Taiwan Mask Corp. 2338
TWSE · Tayvan · Elektronik Teknoloji
TWD 49,65+2,45 (+%5,19)
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 49,80 | +%5,51 | TWD 47,80 | TWD 50,20 | TWD 47,55 | 14,13M |
| 2026-10-01 | TWD 47,20 | -%0,21 | TWD 47,55 | TWD 47,95 | TWD 47,00 | 2,72M |
| 2026-09-30 | TWD 47,30 | +%0,42 | TWD 47,35 | TWD 47,95 | TWD 47,20 | 2,72M |
| 2026-09-29 | TWD 47,10 | %0,00 | TWD 46,30 | TWD 48,35 | TWD 46,30 | 4,01M |
| 2026-09-24 | TWD 47,10 | +%1,40 | TWD 46,30 | TWD 47,45 | TWD 46,05 | 3,99M |
| 2026-09-23 | TWD 46,45 | -%1,90 | TWD 47,35 | TWD 48,05 | TWD 46,30 | 5,63M |
| 2026-09-22 | TWD 47,35 | -%3,47 | TWD 49,05 | TWD 49,25 | TWD 47,30 | 9,88M |
| 2026-09-21 | TWD 49,05 | -%1,90 | TWD 50,00 | TWD 51,20 | TWD 48,50 | 12,14M |
| 2026-09-18 | TWD 50,00 | +%2,46 | TWD 49,10 | TWD 50,40 | TWD 48,40 | 23,10M |
| 2026-09-17 | TWD 48,80 | -%3,75 | TWD 52,90 | TWD 54,50 | TWD 48,30 | 56,10M |
| 2026-09-16 | TWD 50,70 | +%9,98 | TWD 46,10 | TWD 50,70 | TWD 45,35 | 26,53M |
| 2026-09-15 | TWD 46,10 | -%3,96 | TWD 47,30 | TWD 49,85 | TWD 45,70 | 29,44M |
| 2026-09-14 | TWD 48,00 | +%0,52 | TWD 46,10 | TWD 52,40 | TWD 45,40 | 55,13M |
| 2026-09-11 | TWD 47,75 | +%4,60 | TWD 44,75 | TWD 49,40 | TWD 44,00 | 66,73M |
| 2026-09-10 | TWD 45,65 | +%10,00 | TWD 44,65 | TWD 45,65 | TWD 43,55 | 12,77M |
| 2026-09-09 | TWD 41,50 | +%9,93 | TWD 41,50 | TWD 41,50 | TWD 41,50 | 4,41M |
| 2026-09-08 | TWD 37,75 | -%2,08 | TWD 38,85 | TWD 38,85 | TWD 37,75 | 809,15K |
| 2026-09-07 | TWD 38,55 | -%0,13 | TWD 39,00 | TWD 39,20 | TWD 38,25 | 921,54K |
| 2026-09-04 | TWD 38,60 | +%1,45 | TWD 38,70 | TWD 38,85 | TWD 37,90 | 736,29K |
| 2026-09-03 | TWD 38,05 | -%2,81 | TWD 39,65 | TWD 39,70 | TWD 38,00 | 1,01M |
| 2026-09-02 | TWD 39,15 | -%0,25 | TWD 39,10 | TWD 39,85 | TWD 38,90 | 846,30K |
| 2026-09-01 | TWD 39,25 | +%0,51 | TWD 38,85 | TWD 40,05 | TWD 38,85 | 1,52M |
| 2026-08-31 | TWD 39,05 | -%2,38 | TWD 40,15 | TWD 40,15 | TWD 38,50 | 1,70M |
| 2026-08-28 | TWD 40,00 | +%2,04 | TWD 39,35 | TWD 43,00 | TWD 39,05 | 3,22M |
| 2026-08-27 | TWD 39,20 | -%1,13 | TWD 39,95 | TWD 40,05 | TWD 39,15 | 710,16K |
| 2026-08-26 | TWD 39,65 | +%2,85 | TWD 38,55 | TWD 39,75 | TWD 38,50 | 979,00K |
| 2026-08-25 | TWD 38,55 | +%0,52 | TWD 38,45 | TWD 38,80 | TWD 37,15 | 825,58K |
| 2026-08-24 | TWD 38,35 | +%0,26 | TWD 38,25 | TWD 39,25 | TWD 38,25 | 676,23K |
| 2026-08-21 | TWD 38,25 | +%0,13 | TWD 38,25 | TWD 38,55 | TWD 37,80 | 634,73K |
