Yageo Corporation 2327
TWSE · Tayvan · Elektronik Teknoloji
TWD 602,00+54,00 (+%9,85)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 548,00 | %0,00 | TWD 557,00 | TWD 564,00 | TWD 548,00 | 22,32M |
| 2026-09-29 | TWD 548,00 | -%5,52 | TWD 570,00 | TWD 570,00 | TWD 548,00 | 39,22M |
| 2026-09-24 | TWD 580,00 | +%1,22 | TWD 568,00 | TWD 589,00 | TWD 560,00 | 35,00M |
| 2026-09-23 | TWD 573,00 | +%0,35 | TWD 581,00 | TWD 601,00 | TWD 570,00 | 41,23M |
| 2026-09-22 | TWD 571,00 | +%2,51 | TWD 578,00 | TWD 588,00 | TWD 566,00 | 40,42M |
| 2026-09-21 | TWD 557,00 | +%1,27 | TWD 556,00 | TWD 579,00 | TWD 556,00 | 26,36M |
| 2026-09-18 | TWD 550,00 | +%3,97 | TWD 543,00 | TWD 550,00 | TWD 533,00 | 25,53M |
| 2026-09-17 | TWD 529,00 | -%1,31 | TWD 543,00 | TWD 553,00 | TWD 529,00 | 21,13M |
| 2026-09-16 | TWD 536,00 | -%0,19 | TWD 539,00 | TWD 543,00 | TWD 526,00 | 26,95M |
| 2026-09-15 | TWD 537,00 | -%1,47 | TWD 550,00 | TWD 558,00 | TWD 535,00 | 21,93M |
| 2026-09-14 | TWD 545,00 | +%0,18 | TWD 525,00 | TWD 550,00 | TWD 520,00 | 21,44M |
| 2026-09-11 | TWD 544,00 | -%4,90 | TWD 552,00 | TWD 570,00 | TWD 544,00 | 33,78M |
| 2026-09-10 | TWD 572,00 | +%1,24 | TWD 558,00 | TWD 582,00 | TWD 543,00 | 36,61M |
| 2026-09-09 | TWD 565,00 | -%0,35 | TWD 574,00 | TWD 585,00 | TWD 563,00 | 26,94M |
| 2026-09-08 | TWD 567,00 | -%3,74 | TWD 580,00 | TWD 584,00 | TWD 565,00 | 37,85M |
| 2026-09-07 | TWD 589,00 | +%4,80 | TWD 575,00 | TWD 605,00 | TWD 570,00 | 68,40M |
| 2026-09-04 | TWD 562,00 | +%9,98 | TWD 535,00 | TWD 562,00 | TWD 532,00 | 54,80M |
| 2026-09-03 | TWD 511,00 | -%5,37 | TWD 545,00 | TWD 545,00 | TWD 511,00 | 30,95M |
| 2026-09-02 | TWD 540,00 | -%4,93 | TWD 552,00 | TWD 552,00 | TWD 537,00 | 33,06M |
| 2026-09-01 | TWD 568,00 | +%4,22 | TWD 551,00 | TWD 576,00 | TWD 550,00 | 43,41M |
| 2026-08-31 | TWD 545,00 | -%8,71 | TWD 580,00 | TWD 590,00 | TWD 538,00 | 67,72M |
| 2026-08-28 | TWD 597,00 | +%7,57 | TWD 581,00 | TWD 610,00 | TWD 576,00 | 73,22M |
| 2026-08-27 | TWD 555,00 | +%3,35 | TWD 545,00 | TWD 560,00 | TWD 529,00 | 48,27M |
| 2026-08-26 | TWD 537,00 | -%1,29 | TWD 535,00 | TWD 540,00 | TWD 526,00 | 26,54M |
| 2026-08-25 | TWD 544,00 | -%1,27 | TWD 547,00 | TWD 548,00 | TWD 515,00 | 32,95M |
| 2026-08-24 | TWD 551,00 | -%0,54 | TWD 557,00 | TWD 580,00 | TWD 551,00 | 22,42M |
| 2026-08-21 | TWD 554,00 | -%1,42 | TWD 561,00 | TWD 567,00 | TWD 553,00 | 19,81M |
| 2026-08-20 | TWD 562,00 | -%2,43 | TWD 583,00 | TWD 583,00 | TWD 550,00 | 41,15M |
| 2026-08-19 | TWD 576,00 | %0,00 | TWD 547,00 | TWD 590,00 | TWD 547,00 | 54,59M |
