Qisda Corporation 2352
TWSE · Tayvan · Elektronik Teknoloji
TWD 29,20+0,10 (+%0,34)
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 29,20 | +%0,34 | TWD 29,05 | TWD 29,45 | TWD 28,90 | 3,05M |
| 2026-10-01 | TWD 29,10 | -%1,85 | TWD 29,70 | TWD 29,75 | TWD 29,10 | 3,27M |
| 2026-09-30 | TWD 29,65 | +%2,24 | TWD 29,30 | TWD 29,95 | TWD 29,25 | 5,67M |
| 2026-09-29 | TWD 29,00 | %0,00 | TWD 29,05 | TWD 29,55 | TWD 29,00 | 3,56M |
| 2026-09-24 | TWD 29,00 | %0,00 | TWD 29,00 | TWD 29,15 | TWD 28,85 | 2,23M |
| 2026-09-23 | TWD 29,00 | -%1,36 | TWD 29,70 | TWD 29,70 | TWD 29,00 | 2,96M |
| 2026-09-22 | TWD 29,40 | -%0,68 | TWD 29,85 | TWD 29,85 | TWD 29,40 | 4,12M |
| 2026-09-21 | TWD 29,60 | +%1,37 | TWD 29,45 | TWD 29,80 | TWD 29,25 | 8,83M |
| 2026-09-18 | TWD 29,20 | +%0,69 | TWD 29,20 | TWD 29,25 | TWD 28,90 | 4,25M |
| 2026-09-17 | TWD 29,00 | -%0,51 | TWD 29,20 | TWD 29,35 | TWD 28,75 | 6,18M |
| 2026-09-16 | TWD 29,15 | +%3,00 | TWD 28,60 | TWD 29,50 | TWD 28,30 | 5,58M |
| 2026-09-15 | TWD 28,30 | -%1,57 | TWD 28,75 | TWD 29,05 | TWD 28,30 | 3,62M |
| 2026-09-14 | TWD 28,75 | +%0,17 | TWD 28,60 | TWD 29,05 | TWD 28,20 | 4,59M |
| 2026-09-11 | TWD 28,70 | -%1,03 | TWD 28,75 | TWD 29,00 | TWD 28,65 | 2,49M |
| 2026-09-10 | TWD 29,00 | +%0,69 | TWD 28,75 | TWD 29,20 | TWD 28,55 | 4,09M |
| 2026-09-09 | TWD 28,80 | +%0,52 | TWD 28,60 | TWD 29,05 | TWD 28,60 | 2,35M |
| 2026-09-08 | TWD 28,65 | -%1,21 | TWD 29,20 | TWD 29,20 | TWD 28,60 | 2,45M |
| 2026-09-07 | TWD 29,00 | -%0,85 | TWD 29,70 | TWD 29,70 | TWD 28,60 | 5,73M |
| 2026-09-04 | TWD 29,25 | +%2,63 | TWD 28,95 | TWD 29,30 | TWD 28,75 | 7,81M |
| 2026-09-03 | TWD 28,50 | -%0,70 | TWD 28,85 | TWD 29,60 | TWD 28,50 | 7,25M |
| 2026-09-02 | TWD 28,70 | +%1,06 | TWD 28,30 | TWD 28,85 | TWD 28,30 | 3,44M |
| 2026-09-01 | TWD 28,40 | +%0,18 | TWD 28,15 | TWD 28,75 | TWD 28,15 | 3,06M |
| 2026-08-31 | TWD 28,35 | +%0,53 | TWD 28,10 | TWD 28,40 | TWD 27,85 | 4,43M |
| 2026-08-28 | TWD 28,20 | +%0,71 | TWD 28,30 | TWD 28,40 | TWD 28,10 | 2,84M |
| 2026-08-27 | TWD 28,00 | -%0,36 | TWD 28,20 | TWD 28,55 | TWD 28,00 | 3,70M |
| 2026-08-26 | TWD 28,10 | -%0,18 | TWD 28,20 | TWD 28,50 | TWD 28,00 | 3,98M |
| 2026-08-25 | TWD 28,15 | -%1,75 | TWD 28,60 | TWD 28,85 | TWD 27,60 | 7,01M |
| 2026-08-24 | TWD 28,65 | -%0,52 | TWD 29,00 | TWD 29,15 | TWD 28,65 | 1,81M |
| 2026-08-21 | TWD 28,80 | -%1,54 | TWD 29,25 | TWD 29,35 | TWD 28,75 | 2,92M |
