Mosel Vitelic Inc. 2342
TWSE · Tayvan · Elektronik Teknoloji
TWD 51,30+1,95 (+%3,95)
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 51,30 | +%3,95 | TWD 49,35 | TWD 52,50 | TWD 48,50 | 15,43M |
| 2026-10-01 | TWD 49,35 | -%1,89 | TWD 50,30 | TWD 50,50 | TWD 49,00 | 7,41M |
| 2026-09-30 | TWD 50,30 | +%0,40 | TWD 49,15 | TWD 51,40 | TWD 49,10 | 14,21M |
| 2026-09-29 | TWD 50,10 | +%3,94 | TWD 47,00 | TWD 53,00 | TWD 46,85 |
| 27,22M |
| 2026-09-24 | TWD 48,20 | +%3,99 | TWD 47,20 | TWD 50,90 | TWD 46,55 | 43,32M |
| 2026-09-23 | TWD 46,35 | +%9,96 | TWD 42,65 | TWD 46,35 | TWD 42,45 | 10,97M |
| 2026-09-22 | TWD 42,15 | +%2,80 | TWD 41,25 | TWD 43,00 | TWD 41,25 | 5,11M |
| 2026-09-21 | TWD 41,00 | -%0,12 | TWD 41,15 | TWD 41,75 | TWD 40,45 | 2,10M |
| 2026-09-18 | TWD 41,05 | +%3,66 | TWD 40,10 | TWD 41,20 | TWD 39,90 | 4,74M |
| 2026-09-17 | TWD 39,60 | -%2,34 | TWD 40,55 | TWD 41,60 | TWD 39,50 | 2,26M |
| 2026-09-16 | TWD 40,55 | +%5,60 | TWD 39,00 | TWD 41,00 | TWD 38,90 | 3,76M |
| 2026-09-15 | TWD 38,40 | -%3,27 | TWD 41,65 | TWD 41,90 | TWD 38,35 | 5,40M |
| 2026-09-14 | TWD 39,70 | +%5,31 | TWD 37,05 | TWD 40,15 | TWD 36,80 | 2,53M |
| 2026-09-11 | TWD 37,70 | -%3,83 | TWD 38,60 | TWD 38,60 | TWD 37,60 | 1,28M |
| 2026-09-10 | TWD 39,20 | +%0,51 | TWD 38,80 | TWD 39,90 | TWD 38,50 | 1,43M |
| 2026-09-09 | TWD 39,00 | +%0,13 | TWD 39,20 | TWD 39,80 | TWD 38,65 | 1,13M |
| 2026-09-08 | TWD 38,95 | -%2,01 | TWD 40,20 | TWD 40,70 | TWD 38,75 | 1,92M |
| 2026-09-07 | TWD 39,75 | +%0,13 | TWD 40,30 | TWD 41,20 | TWD 39,55 | 2,85M |
| 2026-09-04 | TWD 39,70 | +%0,51 | TWD 40,20 | TWD 40,55 | TWD 38,55 | 1,58M |
| 2026-09-03 | TWD 39,50 | -%0,75 | TWD 40,05 | TWD 41,25 | TWD 39,50 | 1,54M |
| 2026-09-02 | TWD 39,80 | -%3,40 | TWD 40,75 | TWD 41,10 | TWD 39,80 | 1,49M |
| 2026-09-01 | TWD 41,20 | +%2,62 | TWD 40,30 | TWD 42,40 | TWD 40,25 | 2,76M |
| 2026-08-31 | TWD 40,15 | -%0,99 | TWD 40,15 | TWD 40,30 | TWD 39,45 | 1,16M |
| 2026-08-28 | TWD 40,55 | +%1,00 | TWD 40,95 | TWD 41,80 | TWD 40,50 | 2,21M |
| 2026-08-27 | TWD 40,15 | -%2,90 | TWD 41,35 | TWD 41,55 | TWD 40,05 | 2,33M |
| 2026-08-26 | TWD 41,35 | +%5,35 | TWD 39,00 | TWD 41,95 | TWD 39,00 | 3,69M |
| 2026-08-25 | TWD 39,25 | +%1,42 | TWD 38,40 | TWD 39,25 | TWD 37,25 | 1,58M |
| 2026-08-24 | TWD 38,70 | +%0,13 | TWD 38,70 | TWD 40,70 | TWD 38,70 | 2,34M |
| 2026-08-21 | TWD 38,65 | -%1,15 | TWD 39,10 | TWD 39,75 | TWD 38,60 | 1,21M |