| 2026-08-18 | TWD 576,00 | -%5,26 | TWD 614,00 | TWD 615,00 | TWD 574,00 | 35,09M |
| 2026-08-17 | TWD 608,00 | -%2,25 | TWD 620,00 | TWD 622,00 | TWD 596,00 | 35,14M |
| 2026-08-14 | TWD 622,00 | -%6,04 | TWD 668,00 | TWD 668,00 | TWD 617,00 | 70,64M |
| 2026-08-13 | TWD 662,00 | +%9,97 | TWD 631,00 | TWD 662,00 | TWD 626,00 | 44,74M |
| 2026-08-12 | TWD 602,00 | -%2,43 | TWD 607,00 | TWD 625,00 | TWD 600,00 | 54,12M |
| 2026-08-11 | TWD 617,00 | +%7,68 | TWD 568,00 | TWD 623,00 | TWD 567,00 | 79,55M |
| 2026-08-10 | TWD 573,00 | +%6,11 | TWD 558,00 | TWD 578,00 | TWD 557,00 | 35,08M |
| 2026-08-07 | TWD 540,00 | -%5,26 | TWD 560,00 | TWD 578,00 | TWD 531,00 | 42,22M |
| 2026-08-06 | TWD 570,00 | -%1,38 | TWD 563,00 | TWD 578,00 | TWD 536,00 | 51,72M |
| 2026-08-05 | TWD 578,00 | +%2,12 | TWD 608,00 | TWD 618,00 | TWD 568,00 | 61,15M |
| 2026-08-04 | TWD 566,00 | +%2,54 | TWD 581,00 | TWD 583,00 | TWD 545,00 | 83,82M |
| 2026-08-03 | TWD 552,00 | +%9,96 | TWD 534,00 | TWD 552,00 | TWD 526,00 | 21,98M |
| 2026-07-31 | TWD 502,00 | +%9,97 | TWD 502,00 | TWD 502,00 | TWD 502,00 | 5,99M |
| 2026-07-30 | TWD 456,50 | -%9,96 | TWD 479,50 | TWD 527,00 | TWD 456,50 | 104,02M |
| 2026-07-29 | TWD 507,00 | -%9,95 | TWD 539,00 | TWD 545,00 | TWD 507,00 | 49,89M |
| 2026-07-28 | TWD 563,00 | -%9,92 | TWD 575,00 | TWD 582,00 | TWD 563,00 | 32,13M |
| 2026-07-27 | TWD 625,00 | -%2,65 | TWD 650,00 | TWD 655,00 | TWD 590,00 | 55,22M |
| 2026-07-24 | TWD 642,00 | -%7,76 | TWD 679,00 | TWD 685,00 | TWD 639,00 | 40,35M |
| 2026-07-23 | TWD 696,00 | -%1,00 | TWD 708,00 | TWD 732,00 | TWD 681,00 | 58,54M |
| 2026-07-22 | TWD 703,00 | +%4,93 | TWD 713,00 | TWD 730,00 | TWD 676,00 | 66,80M |
| 2026-07-21 | TWD 670,00 | +%6,35 | TWD 621,00 | TWD 680,00 | TWD 608,00 | 92,60M |
| 2026-07-20 | TWD 630,00 | -%9,87 | TWD 663,00 | TWD 666,00 | TWD 630,00 | 30,77M |
| 2026-07-17 | TWD 699,00 | -%9,92 | TWD 710,00 | TWD 724,00 | TWD 699,00 | 31,50M |
| 2026-07-16 | TWD 776,00 | -%2,76 | TWD 775,00 | TWD 807,00 | TWD 775,00 | 41,85M |
| 2026-07-15 | TWD 798,00 | +%2,57 | TWD 799,00 | TWD 813,00 | TWD 773,00 | 50,19M |
| 2026-07-14 | TWD 778,00 | -%4,66 | TWD 798,00 | TWD 823,00 | TWD 737,00 | 78,18M |
| 2026-07-13 | TWD 816,00 | -%9,33 | TWD 921,00 | TWD 921,00 | TWD 810,00 | 67,94M |
| 2026-07-10 | TWD 900,00 | %0,00 | TWD 900,00 | TWD 900,00 | TWD 900,00 | 0 |
| 2026-07-09 | TWD 900,00 | +%1,01 | TWD 915,00 | TWD 948,00 | TWD 900,00 | 49,82M |
| 2026-07-08 | TWD 891,00 | -%1,55 | TWD 906,00 | TWD 930,00 | TWD 856,00 | 67,68M |
| 2026-07-07 | TWD 905,00 | -%9,95 | TWD 1.000,00 | TWD 1.025,00 | TWD 905,00 | 61,37M |
