | 6,42M |
| 2026-09-29 | TWD 30,70 | +%0,16 | TWD 30,60 | TWD 30,90 | TWD 30,55 | 3,13M |
| 2026-09-24 | TWD 30,65 | +%0,16 | TWD 30,60 | TWD 30,70 | TWD 30,30 | 3,49M |
| 2026-09-23 | TWD 30,60 | -%1,45 | TWD 31,30 | TWD 31,40 | TWD 30,55 | 5,88M |
| 2026-09-22 | TWD 31,05 | -%0,80 | TWD 31,60 | TWD 31,70 | TWD 31,05 | 5,55M |
| 2026-09-21 | TWD 31,30 | +%0,97 | TWD 31,10 | TWD 31,55 | TWD 31,00 | 5,80M |
| 2026-09-18 | TWD 31,00 | %0,00 | TWD 31,50 | TWD 31,60 | TWD 30,95 | 7,92M |
| 2026-09-17 | TWD 31,00 | +%0,16 | TWD 31,30 | TWD 31,70 | TWD 31,00 | 6,32M |
| 2026-09-16 | TWD 30,95 | -%0,48 | TWD 31,40 | TWD 31,40 | TWD 30,65 | 10,69M |
| 2026-09-15 | TWD 31,10 | +%0,81 | TWD 30,90 | TWD 31,45 | TWD 30,50 | 7,96M |
| 2026-09-14 | TWD 30,85 | +%1,31 | TWD 30,40 | TWD 31,65 | TWD 30,00 | 8,76M |
| 2026-09-11 | TWD 30,45 | -%2,25 | TWD 30,60 | TWD 30,85 | TWD 30,40 | 6,99M |
| 2026-09-10 | TWD 31,15 | -%2,04 | TWD 31,40 | TWD 31,50 | TWD 31,10 | 5,69M |
| 2026-09-09 | TWD 31,80 | +%1,60 | TWD 31,40 | TWD 32,00 | TWD 31,35 | 5,12M |
| 2026-09-08 | TWD 31,30 | -%3,10 | TWD 32,35 | TWD 32,35 | TWD 31,25 | 9,29M |
| 2026-09-07 | TWD 32,30 | -%1,67 | TWD 33,35 | TWD 33,35 | TWD 31,85 | 11,77M |
| 2026-09-04 | TWD 32,85 | +%3,30 | TWD 32,20 | TWD 33,15 | TWD 32,10 | 11,28M |
| 2026-09-03 | TWD 31,80 | -%4,07 | TWD 33,25 | TWD 33,70 | TWD 31,80 | 11,71M |
| 2026-09-02 | TWD 33,15 | +%0,30 | TWD 32,95 | TWD 33,60 | TWD 32,85 | 10,19M |
| 2026-09-01 | TWD 33,05 | +%2,16 | TWD 32,45 | TWD 33,60 | TWD 32,40 | 22,66M |
| 2026-08-31 | TWD 32,35 | +%1,73 | TWD 31,80 | TWD 32,45 | TWD 31,45 | 10,21M |
| 2026-08-28 | TWD 31,80 | +%0,32 | TWD 32,05 | TWD 32,15 | TWD 31,70 | 6,17M |
| 2026-08-27 | TWD 31,70 | -%0,63 | TWD 32,05 | TWD 32,15 | TWD 31,70 | 6,37M |
| 2026-08-26 | TWD 31,90 | +%1,59 | TWD 31,50 | TWD 31,95 | TWD 31,20 | 6,64M |
| 2026-08-25 | TWD 31,40 | -%1,10 | TWD 31,70 | TWD 31,75 | TWD 30,85 | 8,40M |
| 2026-08-24 | TWD 31,75 | +%2,25 | TWD 31,50 | TWD 32,75 | TWD 31,40 | 13,24M |
| 2026-08-21 | TWD 31,05 | -%0,96 | TWD 31,30 | TWD 31,40 | TWD 30,85 | 6,49M |
| 2026-08-20 | TWD 31,35 | -%2,79 | TWD 32,55 | TWD 32,60 | TWD 31,20 | 12,35M |
| 2026-08-19 | TWD 32,25 | +%0,94 | TWD 31,15 | TWD 32,70 | TWD 31,05 | 10,07M |
| 2026-08-18 | TWD 31,95 | -%3,33 | TWD 33,10 | TWD 33,10 | TWD 31,65 | 12,81M |
