D-Link Corporation 2332
TWSE · Tayvan · Elektronik Teknoloji
TWD 20,45+0,30 (+%1,49)
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 20,45 | +%1,49 | TWD 20,25 | TWD 20,45 | TWD 20,15 | 4,30M |
| 2026-10-01 | TWD 20,15 | -%2,18 | TWD 20,60 | TWD 20,60 | TWD 20,15 | 5,28M |
| 2026-09-30 | TWD 20,60 | +%2,49 | TWD 20,20 | TWD 20,60 | TWD 20,20 | 8,06M |
| 2026-09-29 | TWD 20,10 | %0,00 | TWD 20,05 | TWD 20,30 | TWD 19,95 | 5,19M |
| 2026-09-24 | TWD 20,10 | -%1,47 | TWD 19,90 | TWD 20,10 | TWD 19,75 | 7,13M |
| 2026-09-23 | TWD 20,40 | +%0,99 | TWD 20,20 | TWD 20,85 | TWD 19,80 | 12,37M |
| 2026-09-22 | TWD 20,20 | -%1,70 | TWD 21,15 | TWD 21,15 | TWD 20,00 | 18,87M |
| 2026-09-21 | TWD 20,55 | +%5,66 | TWD 19,50 | TWD 20,60 | TWD 19,50 | 16,71M |
| 2026-09-18 | TWD 19,45 | +%0,26 | TWD 19,50 | TWD 19,70 | TWD 19,35 | 4,54M |
| 2026-09-17 | TWD 19,40 | +%0,26 | TWD 19,35 | TWD 19,80 | TWD 19,35 | 5,72M |
| 2026-09-16 | TWD 19,35 | +%2,93 | TWD 18,80 | TWD 19,40 | TWD 18,80 | 11,62M |
| 2026-09-15 | TWD 18,80 | -%0,53 | TWD 18,90 | TWD 19,20 | TWD 18,75 | 8,48M |
| 2026-09-14 | TWD 18,90 | -%0,53 | TWD 18,80 | TWD 19,10 | TWD 18,65 | 6,37M |
| 2026-09-11 | TWD 19,00 | +%0,80 | TWD 18,85 | TWD 19,15 | TWD 18,65 | 6,70M |
| 2026-09-10 | TWD 18,85 | -%1,57 | TWD 19,25 | TWD 19,25 | TWD 18,80 | 3,55M |
| 2026-09-09 | TWD 19,15 | +%2,13 | TWD 18,85 | TWD 19,30 | TWD 18,85 | 5,84M |
| 2026-09-08 | TWD 18,75 | -%3,60 | TWD 19,40 | TWD 19,50 | TWD 18,75 | 6,64M |
| 2026-09-07 | TWD 19,45 | -%0,51 | TWD 19,70 | TWD 19,80 | TWD 19,15 | 11,57M |
| 2026-09-04 | TWD 19,55 | +%4,83 | TWD 19,05 | TWD 19,80 | TWD 18,65 | 20,11M |
| 2026-09-03 | TWD 18,65 | -%3,37 | TWD 19,75 | TWD 19,95 | TWD 18,65 | 16,70M |
| 2026-09-02 | TWD 19,30 | -%2,77 | TWD 19,75 | TWD 19,80 | TWD 19,30 | 12,51M |
| 2026-09-01 | TWD 19,85 | -%0,25 | TWD 20,10 | TWD 20,35 | TWD 19,85 | 7,75M |
| 2026-08-31 | TWD 19,90 | -%2,45 | TWD 20,05 | TWD 20,50 | TWD 19,90 | 12,21M |
| 2026-08-28 | TWD 20,40 | +%0,49 | TWD 20,50 | TWD 20,90 | TWD 20,05 | 11,71M |
| 2026-08-27 | TWD 20,30 | +%1,50 | TWD 20,45 | TWD 20,55 | TWD 20,15 | 10,43M |
| 2026-08-26 | TWD 20,00 | -%0,50 | TWD 20,20 | TWD 20,60 | TWD 20,00 | 11,39M |
| 2026-08-25 | TWD 20,10 | -%1,23 | TWD 20,35 | TWD 20,35 | TWD 19,80 | 11,78M |
| 2026-08-24 | TWD 20,35 | +%0,74 | TWD 20,30 | TWD 20,85 | TWD 20,30 | 12,69M |
| 2026-08-21 | TWD 20,20 | -%1,46 | TWD 20,40 | TWD 20,95 | TWD 20,10 | 12,96M |
