Silicon Integrated Systems Corp. 2363
TWSE · Tayvan · Elektronik Teknoloji
TWD 62,40+1,80 (+%2,97)
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 62,40 | +%2,97 | TWD 59,80 | TWD 63,50 | TWD 59,30 | 15,54M |
| 2026-10-01 | TWD 60,60 | +%2,54 | TWD 59,30 | TWD 61,00 | TWD 59,10 | 9,12M |
| 2026-09-30 | TWD 59,10 | -%0,17 | TWD 59,20 | TWD 59,90 | TWD 58,70 | 6,96M |
| 2026-09-29 | TWD 59,20 | +%0,85 | TWD 58,10 | TWD 59,50 | TWD 57,40 | 4,84M |
| 2026-09-24 | TWD 58,70 | -%0,84 | TWD 59,00 | TWD 60,40 | TWD 58,10 | 7,52M |
| 2026-09-23 | TWD 59,20 | -%1,82 | TWD 60,50 | TWD 61,10 | TWD 58,60 | 12,94M |
| 2026-09-22 | TWD 60,30 | +%2,20 | TWD 60,00 | TWD 63,00 | TWD 58,00 | 44,95M |
| 2026-09-21 | TWD 59,00 | +%9,87 | TWD 54,70 | TWD 59,00 | TWD 54,70 | 13,97M |
| 2026-09-18 | TWD 53,70 | +%1,51 | TWD 54,30 | TWD 55,20 | TWD 53,60 | 11,04M |
| 2026-09-17 | TWD 52,90 | +%1,73 | TWD 52,50 | TWD 53,70 | TWD 52,20 | 4,79M |
| 2026-09-16 | TWD 52,00 | +%3,38 | TWD 50,60 | TWD 52,30 | TWD 50,60 | 3,03M |
| 2026-09-15 | TWD 50,30 | -%2,14 | TWD 51,00 | TWD 51,30 | TWD 50,30 | 2,07M |
| 2026-09-14 | TWD 51,40 | +%1,38 | TWD 50,00 | TWD 52,30 | TWD 49,70 | 3,64M |
| 2026-09-11 | TWD 50,70 | -%3,61 | TWD 51,60 | TWD 51,80 | TWD 50,50 | 4,35M |
| 2026-09-10 | TWD 52,60 | %0,00 | TWD 52,30 | TWD 53,80 | TWD 52,10 | 6,40M |
| 2026-09-09 | TWD 52,60 | +%1,54 | TWD 53,90 | TWD 55,30 | TWD 52,20 | 9,23M |
| 2026-09-08 | TWD 51,80 | -%1,33 | TWD 53,20 | TWD 56,30 | TWD 51,60 | 15,73M |
| 2026-09-07 | TWD 52,50 | +%2,74 | TWD 52,00 | TWD 53,40 | TWD 51,10 | 9,10M |
| 2026-09-04 | TWD 51,10 | +%2,00 | TWD 50,70 | TWD 51,20 | TWD 50,40 | 1,94M |
| 2026-09-03 | TWD 50,10 | -%1,76 | TWD 51,30 | TWD 51,90 | TWD 50,10 | 3,42M |
| 2026-09-02 | TWD 51,00 | -%0,97 | TWD 51,00 | TWD 51,90 | TWD 50,90 | 1,89M |
| 2026-09-01 | TWD 51,50 | +%0,78 | TWD 51,80 | TWD 53,10 | TWD 51,20 | 4,35M |
| 2026-08-31 | TWD 51,10 | -%1,35 | TWD 50,60 | TWD 51,30 | TWD 50,40 | 3,14M |
| 2026-08-28 | TWD 51,80 | +%2,17 | TWD 51,00 | TWD 53,30 | TWD 51,00 | 5,55M |
| 2026-08-27 | TWD 50,70 | -%1,17 | TWD 51,60 | TWD 51,80 | TWD 50,50 | 2,70M |
| 2026-08-26 | TWD 51,30 | +%1,79 | TWD 50,50 | TWD 51,60 | TWD 50,40 | 1,90M |
| 2026-08-25 | TWD 50,40 | -%0,40 | TWD 50,60 | TWD 50,60 | TWD 49,20 | 2,86M |
| 2026-08-24 | TWD 50,60 | -%0,20 | TWD 50,40 | TWD 52,60 | TWD 50,40 | 4,12M |
| 2026-08-21 | TWD 50,70 | -%0,59 | TWD 51,10 | TWD 51,50 | TWD 50,40 | 1,77M |
