Winbond Electronics Corp. 2344
TWSE · Tayvan · Elektronik Teknoloji
TWD 180,00+0,50 (+%0,28)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 180,00 | +%0,28 | TWD 178,00 | TWD 180,50 | TWD 175,50 | 64,53M |
| 2026-09-30 | TWD 179,50 | +%3,16 | TWD 176,00 | TWD 179,50 | TWD 175,00 | 83,26M |
| 2026-09-29 | TWD 174,00 | +%1,46 | TWD 167,50 | TWD 174,00 | TWD 166,00 | 45,14M |
| 2026-09-24 | TWD 171,50 | -%0,58 | TWD 169,00 | TWD 171,50 | TWD 166,50 |
| 49,77M |
| 2026-09-23 | TWD 172,50 | +%0,88 | TWD 175,00 | TWD 177,00 | TWD 172,00 | 69,83M |
| 2026-09-22 | TWD 171,00 | -%1,72 | TWD 179,00 | TWD 180,50 | TWD 170,50 | 95,60M |
| 2026-09-21 | TWD 174,00 | -%3,06 | TWD 180,00 | TWD 180,00 | TWD 174,00 | 75,33M |
| 2026-09-18 | TWD 179,50 | +%5,59 | TWD 177,00 | TWD 179,50 | TWD 173,50 | 136,05M |
| 2026-09-17 | TWD 170,00 | +%0,59 | TWD 177,00 | TWD 180,00 | TWD 170,00 | 118,60M |
| 2026-09-16 | TWD 169,00 | +%5,96 | TWD 163,50 | TWD 169,50 | TWD 163,50 | 80,79M |
| 2026-09-15 | TWD 159,50 | -%0,31 | TWD 162,50 | TWD 164,00 | TWD 158,50 | 68,96M |
| 2026-09-14 | TWD 160,00 | -%6,71 | TWD 166,50 | TWD 167,50 | TWD 160,00 | 118,73M |
| 2026-09-11 | TWD 171,50 | -%4,46 | TWD 173,00 | TWD 173,50 | TWD 170,50 | 72,39M |
| 2026-09-10 | TWD 179,50 | -%1,91 | TWD 181,00 | TWD 182,50 | TWD 178,00 | 67,19M |
| 2026-09-09 | TWD 183,00 | -%2,66 | TWD 190,50 | TWD 190,50 | TWD 180,50 | 138,12M |
| 2026-09-08 | TWD 188,00 | +%4,44 | TWD 185,00 | TWD 192,00 | TWD 183,50 | 217,83M |
| 2026-09-07 | TWD 180,00 | +%3,45 | TWD 181,00 | TWD 183,50 | TWD 178,00 | 116,81M |
| 2026-09-04 | TWD 174,00 | +%2,96 | TWD 174,00 | TWD 176,00 | TWD 165,50 | 99,51M |
| 2026-09-03 | TWD 169,00 | -%5,59 | TWD 181,50 | TWD 185,50 | TWD 168,00 | 158,02M |
| 2026-09-02 | TWD 179,00 | +%1,70 | TWD 173,50 | TWD 180,00 | TWD 171,50 | 82,63M |
| 2026-09-01 | TWD 176,00 | -%3,56 | TWD 183,50 | TWD 184,00 | TWD 175,50 | 132,97M |
| 2026-08-31 | TWD 182,50 | +%0,55 | TWD 179,50 | TWD 186,00 | TWD 176,00 | 339,99M |
| 2026-08-28 | TWD 181,50 | -%2,42 | TWD 188,50 | TWD 192,00 | TWD 180,50 | 151,62M |
| 2026-08-27 | TWD 186,00 | +%2,48 | TWD 184,00 | TWD 190,00 | TWD 183,00 | 137,58M |
| 2026-08-26 | TWD 181,50 | +%1,40 | TWD 179,50 | TWD 182,50 | TWD 178,00 | 84,82M |
| 2026-08-25 | TWD 179,00 | +%1,13 | TWD 172,00 | TWD 179,00 | TWD 168,50 | 92,08M |
| 2026-08-24 | TWD 177,00 | -%2,21 | TWD 179,50 | TWD 184,50 | TWD 175,50 | 98,37M |
| 2026-08-21 | TWD 181,00 | +%2,55 | TWD 176,00 | TWD 182,00 | TWD 174,50 | 113,01M |
| 2026-08-20 | TWD 176,50 | +%5,06 | TWD 174,00 | TWD 180,50 | TWD 172,00 | 148,62M |
