Inventec Corporation 2356
TWSE · Tayvan · Elektronik Teknoloji
TWD 59,00-0,70 (-%1,17)
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 59,30 | -%0,67 | TWD 59,90 | TWD 59,90 | TWD 59,10 | 4,93M |
| 2026-10-01 | TWD 59,70 | +%0,34 | TWD 59,60 | TWD 59,80 | TWD 59,00 | 8,29M |
| 2026-09-30 | TWD 59,50 | +%0,51 | TWD 60,00 | TWD 60,40 | TWD 59,40 | 11,46M |
| 2026-09-29 | TWD 59,20 | -%1,17 | TWD 60,40 | TWD 60,40 | TWD 59,20 | 9,25M |
| 2026-09-24 | TWD 59,90 | -%1,80 | TWD 60,50 | TWD 60,50 | TWD 59,50 | 10,20M |
| 2026-09-23 | TWD 61,00 | -%0,33 | TWD 62,40 | TWD 62,60 | TWD 60,90 | 14,12M |
| 2026-09-22 | TWD 61,20 | -%0,97 | TWD 62,50 | TWD 62,50 | TWD 61,20 | 8,48M |
| 2026-09-21 | TWD 61,80 | +%0,16 | TWD 62,30 | TWD 62,60 | TWD 61,50 | 6,76M |
| 2026-09-18 | TWD 61,70 | +%0,33 | TWD 62,20 | TWD 62,50 | TWD 61,40 | 22,02M |
| 2026-09-17 | TWD 61,50 | -%0,32 | TWD 62,10 | TWD 62,50 | TWD 61,50 | 7,14M |
| 2026-09-16 | TWD 61,70 | +%1,98 | TWD 60,80 | TWD 61,80 | TWD 60,50 | 8,55M |
| 2026-09-15 | TWD 60,50 | -%1,94 | TWD 61,80 | TWD 62,70 | TWD 60,50 | 9,05M |
| 2026-09-14 | TWD 61,70 | -%0,48 | TWD 61,00 | TWD 62,30 | TWD 61,00 | 8,13M |
| 2026-09-11 | TWD 62,00 | -%0,96 | TWD 61,50 | TWD 62,20 | TWD 60,80 | 9,82M |
| 2026-09-10 | TWD 62,60 | -%2,64 | TWD 63,80 | TWD 63,90 | TWD 62,50 | 15,69M |
| 2026-09-09 | TWD 64,30 | +%0,47 | TWD 63,10 | TWD 65,10 | TWD 63,00 | 14,90M |
| 2026-09-08 | TWD 64,00 | -%3,18 | TWD 65,50 | TWD 65,50 | TWD 62,60 | 36,19M |
| 2026-09-07 | TWD 66,10 | -%2,07 | TWD 68,20 | TWD 68,20 | TWD 65,20 | 24,74M |
| 2026-09-04 | TWD 67,50 | +%3,85 | TWD 66,30 | TWD 67,90 | TWD 66,20 | 26,80M |
| 2026-09-03 | TWD 65,00 | -%2,40 | TWD 67,50 | TWD 68,10 | TWD 64,80 | 15,91M |
| 2026-09-02 | TWD 66,60 | %0,00 | TWD 67,10 | TWD 68,40 | TWD 66,40 | 22,19M |
| 2026-09-01 | TWD 66,60 | -%0,15 | TWD 66,70 | TWD 68,40 | TWD 66,20 | 13,16M |
| 2026-08-31 | TWD 66,70 | +%2,77 | TWD 64,70 | TWD 67,50 | TWD 63,80 | 21,34M |
| 2026-08-28 | TWD 64,90 | -%1,07 | TWD 65,60 | TWD 66,30 | TWD 64,80 | 12,02M |
| 2026-08-27 | TWD 65,60 | -%1,80 | TWD 67,70 | TWD 67,70 | TWD 65,50 | 13,66M |
| 2026-08-26 | TWD 66,80 | +%2,14 | TWD 65,60 | TWD 67,00 | TWD 65,50 | 12,78M |
| 2026-08-25 | TWD 65,40 | -%1,06 | TWD 65,70 | TWD 65,90 | TWD 64,00 | 11,55M |
| 2026-08-24 | TWD 66,10 | +%0,61 | TWD 65,90 | TWD 67,30 | TWD 65,50 | 12,72M |
| 2026-08-21 | TWD 65,70 | +%1,86 | TWD 64,50 | TWD 65,90 | TWD 64,00 | 12,48M |