| 2026-08-20 | TWD 38,20 | +%1,06 | TWD 38,15 | TWD 38,50 | TWD 37,55 | 711,89K |
| 2026-08-19 | TWD 37,80 | -%0,92 | TWD 37,10 | TWD 38,70 | TWD 37,00 | 860,47K |
| 2026-08-18 | TWD 38,15 | -%3,17 | TWD 39,00 | TWD 39,35 | TWD 38,05 | 1,16M |
| 2026-08-17 | TWD 39,40 | -%0,63 | TWD 39,90 | TWD 40,80 | TWD 39,05 | 838,28K |
| 2026-08-14 | TWD 39,65 | -%2,58 | TWD 40,70 | TWD 40,90 | TWD 39,50 | 1,16M |
| 2026-08-13 | TWD 40,70 | +%0,62 | TWD 41,00 | TWD 41,70 | TWD 40,50 | 1,40M |
| 2026-08-12 | TWD 40,45 | +%1,38 | TWD 39,55 | TWD 40,90 | TWD 39,55 | 1,06M |
| 2026-08-11 | TWD 39,90 | -%0,50 | TWD 40,10 | TWD 40,40 | TWD 39,25 | 803,46K |
| 2026-08-10 | TWD 40,10 | +%3,08 | TWD 40,00 | TWD 40,60 | TWD 39,20 | 1,05M |
| 2026-08-07 | TWD 38,90 | -%1,89 | TWD 39,65 | TWD 40,05 | TWD 38,70 | 794,57K |
| 2026-08-06 | TWD 39,65 | -%0,13 | TWD 39,50 | TWD 39,85 | TWD 38,30 | 1,59M |
| 2026-08-05 | TWD 39,70 | +%2,06 | TWD 40,00 | TWD 40,95 | TWD 39,70 | 1,67M |
| 2026-08-04 | TWD 38,90 | +%3,46 | TWD 37,05 | TWD 39,10 | TWD 36,90 | 1,50M |
| 2026-08-03 | TWD 37,60 | +%2,45 | TWD 36,40 | TWD 38,45 | TWD 36,00 | 1,56M |
| 2026-07-31 | TWD 36,70 | +%9,55 | TWD 35,75 | TWD 36,80 | TWD 35,25 | 1,80M |
| 2026-07-30 | TWD 33,50 | -%4,69 | TWD 35,00 | TWD 36,05 | TWD 33,05 | 2,64M |
| 2026-07-29 | TWD 35,15 | -%7,74 | TWD 38,80 | TWD 38,80 | TWD 34,30 | 3,38M |
| 2026-07-28 | TWD 38,10 | -%7,75 | TWD 39,60 | TWD 39,75 | TWD 38,05 | 2,09M |
| 2026-07-27 | TWD 41,30 | +%1,60 | TWD 40,85 | TWD 41,35 | TWD 40,25 | 1,17M |
| 2026-07-24 | TWD 40,65 | -%3,21 | TWD 41,50 | TWD 41,55 | TWD 40,20 | 1,42M |
| 2026-07-23 | TWD 42,00 | -%3,23 | TWD 44,00 | TWD 44,00 | TWD 41,75 | 1,40M |
| 2026-07-22 | TWD 43,40 | +%1,17 | TWD 43,35 | TWD 44,50 | TWD 43,25 | 1,48M |
| 2026-07-21 | TWD 42,90 | +%2,75 | TWD 42,45 | TWD 44,00 | TWD 41,60 | 1,89M |
| 2026-07-20 | TWD 41,75 | -%3,36 | TWD 43,05 | TWD 43,25 | TWD 40,10 | 2,63M |
| 2026-07-17 | TWD 43,20 | -%10,00 | TWD 46,15 | TWD 46,50 | TWD 43,20 | 5,43M |
| 2026-07-16 | TWD 48,00 | -%0,21 | TWD 48,20 | TWD 49,30 | TWD 47,35 | 4,01M |
| 2026-07-15 | TWD 48,10 | -%1,74 | TWD 49,10 | TWD 49,75 | TWD 47,85 | 2,82M |
| 2026-07-14 | TWD 48,95 | +%5,27 | TWD 46,85 | TWD 49,75 | TWD 43,20 | 6,52M |
| 2026-07-13 | TWD 46,50 | -%2,52 | TWD 48,05 | TWD 48,65 | TWD 46,05 | 2,02M |
| 2026-07-10 | TWD 47,70 | %0,00 | TWD 47,70 | TWD 47,70 | TWD 47,70 | 0 |