| 2026-08-20 | TWD 20,50 | -%0,97 | TWD 21,00 | TWD 21,25 | TWD 20,50 | 12,43M |
| 2026-08-19 | TWD 20,70 | -%1,43 | TWD 20,55 | TWD 21,25 | TWD 20,50 | 12,68M |
| 2026-08-18 | TWD 21,00 | -%4,55 | TWD 22,00 | TWD 22,05 | TWD 21,00 | 20,95M |
| 2026-08-17 | TWD 22,00 | -%2,65 | TWD 22,60 | TWD 23,30 | TWD 21,90 | 22,46M |
| 2026-08-14 | TWD 22,60 | -%0,22 | TWD 22,90 | TWD 23,30 | TWD 22,55 | 29,32M |
| 2026-08-13 | TWD 22,65 | +%1,57 | TWD 22,55 | TWD 23,50 | TWD 22,25 | 36,03M |
| 2026-08-12 | TWD 22,30 | -%1,33 | TWD 22,90 | TWD 22,90 | TWD 22,20 | 21,09M |
| 2026-08-11 | TWD 22,60 | -%4,24 | TWD 23,75 | TWD 23,80 | TWD 22,55 | 38,58M |
| 2026-08-10 | TWD 23,60 | +%6,55 | TWD 22,15 | TWD 23,80 | TWD 22,15 | 40,16M |
| 2026-08-07 | TWD 22,15 | -%2,42 | TWD 22,55 | TWD 23,10 | TWD 22,10 | 25,28M |
| 2026-08-06 | TWD 22,70 | -%0,87 | TWD 23,25 | TWD 23,35 | TWD 22,25 | 31,39M |
| 2026-08-05 | TWD 22,90 | -%3,98 | TWD 24,10 | TWD 24,95 | TWD 22,80 | 71,78M |
| 2026-08-04 | TWD 23,85 | +%7,43 | TWD 22,10 | TWD 24,40 | TWD 22,00 | 69,83M |
| 2026-08-03 | TWD 22,20 | +%4,47 | TWD 20,80 | TWD 22,60 | TWD 20,70 | 48,62M |
| 2026-07-31 | TWD 21,25 | -%1,62 | TWD 21,90 | TWD 22,85 | TWD 20,65 | 115,86M |
| 2026-07-30 | TWD 21,60 | -%10,00 | TWD 23,65 | TWD 23,90 | TWD 21,60 | 47,48M |
| 2026-07-29 | TWD 24,00 | +%1,69 | TWD 23,75 | TWD 24,20 | TWD 22,45 | 76,92M |
| 2026-07-28 | TWD 23,60 | -%2,88 | TWD 23,70 | TWD 24,55 | TWD 23,00 | 94,94M |
| 2026-07-27 | TWD 24,30 | +%9,95 | TWD 22,30 | TWD 24,30 | TWD 22,30 | 74,35M |
| 2026-07-24 | TWD 22,10 | -%1,34 | TWD 22,40 | TWD 23,40 | TWD 21,90 | 45,18M |
| 2026-07-23 | TWD 22,40 | -%6,28 | TWD 24,85 | TWD 25,10 | TWD 22,35 | 54,74M |
| 2026-07-22 | TWD 23,90 | +%7,17 | TWD 22,05 | TWD 24,45 | TWD 22,00 | 62,36M |
| 2026-07-21 | TWD 22,30 | +%7,99 | TWD 21,00 | TWD 22,70 | TWD 20,50 | 45,53M |
| 2026-07-20 | TWD 20,65 | +%0,73 | TWD 20,65 | TWD 20,95 | TWD 19,80 | 27,47M |
| 2026-07-17 | TWD 20,50 | -%8,89 | TWD 21,65 | TWD 22,25 | TWD 20,45 | 33,64M |
| 2026-07-16 | TWD 22,50 | -%4,46 | TWD 23,35 | TWD 24,50 | TWD 22,00 | 51,88M |
| 2026-07-15 | TWD 23,55 | -%2,08 | TWD 24,35 | TWD 25,65 | TWD 23,40 | 56,36M |
| 2026-07-14 | TWD 24,05 | -%7,32 | TWD 25,90 | TWD 25,90 | TWD 23,40 | 60,67M |
| 2026-07-13 | TWD 25,95 | +%7,90 | TWD 24,85 | TWD 26,45 | TWD 23,90 | 131,19M |
| 2026-07-10 | TWD 24,05 | %0,00 | TWD 24,05 | TWD 24,05 | TWD 24,05 | 0 |