| 2026-08-20 | TWD 29,25 | +%1,74 | TWD 29,05 | TWD 29,50 | TWD 28,65 | 5,19M |
| 2026-08-19 | TWD 28,75 | +%1,41 | TWD 28,05 | TWD 30,15 | TWD 27,95 | 5,64M |
| 2026-08-18 | TWD 28,35 | -%2,24 | TWD 28,95 | TWD 28,95 | TWD 28,20 | 5,66M |
| 2026-08-17 | TWD 29,00 | -%1,69 | TWD 29,70 | TWD 29,75 | TWD 28,70 | 6,93M |
| 2026-08-14 | TWD 29,50 | +%2,79 | TWD 28,90 | TWD 30,10 | TWD 28,70 | 16,05M |
| 2026-08-13 | TWD 28,70 | -%0,69 | TWD 29,20 | TWD 29,25 | TWD 28,70 | 4,56M |
| 2026-08-12 | TWD 28,90 | %0,00 | TWD 29,15 | TWD 29,30 | TWD 28,80 | 4,68M |
| 2026-08-11 | TWD 28,90 | -%2,36 | TWD 29,70 | TWD 29,85 | TWD 28,70 | 8,17M |
| 2026-08-10 | TWD 29,60 | +%4,59 | TWD 28,75 | TWD 30,00 | TWD 28,65 | 10,50M |
| 2026-08-07 | TWD 28,30 | -%1,74 | TWD 29,15 | TWD 29,30 | TWD 28,10 | 5,78M |
| 2026-08-06 | TWD 28,80 | +%1,23 | TWD 28,45 | TWD 29,05 | TWD 28,35 | 4,53M |
| 2026-08-05 | TWD 28,45 | -%1,56 | TWD 29,10 | TWD 29,75 | TWD 28,40 | 7,00M |
| 2026-08-04 | TWD 28,90 | +%1,58 | TWD 28,00 | TWD 29,00 | TWD 28,00 | 3,69M |
| 2026-08-03 | TWD 28,45 | +%4,02 | TWD 27,00 | TWD 28,75 | TWD 27,00 | 5,31M |
| 2026-07-31 | TWD 27,35 | +%3,40 | TWD 27,85 | TWD 28,05 | TWD 27,35 | 7,56M |
| 2026-07-30 | TWD 26,45 | -%1,86 | TWD 26,65 | TWD 27,10 | TWD 26,30 | 5,64M |
| 2026-07-29 | TWD 26,95 | -%2,71 | TWD 27,90 | TWD 28,10 | TWD 26,05 | 7,73M |
| 2026-07-28 | TWD 27,70 | -%3,65 | TWD 28,20 | TWD 28,45 | TWD 27,40 | 7,37M |
| 2026-07-27 | TWD 28,75 | -%1,54 | TWD 29,40 | TWD 29,40 | TWD 28,25 | 5,42M |
| 2026-07-24 | TWD 29,20 | -%2,99 | TWD 29,95 | TWD 30,25 | TWD 29,15 | 6,27M |
| 2026-07-23 | TWD 30,10 | -%0,99 | TWD 29,85 | TWD 31,35 | TWD 29,80 | 14,35M |
| 2026-07-22 | TWD 30,40 | -%0,82 | TWD 30,65 | TWD 31,10 | TWD 30,40 | 10,53M |
| 2026-07-21 | TWD 30,65 | +%2,68 | TWD 30,20 | TWD 31,70 | TWD 30,20 | 10,47M |
| 2026-07-20 | TWD 29,85 | -%1,81 | TWD 30,80 | TWD 30,80 | TWD 29,20 | 10,18M |
| 2026-07-17 | TWD 30,40 | -%3,03 | TWD 30,60 | TWD 31,25 | TWD 29,85 | 15,78M |
| 2026-07-16 | TWD 31,35 | -%0,48 | TWD 31,15 | TWD 32,25 | TWD 30,90 | 9,16M |
| 2026-07-15 | TWD 31,50 | +%2,94 | TWD 30,85 | TWD 31,60 | TWD 30,35 | 9,77M |
| 2026-07-14 | TWD 30,60 | -%1,29 | TWD 30,70 | TWD 31,05 | TWD 29,50 | 11,02M |
| 2026-07-13 | TWD 31,00 | -%6,06 | TWD 33,00 | TWD 33,40 | TWD 31,00 | 16,94M |
| 2026-07-10 | TWD 33,00 | %0,00 | TWD 33,00 | TWD 33,00 | TWD 33,00 | 0 |
| 2026-07-09 | TWD 33,00 | -%4,07 | TWD 33,95 | TWD 34,30 | TWD 33,00 | 20,13M |