| 2026-08-19 | TWD 168,00 | -%4,82 | TWD 167,00 | TWD 169,50 | TWD 165,00 | 108,76M |
| 2026-08-18 | TWD 176,50 | -%2,75 | TWD 186,00 | TWD 192,00 | TWD 176,00 | 181,36M |
| 2026-08-17 | TWD 181,50 | -%1,09 | TWD 185,50 | TWD 190,00 | TWD 181,50 | 127,29M |
| 2026-08-14 | TWD 183,50 | +%3,67 | TWD 183,00 | TWD 191,00 | TWD 180,50 | 235,50M |
| 2026-08-13 | TWD 177,00 | %0,00 | TWD 183,00 | TWD 185,00 | TWD 177,00 | 225,61M |
| 2026-08-12 | TWD 177,00 | -%0,56 | TWD 186,50 | TWD 193,00 | TWD 174,50 | 205,04M |
| 2026-08-11 | TWD 178,00 | -%0,84 | TWD 178,00 | TWD 181,00 | TWD 172,50 | 193,34M |
| 2026-08-10 | TWD 179,50 | +%9,79 | TWD 169,00 | TWD 179,50 | TWD 168,50 | 152,30M |
| 2026-08-07 | TWD 163,50 | -%4,39 | TWD 170,00 | TWD 170,50 | TWD 160,50 | 174,57M |
| 2026-08-06 | TWD 171,00 | +%1,18 | TWD 165,50 | TWD 173,00 | TWD 162,00 | 183,98M |
| 2026-08-05 | TWD 169,00 | +%7,64 | TWD 167,00 | TWD 172,50 | TWD 164,50 | 226,25M |
| 2026-08-04 | TWD 157,00 | +%9,79 | TWD 145,00 | TWD 157,00 | TWD 144,00 | 120,50M |
| 2026-08-03 | TWD 143,00 | +%10,00 | TWD 134,00 | TWD 143,00 | TWD 133,50 | 76,96M |
| 2026-07-31 | TWD 130,00 | +%9,70 | TWD 130,00 | TWD 130,00 | TWD 130,00 | 17,62M |
| 2026-07-30 | TWD 118,50 | -%8,85 | TWD 123,50 | TWD 133,00 | TWD 117,00 | 206,94M |
| 2026-07-29 | TWD 130,00 | -%9,72 | TWD 137,00 | TWD 137,50 | TWD 130,00 | 81,13M |
| 2026-07-28 | TWD 144,00 | -%10,00 | TWD 144,00 | TWD 147,00 | TWD 144,00 | 66,98M |
| 2026-07-27 | TWD 160,00 | +%3,56 | TWD 155,00 | TWD 161,00 | TWD 150,00 | 109,65M |
| 2026-07-24 | TWD 154,50 | -%4,04 | TWD 158,50 | TWD 164,00 | TWD 153,50 | 134,08M |
| 2026-07-23 | TWD 161,00 | -%5,85 | TWD 172,00 | TWD 172,00 | TWD 157,00 | 156,34M |
| 2026-07-22 | TWD 171,00 | +%9,97 | TWD 165,00 | TWD 171,00 | TWD 164,50 | 95,24M |
| 2026-07-21 | TWD 155,50 | +%2,98 | TWD 156,00 | TWD 158,00 | TWD 152,00 | 103,51M |
| 2026-07-20 | TWD 151,00 | -%2,58 | TWD 155,00 | TWD 157,00 | TWD 146,00 | 106,24M |
| 2026-07-17 | TWD 155,00 | -%9,88 | TWD 159,50 | TWD 162,50 | TWD 155,00 | 107,33M |
| 2026-07-16 | TWD 172,00 | -%4,71 | TWD 176,00 | TWD 180,50 | TWD 171,00 | 149,04M |
| 2026-07-15 | TWD 180,50 | +%9,73 | TWD 175,50 | TWD 180,50 | TWD 173,50 | 93,99M |
| 2026-07-14 | TWD 164,50 | -%1,50 | TWD 170,00 | TWD 172,50 | TWD 156,00 | 133,97M |
| 2026-07-13 | TWD 167,00 | -%5,38 | TWD 181,50 | TWD 183,00 | TWD 166,00 | 147,36M |
| 2026-07-10 | TWD 176,50 | %0,00 | TWD 176,50 | TWD 176,50 | TWD 176,50 | 0 |
| 2026-07-09 | TWD 176,50 | +%4,75 | TWD 173,50 | TWD 184,00 | TWD 170,00 | 157,52M |
| 2026-07-08 | TWD 168,50 | -%3,16 | TWD 177,50 | TWD 181,50 | TWD 165,00 | 144,15M |