| 2026-07-09 | TWD 24,05 | +%9,82 | TWD 24,05 | TWD 24,05 | TWD 24,05 | 10,31M |
| 2026-07-08 | TWD 21,90 | +%9,77 | TWD 19,60 | TWD 21,90 | TWD 18,90 | 32,38M |
| 2026-07-07 | TWD 19,95 | +%2,31 | TWD 19,50 | TWD 20,15 | TWD 18,60 | 18,32M |
| 2026-07-06 | TWD 19,50 | -%2,50 | TWD 20,55 | TWD 21,10 | TWD 19,40 | 38,07M |
| 2026-07-03 | TWD 20,00 | +%9,89 | TWD 18,10 | TWD 20,00 | TWD 17,90 | 29,99M |
| 2026-07-02 | TWD 18,20 | +%4,00 | TWD 17,45 | TWD 18,55 | TWD 17,35 | 8,59M |
| 2026-07-01 | TWD 17,50 | -%4,37 | TWD 18,50 | TWD 18,60 | TWD 17,50 | 7,16M |
| 2026-06-30 | TWD 18,30 | +%5,78 | TWD 17,45 | TWD 18,40 | TWD 17,20 | 8,45M |
| 2026-06-29 | TWD 17,30 | +%0,87 | TWD 17,35 | TWD 17,95 | TWD 17,10 | 5,89M |
| 2026-06-26 | TWD 17,15 | -%5,25 | TWD 18,00 | TWD 18,25 | TWD 17,05 | 9,59M |
| 2026-06-25 | TWD 18,10 | -%1,90 | TWD 18,60 | TWD 18,60 | TWD 18,05 | 8,03M |
| 2026-06-24 | TWD 18,45 | +%0,54 | TWD 18,10 | TWD 18,80 | TWD 18,00 | 10,35M |
| 2026-06-23 | TWD 18,35 | -%3,17 | TWD 19,10 | TWD 19,55 | TWD 18,20 | 25,99M |
| 2026-06-22 | TWD 18,95 | -%5,49 | TWD 20,80 | TWD 20,80 | TWD 18,35 | 62,55M |
| 2026-06-18 | TWD 20,05 | +%9,86 | TWD 19,50 | TWD 20,05 | TWD 19,50 | 16,81M |
| 2026-06-17 | TWD 18,25 | +%9,94 | TWD 17,45 | TWD 18,25 | TWD 16,95 | 34,98M |
| 2026-06-16 | TWD 16,60 | +%4,08 | TWD 16,20 | TWD 16,75 | TWD 15,60 | 6,81M |
| 2026-06-15 | TWD 15,95 | +%2,90 | TWD 15,80 | TWD 16,15 | TWD 15,65 | 2,86M |
| 2026-06-12 | TWD 15,50 | -%1,27 | TWD 16,00 | TWD 16,20 | TWD 15,50 | 3,06M |
| 2026-06-11 | TWD 15,70 | +%0,64 | TWD 15,70 | TWD 15,95 | TWD 15,35 | 3,08M |
| 2026-06-10 | TWD 15,60 | +%1,63 | TWD 15,40 | TWD 16,25 | TWD 15,25 | 7,58M |
| 2026-06-09 | TWD 15,35 | -%0,32 | TWD 15,10 | TWD 15,60 | TWD 15,10 | 6,53M |
| 2026-06-08 | TWD 15,40 | -%5,52 | TWD 15,00 | TWD 15,45 | TWD 14,90 | 5,74M |
| 2026-06-05 | TWD 16,30 | -%1,51 | TWD 16,50 | TWD 16,65 | TWD 16,05 | 4,12M |
| 2026-06-04 | TWD 16,55 | -%1,78 | TWD 16,70 | TWD 16,80 | TWD 16,45 | 6,62M |
| 2026-06-03 | TWD 16,85 | -%2,60 | TWD 17,60 | TWD 17,60 | TWD 16,75 | 13,68M |
| 2026-06-02 | TWD 17,30 | +%3,59 | TWD 17,00 | TWD 17,40 | TWD 16,55 | 9,88M |
| 2026-06-01 | TWD 16,70 | -%1,47 | TWD 17,10 | TWD 17,10 | TWD 16,55 | 6,96M |
| 2026-05-29 | TWD 16,95 | +%5,94 | TWD 16,80 | TWD 17,35 | TWD 16,25 | 16,79M |
| 2026-05-28 | TWD 16,00 | +%2,56 | TWD 15,90 | TWD 16,90 | TWD 15,70 | 15,12M |
| 2026-05-27 | TWD 15,60 | +%0,65 | TWD 15,70 | TWD 15,80 | TWD 15,30 | 6,31M |