| 2026-08-20 | TWD 64,50 | -%1,07 | TWD 65,50 | TWD 66,00 | TWD 63,90 | 12,65M |
| 2026-08-19 | TWD 65,20 | +%0,46 | TWD 63,60 | TWD 65,30 | TWD 63,30 | 15,03M |
| 2026-08-18 | TWD 64,90 | -%2,70 | TWD 66,50 | TWD 66,80 | TWD 64,30 | 19,18M |
| 2026-08-17 | TWD 66,70 | -%4,58 | TWD 68,90 | TWD 69,00 | TWD 66,00 | 36,26M |
| 2026-08-14 | TWD 69,90 | +%1,60 | TWD 71,00 | TWD 73,50 | TWD 69,40 | 58,77M |
| 2026-08-13 | TWD 68,80 | -%0,29 | TWD 69,50 | TWD 72,60 | TWD 68,20 | 70,94M |
| 2026-08-12 | TWD 69,00 | +%5,99 | TWD 66,00 | TWD 71,10 | TWD 65,90 | 79,07M |
| 2026-08-11 | TWD 65,10 | -%1,36 | TWD 65,90 | TWD 66,00 | TWD 64,20 | 14,54M |
| 2026-08-10 | TWD 66,00 | +%3,13 | TWD 64,50 | TWD 66,00 | TWD 64,40 | 18,45M |
| 2026-08-07 | TWD 64,00 | -%2,29 | TWD 65,50 | TWD 65,60 | TWD 63,60 | 13,79M |
| 2026-08-06 | TWD 65,50 | -%0,30 | TWD 65,20 | TWD 66,20 | TWD 64,40 | 17,88M |
| 2026-08-05 | TWD 65,70 | -%0,45 | TWD 67,00 | TWD 67,50 | TWD 65,20 | 45,13M |
| 2026-08-04 | TWD 66,00 | +%3,29 | TWD 63,50 | TWD 66,80 | TWD 62,90 | 34,26M |
| 2026-08-03 | TWD 63,90 | +%3,40 | TWD 60,70 | TWD 64,60 | TWD 59,60 | 33,61M |
| 2026-07-31 | TWD 61,80 | +%7,48 | TWD 63,20 | TWD 63,20 | TWD 60,40 | 29,45M |
| 2026-07-30 | TWD 57,50 | -%4,64 | TWD 59,30 | TWD 59,60 | TWD 56,80 | 37,67M |
| 2026-07-29 | TWD 60,30 | +%2,55 | TWD 60,00 | TWD 61,60 | TWD 58,00 | 52,51M |
| 2026-07-28 | TWD 58,80 | -%7,84 | TWD 61,30 | TWD 61,90 | TWD 58,80 | 22,26M |
| 2026-07-27 | TWD 63,80 | -%1,09 | TWD 64,20 | TWD 64,60 | TWD 61,40 | 23,99M |
| 2026-07-24 | TWD 64,50 | +%2,38 | TWD 62,10 | TWD 65,00 | TWD 62,00 | 43,38M |
| 2026-07-23 | TWD 63,00 | +%2,11 | TWD 63,10 | TWD 64,90 | TWD 62,30 | 40,67M |
| 2026-07-22 | TWD 61,70 | +%2,66 | TWD 60,50 | TWD 63,20 | TWD 60,40 | 35,92M |
| 2026-07-21 | TWD 60,10 | +%5,07 | TWD 59,60 | TWD 60,80 | TWD 59,10 | 27,13M |
| 2026-07-20 | TWD 57,20 | -%2,22 | TWD 59,10 | TWD 61,10 | TWD 56,90 | 33,56M |
| 2026-07-17 | TWD 58,50 | -%3,62 | TWD 59,60 | TWD 61,20 | TWD 58,40 | 43,20M |
| 2026-07-16 | TWD 60,70 | -%0,65 | TWD 61,00 | TWD 61,70 | TWD 59,30 | 31,15M |
| 2026-07-15 | TWD 61,10 | -%4,08 | TWD 61,50 | TWD 62,10 | TWD 60,40 | 44,15M |
| 2026-07-14 | TWD 63,70 | -%1,55 | TWD 65,00 | TWD 65,30 | TWD 60,90 | 37,75M |
| 2026-07-13 | TWD 64,70 | -%7,31 | TWD 70,00 | TWD 71,30 | TWD 64,50 | 63,40M |
| 2026-07-10 | TWD 69,80 | %0,00 | TWD 69,80 | TWD 69,80 | TWD 69,80 | 0 |
| 2026-07-09 | TWD 69,80 | +%5,44 | TWD 69,00 | TWD 72,80 | TWD 67,90 | 143,02M |