| 2026-07-07 | TWD 174,00 | -%4,92 | TWD 184,00 | TWD 186,00 | TWD 172,00 | 139,51M |
| 2026-07-06 | TWD 183,00 | -%0,81 | TWD 191,00 | TWD 200,00 | TWD 183,00 | 161,37M |
| 2026-07-03 | TWD 184,50 | +%0,54 | TWD 180,50 | TWD 188,00 | TWD 177,00 | 139,57M |
| 2026-07-02 | TWD 183,50 | -%3,42 | TWD 176,00 | TWD 186,00 | TWD 176,00 | 161,09M |
| 2026-07-01 | TWD 190,00 | -%8,43 | TWD 207,00 | TWD 207,50 | TWD 188,00 | 226,56M |
| 2026-06-30 | TWD 207,50 | +%2,22 | TWD 209,00 | TWD 210,50 | TWD 197,50 | 214,76M |
| 2026-06-29 | TWD 203,00 | -%1,69 | TWD 209,00 | TWD 212,50 | TWD 201,00 | 148,33M |
| 2026-06-26 | TWD 206,50 | -%5,92 | TWD 220,00 | TWD 225,00 | TWD 203,00 | 251,10M |
| 2026-06-25 | TWD 219,50 | +%7,07 | TWD 219,50 | TWD 222,50 | TWD 211,00 | 225,28M |
| 2026-06-24 | TWD 205,00 | -%3,07 | TWD 208,50 | TWD 217,00 | TWD 201,00 | 246,45M |
| 2026-06-23 | TWD 211,50 | -%4,73 | TWD 219,00 | TWD 222,00 | TWD 205,50 | 259,06M |
| 2026-06-22 | TWD 222,00 | +%1,60 | TWD 229,50 | TWD 233,50 | TWD 219,00 | 398,84M |
| 2026-06-18 | TWD 218,50 | +%9,80 | TWD 203,50 | TWD 218,50 | TWD 201,50 | 334,19M |
| 2026-06-17 | TWD 199,00 | +%1,02 | TWD 195,00 | TWD 199,00 | TWD 186,50 | 223,49M |
| 2026-06-16 | TWD 197,00 | +%4,23 | TWD 198,50 | TWD 201,00 | TWD 191,50 | 351,78M |
| 2026-06-15 | TWD 189,00 | +%9,88 | TWD 179,50 | TWD 189,00 | TWD 175,00 | 226,45M |
| 2026-06-12 | TWD 172,00 | +%9,90 | TWD 169,50 | TWD 172,00 | TWD 166,00 | 210,18M |
| 2026-06-11 | TWD 156,50 | +%5,03 | TWD 154,00 | TWD 162,50 | TWD 149,00 | 235,87M |
| 2026-06-10 | TWD 149,00 | -%4,79 | TWD 152,00 | TWD 163,50 | TWD 148,00 | 183,62M |
| 2026-06-09 | TWD 156,50 | +%1,62 | TWD 160,50 | TWD 161,00 | TWD 153,50 | 201,19M |
| 2026-06-08 | TWD 154,00 | -%4,94 | TWD 146,00 | TWD 157,00 | TWD 146,00 | 177,62M |
| 2026-06-05 | TWD 162,00 | -%9,75 | TWD 169,00 | TWD 172,50 | TWD 162,00 | 223,76M |
| 2026-06-04 | TWD 179,50 | +%1,13 | TWD 175,00 | TWD 188,00 | TWD 175,00 | 225,19M |
| 2026-06-03 | TWD 177,50 | -%3,79 | TWD 188,00 | TWD 193,00 | TWD 177,00 | 326,86M |
| 2026-06-02 | TWD 184,50 | +%9,82 | TWD 174,00 | TWD 184,50 | TWD 171,50 | 267,83M |
| 2026-06-01 | TWD 168,00 | +%6,33 | TWD 168,00 | TWD 173,50 | TWD 166,00 | 291,79M |
| 2026-05-29 | TWD 158,00 | +%9,72 | TWD 155,00 | TWD 158,00 | TWD 151,00 | 246,82M |
| 2026-05-28 | TWD 144,00 | -%7,10 | TWD 151,00 | TWD 156,50 | TWD 142,00 | 355,18M |
| 2026-05-27 | TWD 155,00 | +%9,93 | TWD 155,00 | TWD 155,00 | TWD 146,00 | 435,18M |
| 2026-05-26 | TWD 141,00 | +%9,73 | TWD 133,50 | TWD 141,00 | TWD 133,00 | 331,78M |