| 2026-08-20 | TWD 39,10 | +%0,77 | TWD 39,30 | TWD 40,60 | TWD 38,40 | 2,50M |
| 2026-08-19 | TWD 38,80 | -%5,37 | TWD 40,00 | TWD 42,75 | TWD 38,80 | 5,67M |
| 2026-08-18 | TWD 41,00 | +%1,49 | TWD 40,10 | TWD 43,95 | TWD 39,95 | 6,96M |
| 2026-08-17 | TWD 40,40 | -%0,74 | TWD 39,70 | TWD 40,95 | TWD 38,00 | 3,23M |
| 2026-08-14 | TWD 40,70 | +%3,69 | TWD 39,60 | TWD 41,00 | TWD 38,45 | 3,24M |
| 2026-08-13 | TWD 39,25 | +%2,21 | TWD 38,95 | TWD 41,60 | TWD 38,90 | 4,13M |
| 2026-08-12 | TWD 38,40 | +%3,64 | TWD 37,60 | TWD 39,15 | TWD 37,55 | 2,67M |
| 2026-08-11 | TWD 37,05 | -%0,13 | TWD 37,60 | TWD 38,10 | TWD 36,35 | 1,60M |
| 2026-08-10 | TWD 37,10 | +%2,06 | TWD 36,95 | TWD 37,45 | TWD 36,55 | 1,58M |
| 2026-08-07 | TWD 36,35 | -%3,32 | TWD 37,50 | TWD 37,50 | TWD 36,20 | 1,12M |
| 2026-08-06 | TWD 37,60 | -%0,13 | TWD 37,30 | TWD 37,75 | TWD 35,80 | 1,53M |
| 2026-08-05 | TWD 37,65 | +%2,59 | TWD 37,50 | TWD 38,70 | TWD 37,20 | 3,02M |
| 2026-08-04 | TWD 36,70 | +%9,06 | TWD 33,15 | TWD 36,70 | TWD 33,05 | 2,47M |
| 2026-08-03 | TWD 33,65 | +%4,67 | TWD 32,05 | TWD 34,40 | TWD 31,70 | 2,33M |
| 2026-07-31 | TWD 32,15 | +%7,35 | TWD 32,60 | TWD 32,65 | TWD 31,40 | 2,17M |
| 2026-07-30 | TWD 29,95 | -%6,55 | TWD 32,05 | TWD 32,70 | TWD 29,45 | 2,78M |
| 2026-07-29 | TWD 32,05 | -%7,64 | TWD 34,65 | TWD 34,90 | TWD 31,25 | 3,77M |
| 2026-07-28 | TWD 34,70 | -%9,40 | TWD 37,20 | TWD 37,20 | TWD 34,60 | 2,31M |
| 2026-07-27 | TWD 38,30 | -%2,05 | TWD 39,20 | TWD 39,70 | TWD 37,10 | 2,27M |
| 2026-07-24 | TWD 39,10 | -%5,21 | TWD 40,30 | TWD 40,45 | TWD 38,80 | 2,27M |
| 2026-07-23 | TWD 41,25 | -%3,96 | TWD 43,00 | TWD 44,30 | TWD 40,15 | 2,90M |
| 2026-07-22 | TWD 42,95 | +%5,27 | TWD 41,65 | TWD 44,00 | TWD 41,60 | 3,10M |
| 2026-07-21 | TWD 40,80 | +%0,99 | TWD 40,65 | TWD 41,60 | TWD 40,25 | 2,60M |
| 2026-07-20 | TWD 40,40 | -%4,49 | TWD 39,35 | TWD 41,90 | TWD 38,50 | 3,29M |
| 2026-07-17 | TWD 42,30 | -%10,00 | TWD 45,00 | TWD 45,65 | TWD 42,30 | 4,13M |
| 2026-07-16 | TWD 47,00 | -%3,49 | TWD 48,00 | TWD 48,65 | TWD 46,60 | 2,43M |
| 2026-07-15 | TWD 48,70 | +%5,98 | TWD 47,15 | TWD 49,40 | TWD 46,40 | 4,93M |
| 2026-07-14 | TWD 45,95 | -%7,55 | TWD 49,15 | TWD 50,80 | TWD 44,75 | 7,30M |
| 2026-07-13 | TWD 49,70 | +%1,43 | TWD 52,60 | TWD 53,90 | TWD 49,30 | 8,75M |
| 2026-07-10 | TWD 49,00 | %0,00 | TWD 49,00 | TWD 49,00 | TWD 49,00 | 0 |
| 2026-07-09 | TWD 49,00 | -%7,55 | TWD 53,70 | TWD 54,60 | TWD 48,90 | 6,36M |