| 2026-08-20 | TWD 51,00 | +%0,39 | TWD 51,90 | TWD 52,20 | TWD 50,50 | 1,49M |
| 2026-08-19 | TWD 50,80 | -%0,97 | TWD 50,00 | TWD 51,40 | TWD 49,85 | 2,03M |
| 2026-08-18 | TWD 51,30 | -%3,39 | TWD 53,10 | TWD 53,60 | TWD 51,30 | 3,24M |
| 2026-08-17 | TWD 53,10 | -%0,56 | TWD 53,30 | TWD 54,10 | TWD 53,00 | 2,18M |
| 2026-08-14 | TWD 53,40 | -%1,84 | TWD 54,70 | TWD 55,20 | TWD 53,40 | 2,90M |
| 2026-08-13 | TWD 54,40 | -%1,81 | TWD 55,60 | TWD 56,50 | TWD 54,40 | 5,50M |
| 2026-08-12 | TWD 55,40 | -%2,81 | TWD 56,90 | TWD 58,50 | TWD 55,30 | 7,52M |
| 2026-08-11 | TWD 57,00 | +%5,56 | TWD 54,20 | TWD 57,30 | TWD 53,30 | 9,25M |
| 2026-08-10 | TWD 54,00 | +%0,56 | TWD 54,60 | TWD 54,80 | TWD 53,60 | 5,43M |
| 2026-08-07 | TWD 53,70 | +%1,32 | TWD 54,50 | TWD 54,70 | TWD 53,40 | 7,64M |
| 2026-08-06 | TWD 53,00 | +%0,57 | TWD 52,30 | TWD 53,00 | TWD 51,20 | 3,57M |
| 2026-08-05 | TWD 52,70 | +%2,53 | TWD 54,00 | TWD 54,40 | TWD 52,60 | 7,03M |
| 2026-08-04 | TWD 51,40 | +%3,11 | TWD 49,25 | TWD 51,40 | TWD 49,05 | 4,81M |
| 2026-08-03 | TWD 49,85 | +%1,32 | TWD 48,50 | TWD 50,50 | TWD 48,30 | 5,99M |
| 2026-07-31 | TWD 49,20 | +%9,82 | TWD 48,75 | TWD 49,25 | TWD 46,75 | 8,09M |
| 2026-07-30 | TWD 44,80 | -%1,54 | TWD 45,35 | TWD 47,60 | TWD 44,50 | 10,17M |
| 2026-07-29 | TWD 45,50 | -%7,52 | TWD 49,50 | TWD 49,50 | TWD 44,30 | 9,48M |
| 2026-07-28 | TWD 49,20 | -%9,89 | TWD 52,00 | TWD 52,00 | TWD 49,15 | 6,33M |
| 2026-07-27 | TWD 54,60 | -%1,27 | TWD 55,30 | TWD 55,70 | TWD 53,20 | 3,96M |
| 2026-07-24 | TWD 55,30 | -%3,15 | TWD 56,10 | TWD 57,20 | TWD 55,10 | 3,78M |
| 2026-07-23 | TWD 57,10 | -%3,22 | TWD 59,30 | TWD 60,00 | TWD 56,60 | 5,57M |
| 2026-07-22 | TWD 59,00 | +%2,79 | TWD 58,40 | TWD 59,80 | TWD 57,90 | 7,28M |
| 2026-07-21 | TWD 57,40 | +%1,23 | TWD 57,40 | TWD 57,70 | TWD 56,30 | 5,98M |
| 2026-07-20 | TWD 56,70 | %0,00 | TWD 56,70 | TWD 56,70 | TWD 52,50 | 6,17M |
| 2026-07-17 | TWD 56,70 | -%10,00 | TWD 60,00 | TWD 60,40 | TWD 56,70 | 13,40M |
| 2026-07-16 | TWD 63,00 | -%3,08 | TWD 64,00 | TWD 64,80 | TWD 62,30 | 6,20M |
| 2026-07-15 | TWD 65,00 | +%4,67 | TWD 63,20 | TWD 66,20 | TWD 63,10 | 11,42M |
| 2026-07-14 | TWD 62,10 | -%5,19 | TWD 65,00 | TWD 65,20 | TWD 59,10 | 12,70M |
| 2026-07-13 | TWD 65,50 | -%0,15 | TWD 67,40 | TWD 69,20 | TWD 64,50 | 10,86M |
| 2026-07-10 | TWD 65,60 | %0,00 | TWD 65,60 | TWD 65,60 | TWD 65,60 | 0 |
| 2026-07-09 | TWD 65,60 | -%2,09 | TWD 67,40 | TWD 67,50 | TWD 65,20 | 7,20M |