| 2026-07-06 | TWD 1.005,00 | -%3,83 | TWD 1.045,00 | TWD 1.055,00 | TWD 985,00 | 39,65M |
| 2026-07-03 | TWD 1.045,00 | -%0,95 | TWD 1.010,00 | TWD 1.075,00 | TWD 999,00 | 36,97M |
| 2026-07-02 | TWD 1.055,00 | -%7,46 | TWD 1.095,00 | TWD 1.125,00 | TWD 1.040,00 | 43,60M |
| 2026-07-01 | TWD 1.140,00 | %0,00 | TWD 1.200,00 | TWD 1.220,00 | TWD 1.130,00 | 69,88M |
| 2026-06-30 | TWD 1.140,00 | +%9,62 | TWD 1.065,00 | TWD 1.140,00 | TWD 1.045,00 | 55,01M |
| 2026-06-29 | TWD 1.040,00 | +%2,46 | TWD 985,00 | TWD 1.065,00 | TWD 979,00 | 39,89M |
| 2026-06-26 | TWD 1.015,00 | -%9,78 | TWD 1.100,00 | TWD 1.100,00 | TWD 1.015,00 | 52,01M |
| 2026-06-25 | TWD 1.125,00 | +%7,14 | TWD 1.070,00 | TWD 1.155,00 | TWD 1.040,00 | 58,91M |
| 2026-06-24 | TWD 1.050,00 | +%2,94 | TWD 1.005,00 | TWD 1.075,00 | TWD 985,00 | 47,71M |
| 2026-06-23 | TWD 1.020,00 | -%4,23 | TWD 1.060,00 | TWD 1.085,00 | TWD 1.020,00 | 44,34M |
| 2026-06-22 | TWD 1.065,00 | -%1,39 | TWD 1.115,00 | TWD 1.120,00 | TWD 1.040,00 | 59,10M |
| 2026-06-18 | TWD 1.080,00 | +%9,76 | TWD 1.015,00 | TWD 1.080,00 | TWD 974,00 | 90,55M |
| 2026-06-17 | TWD 984,00 | +%3,58 | TWD 936,00 | TWD 998,00 | TWD 930,00 | 54,39M |
| 2026-06-16 | TWD 950,00 | +%1,06 | TWD 970,00 | TWD 1.000,00 | TWD 950,00 | 77,13M |
| 2026-06-15 | TWD 940,00 | +%9,94 | TWD 921,00 | TWD 940,00 | TWD 921,00 | 39,73M |
| 2026-06-12 | TWD 855,00 | +%1,54 | TWD 919,00 | TWD 919,00 | TWD 852,00 | 86,06M |
| 2026-06-11 | TWD 842,00 | +%2,81 | TWD 850,00 | TWD 861,00 | TWD 761,00 | 113,78M |
| 2026-06-10 | TWD 819,00 | -%0,85 | TWD 864,00 | TWD 908,00 | TWD 803,00 | 92,06M |
| 2026-06-09 | TWD 826,00 | +%9,99 | TWD 790,00 | TWD 826,00 | TWD 772,00 | 48,46M |
| 2026-06-08 | TWD 751,00 | -%2,34 | TWD 693,00 | TWD 751,00 | TWD 693,00 | 23,96M |
| 2026-06-05 | TWD 769,00 | +%3,50 | TWD 708,00 | TWD 778,00 | TWD 670,00 | 26,98M |
| 2026-06-04 | TWD 743,00 | -%9,39 | TWD 775,00 | TWD 788,00 | TWD 743,00 | 20,90M |
| 2026-06-03 | TWD 820,00 | -%3,07 | TWD 810,00 | TWD 844,00 | TWD 810,00 | 15,24M |
| 2026-06-02 | TWD 846,00 | +%7,09 | TWD 771,00 | TWD 847,00 | TWD 757,00 | 21,64M |
| 2026-06-01 | TWD 790,00 | +%7,05 | TWD 765,00 | TWD 811,00 | TWD 765,00 | 30,70M |
| 2026-05-29 | TWD 738,00 | -%0,54 | TWD 775,00 | TWD 784,00 | TWD 735,00 | 27,65M |
| 2026-05-28 | TWD 742,00 | +%5,85 | TWD 709,00 | TWD 769,00 | TWD 709,00 | 23,50M |
| 2026-05-27 | TWD 701,00 | +%6,05 | TWD 683,00 | TWD 727,00 | TWD 683,00 | 23,68M |
| 2026-05-26 | TWD 661,00 | -%4,34 | TWD 674,00 | TWD 678,00 | TWD 631,00 | 27,48M |
| 2026-05-25 | TWD 691,00 | +%9,86 | TWD 679,00 | TWD 691,00 | TWD 662,00 | 65,75M |