| 2026-08-17 | TWD 33,05 | -%2,07 | TWD 33,40 | TWD 33,40 | TWD 32,25 | 15,63M |
| 2026-08-14 | TWD 33,75 | +%1,81 | TWD 33,45 | TWD 34,40 | TWD 33,45 | 20,22M |
| 2026-08-13 | TWD 33,15 | -%1,04 | TWD 33,90 | TWD 34,50 | TWD 33,05 | 16,65M |
| 2026-08-12 | TWD 33,50 | +%1,98 | TWD 33,00 | TWD 34,10 | TWD 32,90 | 21,74M |
| 2026-08-11 | TWD 32,85 | +%1,08 | TWD 32,95 | TWD 34,50 | TWD 32,50 | 19,35M |
| 2026-08-10 | TWD 32,50 | +%3,83 | TWD 32,00 | TWD 33,05 | TWD 31,80 | 13,41M |
| 2026-08-07 | TWD 31,30 | -%2,80 | TWD 32,00 | TWD 32,05 | TWD 31,30 | 6,97M |
| 2026-08-06 | TWD 32,20 | +%0,63 | TWD 31,70 | TWD 32,20 | TWD 31,20 | 9,69M |
| 2026-08-05 | TWD 32,00 | -%0,93 | TWD 32,95 | TWD 33,60 | TWD 32,00 | 16,62M |
| 2026-08-04 | TWD 32,30 | +%1,73 | TWD 31,10 | TWD 32,65 | TWD 31,05 | 13,54M |
| 2026-08-03 | TWD 31,75 | +%5,83 | TWD 29,75 | TWD 32,80 | TWD 29,35 | 23,96M |
| 2026-07-31 | TWD 30,00 | +%8,50 | TWD 29,80 | TWD 30,35 | TWD 29,15 | 15,90M |
| 2026-07-30 | TWD 27,65 | -%4,98 | TWD 28,80 | TWD 29,30 | TWD 27,30 | 18,99M |
| 2026-07-29 | TWD 29,10 | -%2,02 | TWD 30,05 | TWD 30,80 | TWD 28,00 | 27,07M |
| 2026-07-28 | TWD 29,70 | -%7,04 | TWD 30,80 | TWD 30,90 | TWD 29,60 | 16,13M |
| 2026-07-27 | TWD 31,95 | +%0,31 | TWD 31,85 | TWD 32,00 | TWD 30,60 | 11,63M |
| 2026-07-24 | TWD 31,85 | -%2,00 | TWD 31,90 | TWD 33,50 | TWD 31,60 | 14,28M |
| 2026-07-23 | TWD 32,50 | -%1,52 | TWD 33,35 | TWD 33,55 | TWD 32,25 | 11,60M |
| 2026-07-22 | TWD 33,00 | -%0,30 | TWD 33,15 | TWD 34,10 | TWD 32,80 | 27,72M |
| 2026-07-21 | TWD 33,10 | +%9,97 | TWD 30,45 | TWD 33,10 | TWD 30,35 | 23,17M |
| 2026-07-20 | TWD 30,10 | -%3,83 | TWD 31,00 | TWD 31,35 | TWD 28,85 | 19,35M |
| 2026-07-17 | TWD 31,30 | -%6,85 | TWD 32,65 | TWD 33,10 | TWD 31,20 | 22,38M |
| 2026-07-16 | TWD 33,60 | -%2,89 | TWD 34,05 | TWD 34,35 | TWD 33,50 | 11,99M |
| 2026-07-15 | TWD 34,60 | +%5,49 | TWD 33,25 | TWD 35,15 | TWD 32,85 | 23,26M |
| 2026-07-14 | TWD 32,80 | -%4,09 | TWD 34,25 | TWD 34,55 | TWD 31,50 | 24,18M |
| 2026-07-13 | TWD 34,20 | +%0,59 | TWD 34,70 | TWD 35,90 | TWD 33,70 | 23,86M |
| 2026-07-10 | TWD 34,00 | %0,00 | TWD 34,00 | TWD 34,00 | TWD 34,00 | 0 |
| 2026-07-09 | TWD 34,00 | -%0,44 | TWD 34,40 | TWD 35,60 | TWD 34,00 | 20,72M |
| 2026-07-08 | TWD 34,15 | +%0,15 | TWD 34,35 | TWD 34,60 | TWD 33,55 | 11,52M |