| 2026-07-08 | TWD 67,00 | +%1,98 | TWD 66,20 | TWD 67,20 | TWD 64,60 | 11,89M |
| 2026-07-07 | TWD 65,70 | -%3,81 | TWD 68,60 | TWD 69,90 | TWD 65,60 | 14,22M |
| 2026-07-06 | TWD 68,30 | -%3,26 | TWD 71,50 | TWD 72,20 | TWD 68,00 | 19,91M |
| 2026-07-03 | TWD 70,60 | -%0,70 | TWD 70,20 | TWD 71,70 | TWD 69,20 | 12,92M |
| 2026-07-02 | TWD 71,10 | -%3,27 | TWD 72,50 | TWD 72,90 | TWD 70,00 | 29,31M |
| 2026-07-01 | TWD 73,50 | +%6,52 | TWD 71,20 | TWD 75,90 | TWD 71,20 | 82,16M |
| 2026-06-30 | TWD 69,00 | +%0,44 | TWD 70,10 | TWD 71,00 | TWD 68,20 | 23,14M |
| 2026-06-29 | TWD 68,70 | +%0,15 | TWD 67,00 | TWD 70,00 | TWD 66,30 | 18,04M |
| 2026-06-26 | TWD 68,60 | -%9,86 | TWD 74,00 | TWD 74,20 | TWD 68,50 | 64,05M |
| 2026-06-25 | TWD 76,10 | +%9,97 | TWD 72,00 | TWD 76,10 | TWD 70,90 | 73,60M |
| 2026-06-24 | TWD 69,20 | +%5,01 | TWD 65,50 | TWD 72,00 | TWD 65,20 | 34,68M |
| 2026-06-23 | TWD 65,90 | -%4,63 | TWD 70,80 | TWD 72,10 | TWD 65,50 | 45,32M |
| 2026-06-22 | TWD 69,10 | +%9,86 | TWD 68,20 | TWD 69,10 | TWD 67,60 | 14,65M |
| 2026-06-18 | TWD 62,90 | +%6,61 | TWD 59,50 | TWD 63,40 | TWD 59,30 | 8,91M |
| 2026-06-17 | TWD 59,00 | %0,00 | TWD 58,30 | TWD 59,50 | TWD 58,20 | 3,04M |
| 2026-06-16 | TWD 59,00 | -%3,75 | TWD 61,90 | TWD 61,90 | TWD 59,00 | 5,46M |
| 2026-06-15 | TWD 61,30 | +%4,79 | TWD 60,00 | TWD 61,80 | TWD 59,60 | 7,34M |
| 2026-06-12 | TWD 58,50 | +%3,72 | TWD 58,00 | TWD 60,60 | TWD 58,00 | 8,56M |
| 2026-06-11 | TWD 56,40 | +%2,36 | TWD 54,50 | TWD 56,50 | TWD 53,60 | 7,17M |
| 2026-06-10 | TWD 55,10 | -%5,49 | TWD 57,50 | TWD 59,30 | TWD 55,00 | 6,95M |
| 2026-06-09 | TWD 58,30 | +%2,10 | TWD 57,50 | TWD 58,70 | TWD 56,30 | 7,42M |
| 2026-06-08 | TWD 57,10 | -%8,64 | TWD 56,30 | TWD 57,60 | TWD 56,30 | 8,51M |
| 2026-06-05 | TWD 62,50 | -%0,95 | TWD 62,60 | TWD 64,00 | TWD 61,30 | 9,47M |
| 2026-06-04 | TWD 63,10 | -%3,52 | TWD 64,50 | TWD 65,00 | TWD 63,00 | 8,23M |
| 2026-06-03 | TWD 65,40 | -%2,10 | TWD 67,50 | TWD 68,30 | TWD 65,40 | 11,50M |
| 2026-06-02 | TWD 66,80 | -%0,45 | TWD 68,20 | TWD 69,80 | TWD 64,10 | 18,03M |
| 2026-06-01 | TWD 67,10 | +%0,30 | TWD 67,90 | TWD 68,80 | TWD 66,50 | 16,04M |
| 2026-05-29 | TWD 66,90 | +%3,40 | TWD 66,10 | TWD 67,50 | TWD 63,60 | 16,47M |
| 2026-05-28 | TWD 64,70 | -%3,14 | TWD 67,30 | TWD 68,00 | TWD 64,50 | 18,13M |
| 2026-05-27 | TWD 66,80 | -%1,18 | TWD 69,00 | TWD 71,80 | TWD 66,30 | 26,89M |