| 2026-07-08 | TWD 53,00 | -%2,75 | TWD 54,50 | TWD 56,40 | TWD 51,70 | 5,60M |
| 2026-07-07 | TWD 54,50 | -%7,94 | TWD 59,20 | TWD 59,20 | TWD 54,50 | 2,96M |
| 2026-07-06 | TWD 59,20 | +%1,54 | TWD 60,70 | TWD 60,70 | TWD 58,00 | 3,52M |
| 2026-07-03 | TWD 58,30 | +%4,11 | TWD 55,50 | TWD 58,50 | TWD 55,50 | 3,50M |
| 2026-07-02 | TWD 56,00 | +%2,19 | TWD 54,00 | TWD 56,30 | TWD 53,60 | 1,74M |
| 2026-07-01 | TWD 54,80 | -%3,18 | TWD 58,00 | TWD 58,50 | TWD 54,10 | 2,61M |
| 2026-06-30 | TWD 56,60 | +%8,02 | TWD 53,40 | TWD 56,70 | TWD 53,40 | 3,44M |
| 2026-06-29 | TWD 52,40 | +%2,75 | TWD 51,20 | TWD 53,00 | TWD 51,20 | 1,84M |
| 2026-06-26 | TWD 51,00 | -%4,14 | TWD 53,00 | TWD 53,50 | TWD 50,60 | 2,56M |
| 2026-06-25 | TWD 53,20 | -%2,92 | TWD 55,50 | TWD 55,50 | TWD 52,40 | 3,61M |
| 2026-06-24 | TWD 54,80 | -%3,86 | TWD 54,40 | TWD 54,80 | TWD 52,70 | 6,10M |
| 2026-06-23 | TWD 57,00 | -%2,73 | TWD 58,50 | TWD 63,90 | TWD 56,60 | 27,48M |
| 2026-06-22 | TWD 58,60 | +%6,16 | TWD 57,10 | TWD 60,70 | TWD 56,70 | 35,22M |
| 2026-06-18 | TWD 55,20 | +%9,96 | TWD 52,00 | TWD 55,20 | TWD 51,30 | 29,10M |
| 2026-06-17 | TWD 50,20 | +%4,47 | TWD 48,80 | TWD 51,50 | TWD 47,25 | 50,38M |
| 2026-06-16 | TWD 48,05 | +%9,95 | TWD 44,75 | TWD 48,05 | TWD 44,75 | 15,23M |
| 2026-06-15 | TWD 43,70 | +%6,85 | TWD 41,90 | TWD 44,85 | TWD 41,75 | 11,67M |
| 2026-06-12 | TWD 40,90 | +%3,02 | TWD 40,55 | TWD 42,45 | TWD 40,55 | 6,03M |
| 2026-06-11 | TWD 39,70 | +%2,19 | TWD 38,85 | TWD 39,95 | TWD 36,65 | 5,37M |
| 2026-06-10 | TWD 38,85 | -%6,05 | TWD 41,00 | TWD 42,00 | TWD 38,80 | 7,03M |
| 2026-06-09 | TWD 41,35 | +%6,30 | TWD 38,90 | TWD 41,60 | TWD 38,10 | 5,18M |
| 2026-06-08 | TWD 38,90 | -%6,04 | TWD 37,30 | TWD 39,75 | TWD 37,30 | 4,24M |
| 2026-06-05 | TWD 41,40 | -%3,83 | TWD 43,05 | TWD 43,30 | TWD 40,00 | 8,09M |
| 2026-06-04 | TWD 43,05 | -%3,58 | TWD 43,30 | TWD 47,25 | TWD 42,50 | 18,36M |
| 2026-06-03 | TWD 44,65 | +%9,98 | TWD 40,70 | TWD 44,65 | TWD 40,50 | 15,86M |
| 2026-06-02 | TWD 40,60 | -%2,64 | TWD 41,75 | TWD 42,40 | TWD 39,70 | 4,76M |
| 2026-06-01 | TWD 41,70 | -%2,57 | TWD 42,55 | TWD 43,30 | TWD 41,50 | 5,17M |
| 2026-05-29 | TWD 42,80 | +%0,94 | TWD 44,10 | TWD 44,75 | TWD 42,05 | 5,81M |
| 2026-05-28 | TWD 42,40 | -%3,75 | TWD 44,05 | TWD 46,50 | TWD 41,80 | 13,68M |
| 2026-05-27 | TWD 44,05 | +%1,61 | TWD 43,60 | TWD 44,80 | TWD 42,00 | 13,24M |