| 2026-07-08 | TWD 34,40 | -%0,15 | TWD 35,40 | TWD 35,70 | TWD 33,65 | 37,99M |
| 2026-07-07 | TWD 34,45 | -%2,68 | TWD 36,10 | TWD 36,30 | TWD 34,10 | 57,58M |
| 2026-07-06 | TWD 35,40 | +%9,94 | TWD 33,00 | TWD 35,40 | TWD 32,95 | 51,21M |
| 2026-07-03 | TWD 32,20 | +%0,94 | TWD 31,75 | TWD 33,45 | TWD 31,45 | 22,85M |
| 2026-07-02 | TWD 31,90 | -%1,39 | TWD 32,05 | TWD 33,10 | TWD 31,65 | 24,12M |
| 2026-07-01 | TWD 32,35 | -%5,13 | TWD 34,10 | TWD 34,75 | TWD 32,25 | 50,90M |
| 2026-06-30 | TWD 34,10 | +%10,00 | TWD 31,35 | TWD 34,10 | TWD 31,15 | 40,48M |
| 2026-06-29 | TWD 31,00 | +%5,80 | TWD 29,60 | TWD 32,20 | TWD 29,60 | 41,71M |
| 2026-06-26 | TWD 29,30 | -%3,93 | TWD 30,25 | TWD 30,80 | TWD 29,25 | 10,76M |
| 2026-06-25 | TWD 30,50 | -%0,33 | TWD 30,80 | TWD 31,00 | TWD 30,40 | 5,30M |
| 2026-06-24 | TWD 30,60 | -%1,61 | TWD 30,75 | TWD 31,35 | TWD 30,25 | 7,57M |
| 2026-06-23 | TWD 31,10 | -%1,11 | TWD 31,45 | TWD 31,75 | TWD 30,60 | 15,03M |
| 2026-06-22 | TWD 31,45 | +%1,94 | TWD 31,20 | TWD 31,80 | TWD 30,75 | 8,76M |
| 2026-06-18 | TWD 30,85 | +%0,16 | TWD 30,90 | TWD 31,10 | TWD 30,60 | 4,50M |
| 2026-06-17 | TWD 30,80 | +%1,99 | TWD 30,20 | TWD 30,80 | TWD 30,00 | 5,14M |
| 2026-06-16 | TWD 30,20 | -%3,51 | TWD 31,65 | TWD 31,65 | TWD 30,20 | 6,85M |
| 2026-06-15 | TWD 31,30 | +%0,97 | TWD 31,45 | TWD 31,70 | TWD 31,05 | 8,65M |
| 2026-06-12 | TWD 31,00 | +%3,16 | TWD 30,90 | TWD 31,30 | TWD 30,70 | 8,35M |
| 2026-06-11 | TWD 30,05 | -%0,17 | TWD 30,10 | TWD 30,35 | TWD 29,30 | 5,82M |
| 2026-06-10 | TWD 30,10 | -%1,79 | TWD 30,20 | TWD 31,15 | TWD 30,00 | 8,23M |
| 2026-06-09 | TWD 30,65 | +%1,83 | TWD 30,85 | TWD 30,95 | TWD 29,95 | 9,20M |
| 2026-06-08 | TWD 30,10 | -%3,22 | TWD 28,20 | TWD 30,20 | TWD 28,20 | 15,83M |
| 2026-06-05 | TWD 31,10 | -%9,20 | TWD 33,50 | TWD 33,65 | TWD 30,90 | 26,45M |
| 2026-06-04 | TWD 34,25 | -%1,15 | TWD 35,50 | TWD 35,55 | TWD 33,85 | 62,90M |
| 2026-06-03 | TWD 34,65 | +%10,00 | TWD 33,75 | TWD 34,65 | TWD 33,70 | 12,40M |
| 2026-06-02 | TWD 31,50 | +%2,77 | TWD 30,65 | TWD 31,50 | TWD 30,15 | 21,73M |
| 2026-06-01 | TWD 30,65 | +%6,06 | TWD 29,40 | TWD 31,50 | TWD 29,20 | 27,11M |
| 2026-05-29 | TWD 28,90 | +%4,52 | TWD 28,05 | TWD 28,90 | TWD 28,00 | 13,96M |
| 2026-05-28 | TWD 27,65 | +%0,36 | TWD 27,55 | TWD 29,20 | TWD 27,35 | 10,90M |
| 2026-05-27 | TWD 27,55 | -%1,96 | TWD 28,20 | TWD 28,20 | TWD 27,30 | 7,94M |