| 2026-07-09 | TWD 47,70 | -%0,62 | TWD 48,10 | TWD 48,65 | TWD 47,60 | 1,89M |
| 2026-07-08 | TWD 48,00 | -%0,31 | TWD 48,20 | TWD 48,80 | TWD 46,80 | 2,43M |
| 2026-07-07 | TWD 48,15 | -%4,84 | TWD 51,00 | TWD 51,10 | TWD 47,75 | 3,47M |
| 2026-07-06 | TWD 50,60 | -%1,75 | TWD 52,00 | TWD 52,80 | TWD 50,30 | 2,58M |
| 2026-07-03 | TWD 51,50 | +%0,19 | TWD 50,90 | TWD 52,20 | TWD 50,60 | 2,37M |
| 2026-07-02 | TWD 51,40 | -%3,38 | TWD 52,30 | TWD 52,70 | TWD 51,00 | 3,59M |
| 2026-07-01 | TWD 53,20 | +%4,72 | TWD 51,40 | TWD 54,80 | TWD 51,40 | 10,68M |
| 2026-06-30 | TWD 50,80 | +%6,39 | TWD 48,35 | TWD 51,20 | TWD 48,35 | 3,10M |
| 2026-06-29 | TWD 47,75 | +%0,53 | TWD 47,75 | TWD 49,20 | TWD 47,25 | 2,32M |
| 2026-06-26 | TWD 47,50 | -%5,38 | TWD 49,70 | TWD 51,10 | TWD 47,35 | 4,34M |
| 2026-06-25 | TWD 50,20 | -%2,71 | TWD 52,20 | TWD 52,60 | TWD 50,20 | 2,89M |
| 2026-06-24 | TWD 51,60 | -%2,46 | TWD 52,00 | TWD 52,20 | TWD 50,40 | 3,44M |
| 2026-06-23 | TWD 52,90 | -%2,04 | TWD 54,00 | TWD 54,30 | TWD 51,80 | 4,46M |
| 2026-06-22 | TWD 54,00 | +%1,31 | TWD 53,60 | TWD 55,30 | TWD 53,50 | 6,30M |
| 2026-06-18 | TWD 53,30 | +%2,11 | TWD 52,50 | TWD 54,30 | TWD 52,20 | 6,71M |
| 2026-06-17 | TWD 52,20 | -%1,14 | TWD 52,70 | TWD 53,70 | TWD 50,60 | 4,59M |
| 2026-06-16 | TWD 52,80 | -%2,04 | TWD 56,00 | TWD 57,90 | TWD 52,40 | 18,05M |
| 2026-06-15 | TWD 53,90 | +%10,00 | TWD 49,80 | TWD 53,90 | TWD 49,00 | 10,03M |
| 2026-06-12 | TWD 49,00 | +%4,70 | TWD 48,50 | TWD 49,85 | TWD 47,50 | 5,72M |
| 2026-06-11 | TWD 46,80 | +%5,29 | TWD 47,05 | TWD 48,75 | TWD 45,15 | 7,90M |
| 2026-06-10 | TWD 44,45 | -%6,42 | TWD 47,00 | TWD 48,10 | TWD 44,30 | 4,86M |
| 2026-06-09 | TWD 47,50 | +%2,59 | TWD 46,75 | TWD 47,65 | TWD 45,25 | 5,52M |
| 2026-06-08 | TWD 46,30 | -%9,92 | TWD 46,30 | TWD 46,80 | TWD 46,30 | 6,53M |
| 2026-06-05 | TWD 51,40 | -%2,47 | TWD 52,50 | TWD 53,40 | TWD 50,00 | 4,79M |
| 2026-06-04 | TWD 52,70 | -%0,57 | TWD 52,60 | TWD 53,90 | TWD 51,50 | 6,07M |
| 2026-06-03 | TWD 53,00 | -%2,75 | TWD 54,50 | TWD 54,50 | TWD 52,60 | 6,74M |
| 2026-06-02 | TWD 54,50 | -%4,72 | TWD 56,90 | TWD 57,00 | TWD 53,10 | 8,33M |
| 2026-06-01 | TWD 57,20 | -%1,21 | TWD 59,00 | TWD 60,00 | TWD 56,90 | 11,13M |
| 2026-05-29 | TWD 57,90 | +%3,58 | TWD 57,90 | TWD 59,40 | TWD 56,90 | 9,96M |
| 2026-05-28 | TWD 55,90 | -%0,53 | TWD 56,90 | TWD 61,40 | TWD 55,10 | 15,55M |
| 2026-05-27 | TWD 56,20 | +%1,44 | TWD 56,90 | TWD 57,40 | TWD 54,80 | 8,44M |