| 2026-07-08 | TWD 66,20 | +%1,22 | TWD 66,00 | TWD 67,40 | TWD 63,60 | 22,78M |
| 2026-07-07 | TWD 65,40 | -%2,68 | TWD 67,50 | TWD 68,20 | TWD 65,40 | 25,35M |
| 2026-07-06 | TWD 67,20 | -%0,59 | TWD 67,90 | TWD 69,20 | TWD 67,20 | 25,83M |
| 2026-07-03 | TWD 67,60 | +%0,60 | TWD 66,90 | TWD 68,50 | TWD 66,70 | 23,04M |
| 2026-07-02 | TWD 67,20 | +%0,45 | TWD 65,80 | TWD 68,30 | TWD 65,60 | 24,40M |
| 2026-07-01 | TWD 66,90 | +%0,45 | TWD 68,20 | TWD 69,20 | TWD 66,70 | 38,49M |
| 2026-06-30 | TWD 66,60 | +%3,58 | TWD 66,50 | TWD 68,50 | TWD 65,80 | 37,66M |
| 2026-06-29 | TWD 64,30 | +%1,58 | TWD 64,00 | TWD 67,10 | TWD 63,80 | 24,16M |
| 2026-06-26 | TWD 63,30 | -%5,10 | TWD 66,00 | TWD 66,30 | TWD 63,10 | 33,88M |
| 2026-06-25 | TWD 66,70 | +%0,45 | TWD 66,90 | TWD 67,30 | TWD 66,10 | 21,27M |
| 2026-06-24 | TWD 66,40 | +%0,45 | TWD 65,60 | TWD 67,40 | TWD 64,30 | 25,25M |
| 2026-06-23 | TWD 66,10 | -%2,51 | TWD 68,40 | TWD 69,20 | TWD 65,80 | 32,21M |
| 2026-06-22 | TWD 67,80 | +%0,15 | TWD 68,30 | TWD 71,50 | TWD 67,50 | 62,60M |
| 2026-06-18 | TWD 67,70 | +%0,30 | TWD 68,60 | TWD 68,60 | TWD 67,00 | 37,38M |
| 2026-06-17 | TWD 67,50 | +%1,35 | TWD 66,20 | TWD 67,50 | TWD 65,30 | 18,57M |
| 2026-06-16 | TWD 66,60 | -%0,75 | TWD 68,20 | TWD 68,60 | TWD 66,20 | 28,85M |
| 2026-06-15 | TWD 67,10 | +%1,36 | TWD 68,20 | TWD 69,40 | TWD 66,80 | 33,56M |
| 2026-06-12 | TWD 66,20 | +%1,22 | TWD 68,50 | TWD 69,20 | TWD 66,10 | 41,07M |
| 2026-06-11 | TWD 65,40 | -%1,21 | TWD 64,80 | TWD 66,40 | TWD 63,60 | 45,26M |
| 2026-06-10 | TWD 66,20 | -%6,23 | TWD 68,60 | TWD 71,10 | TWD 65,60 | 65,85M |
| 2026-06-09 | TWD 70,60 | +%2,02 | TWD 69,30 | TWD 70,90 | TWD 67,40 | 94,77M |
| 2026-06-08 | TWD 69,20 | -%9,90 | TWD 69,20 | TWD 69,20 | TWD 69,20 | 16,37M |
| 2026-06-05 | TWD 76,80 | -%1,29 | TWD 76,50 | TWD 79,20 | TWD 73,20 | 112,14M |
| 2026-06-04 | TWD 77,80 | -%8,90 | TWD 84,60 | TWD 85,80 | TWD 77,80 | 135,65M |
| 2026-06-03 | TWD 85,40 | +%5,96 | TWD 82,50 | TWD 88,60 | TWD 81,00 | 196,38M |
| 2026-06-02 | TWD 80,60 | +%4,40 | TWD 77,00 | TWD 83,50 | TWD 75,30 | 293,89M |
| 2026-06-01 | TWD 77,20 | +%9,97 | TWD 71,50 | TWD 77,20 | TWD 69,20 | 239,30M |
| 2026-05-29 | TWD 70,20 | +%9,86 | TWD 68,10 | TWD 70,20 | TWD 67,70 | 218,85M |
| 2026-05-28 | TWD 63,90 | +%3,06 | TWD 62,00 | TWD 67,30 | TWD 61,30 | 135,05M |
| 2026-05-27 | TWD 62,00 | -%0,96 | TWD 63,70 | TWD 63,70 | TWD 60,80 | 78,78M |