| 2026-07-07 | TWD 34,10 | -%4,08 | TWD 36,05 | TWD 36,10 | TWD 33,90 | 19,49M |
| 2026-07-06 | TWD 35,55 | +%2,01 | TWD 35,20 | TWD 36,40 | TWD 35,05 | 21,66M |
| 2026-07-03 | TWD 34,85 | -%0,14 | TWD 34,50 | TWD 35,30 | TWD 34,25 | 15,63M |
| 2026-07-02 | TWD 34,90 | +%0,29 | TWD 34,15 | TWD 35,40 | TWD 33,90 | 17,22M |
| 2026-07-01 | TWD 34,80 | -%1,00 | TWD 36,30 | TWD 38,45 | TWD 34,80 | 68,86M |
| 2026-06-30 | TWD 35,15 | +%4,61 | TWD 34,50 | TWD 35,30 | TWD 33,95 | 23,30M |
| 2026-06-29 | TWD 33,60 | +%0,30 | TWD 33,60 | TWD 34,45 | TWD 33,05 | 23,04M |
| 2026-06-26 | TWD 33,50 | -%7,97 | TWD 35,70 | TWD 35,90 | TWD 33,50 | 50,28M |
| 2026-06-25 | TWD 36,40 | -%4,21 | TWD 38,50 | TWD 38,55 | TWD 36,25 | 114,38M |
| 2026-06-24 | TWD 38,00 | +%9,99 | TWD 35,00 | TWD 38,00 | TWD 34,95 | 151,44M |
| 2026-06-23 | TWD 34,55 | -%3,63 | TWD 35,80 | TWD 35,80 | TWD 33,75 | 34,62M |
| 2026-06-22 | TWD 35,85 | +%0,99 | TWD 36,00 | TWD 36,60 | TWD 35,65 | 33,99M |
| 2026-06-18 | TWD 35,50 | +%1,87 | TWD 35,35 | TWD 36,15 | TWD 34,90 | 24,80M |
| 2026-06-17 | TWD 34,85 | +%0,29 | TWD 34,25 | TWD 35,00 | TWD 33,70 | 23,68M |
| 2026-06-16 | TWD 34,75 | -%1,97 | TWD 35,90 | TWD 36,10 | TWD 34,40 | 30,50M |
| 2026-06-15 | TWD 35,45 | +%1,43 | TWD 35,80 | TWD 36,60 | TWD 35,45 | 33,31M |
| 2026-06-12 | TWD 34,95 | +%0,14 | TWD 36,85 | TWD 37,30 | TWD 34,90 | 40,65M |
| 2026-06-11 | TWD 34,90 | +%0,14 | TWD 34,35 | TWD 35,85 | TWD 33,90 | 38,20M |
| 2026-06-10 | TWD 34,85 | -%6,32 | TWD 35,90 | TWD 37,85 | TWD 34,80 | 68,89M |
| 2026-06-09 | TWD 37,20 | +%5,08 | TWD 35,75 | TWD 37,35 | TWD 34,05 | 78,89M |
| 2026-06-08 | TWD 35,40 | -%9,92 | TWD 35,40 | TWD 35,80 | TWD 35,40 | 37,93M |
| 2026-06-05 | TWD 39,30 | -%4,26 | TWD 40,00 | TWD 40,70 | TWD 37,50 | 66,66M |
| 2026-06-04 | TWD 41,05 | -%5,41 | TWD 42,15 | TWD 44,10 | TWD 40,65 | 111,39M |
| 2026-06-03 | TWD 43,40 | +%5,08 | TWD 41,70 | TWD 44,40 | TWD 40,70 | 166,44M |
| 2026-06-02 | TWD 41,30 | +%1,72 | TWD 40,95 | TWD 43,50 | TWD 38,85 | 134,68M |
| 2026-06-01 | TWD 40,60 | +%4,24 | TWD 39,90 | TWD 42,00 | TWD 39,80 | 120,18M |
| 2026-05-29 | TWD 38,95 | +%3,32 | TWD 39,55 | TWD 39,70 | TWD 37,80 | 102,27M |
| 2026-05-28 | TWD 37,70 | +%0,94 | TWD 38,00 | TWD 41,05 | TWD 37,30 | 160,98M |
| 2026-05-27 | TWD 37,35 | -%6,63 | TWD 38,85 | TWD 38,85 | TWD 36,00 | 164,86M |