KYE Systems Corp. 2365
TWSE · Tayvan · Elektronik Teknoloji
TWD 28,40+0,20 (+%0,71)
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 28,40 | +%0,71 | TWD 28,20 | TWD 28,40 | TWD 28,00 | 534,09K |
| 2026-10-01 | TWD 28,20 | -%0,53 | TWD 28,35 | TWD 28,40 | TWD 27,90 | 655,67K |
| 2026-09-30 | TWD 28,35 | +%0,89 | TWD 28,35 | TWD 28,35 | TWD 28,00 | 730,12K |
| 2026-09-29 | TWD 28,10 | -%0,35 | TWD 28,20 | TWD 28,60 | TWD 28,10 | 564,76K |
| 2026-09-24 | TWD 28,20 | -%0,88 | TWD 28,45 | TWD 28,45 | TWD 28,15 | 284,98K |
| 2026-09-23 | TWD 28,45 | -%0,70 | TWD 28,90 | TWD 28,90 | TWD 28,40 | 341,42K |
| 2026-09-22 | TWD 28,65 | -%1,88 | TWD 29,90 | TWD 29,90 | TWD 28,55 | 681,00K |
| 2026-09-21 | TWD 29,20 | +%3,73 | TWD 28,25 | TWD 29,30 | TWD 28,20 | 956,88K |
| 2026-09-18 | TWD 28,15 | +%0,90 | TWD 28,15 | TWD 28,40 | TWD 27,75 | 944,84K |
| 2026-09-17 | TWD 27,90 | +%0,90 | TWD 27,80 | TWD 28,20 | TWD 27,80 | 691,70K |
| 2026-09-16 | TWD 27,65 | +%2,03 | TWD 27,20 | TWD 27,70 | TWD 27,20 | 397,10K |
| 2026-09-15 | TWD 27,10 | -%2,52 | TWD 27,80 | TWD 27,85 | TWD 27,05 | 757,08K |
| 2026-09-14 | TWD 27,80 | -%0,89 | TWD 27,70 | TWD 28,10 | TWD 27,55 | 422,73K |
| 2026-09-11 | TWD 28,05 | -%0,88 | TWD 28,00 | TWD 28,35 | TWD 27,90 | 440,10K |
| 2026-09-10 | TWD 28,30 | -%0,88 | TWD 28,50 | TWD 28,50 | TWD 28,20 | 405,30K |
| 2026-09-09 | TWD 28,55 | +%0,35 | TWD 28,45 | TWD 28,70 | TWD 28,35 | 391,25K |
| 2026-09-08 | TWD 28,45 | -%0,70 | TWD 29,00 | TWD 29,00 | TWD 28,20 | 562,07K |
| 2026-09-07 | TWD 28,65 | -%1,72 | TWD 29,50 | TWD 29,50 | TWD 28,30 | 772,22K |
| 2026-09-04 | TWD 29,15 | %0,00 | TWD 29,50 | TWD 29,50 | TWD 28,85 | 733,51K |
| 2026-09-03 | TWD 29,15 | -%3,32 | TWD 30,15 | TWD 30,70 | TWD 29,10 | 1,62M |
| 2026-09-02 | TWD 30,15 | +%0,67 | TWD 29,90 | TWD 30,45 | TWD 29,65 | 1,04M |
| 2026-09-01 | TWD 29,95 | +%1,53 | TWD 29,40 | TWD 30,05 | TWD 29,40 | 740,20K |
| 2026-08-31 | TWD 29,50 | -%1,67 | TWD 29,80 | TWD 29,90 | TWD 29,40 | 544,38K |
| 2026-08-28 | TWD 30,00 | -%1,32 | TWD 30,75 | TWD 30,80 | TWD 30,00 | 728,32K |
| 2026-08-27 | TWD 30,40 | +%0,16 | TWD 30,35 | TWD 31,10 | TWD 30,20 | 1,00M |
| 2026-08-26 | TWD 30,35 | +%1,17 | TWD 30,05 | TWD 30,70 | TWD 29,80 | 916,20K |
| 2026-08-25 | TWD 30,00 | -%0,33 | TWD 30,10 | TWD 30,10 | TWD 29,25 | 815,59K |
| 2026-08-24 | TWD 30,10 | -%1,63 | TWD 30,20 | TWD 30,90 | TWD 30,00 | 2,61M |
| 2026-08-21 | TWD 30,60 | +%0,16 | TWD 30,70 | TWD 30,90 | TWD 30,00 | 2,61M |
| 2026-08-20 | TWD 30,55 | +%1,66 | TWD 30,45 | TWD 30,75 | TWD 29,80 | 1,05M |
| 2026-08-19 | TWD 30,05 | +%0,17 | TWD 29,00 | TWD 30,45 | TWD 29,00 | 914,00K |
| 2026-08-18 | TWD 30,00 | -%4,00 | TWD 31,50 | TWD 31,50 | TWD 29,95 | 1,32M |
| 2026-08-17 | TWD 31,25 | +%0,81 | TWD 31,20 | TWD 32,25 | TWD 30,95 | 2,20M |
| 2026-08-14 | TWD 31,00 | -%0,80 | TWD 31,70 | TWD 31,70 | TWD 30,70 | 1,06M |
| 2026-08-13 | TWD 31,25 | +%0,16 | TWD 31,30 | TWD 31,75 | TWD 31,10 | 1,14M |
| 2026-08-12 | TWD 31,20 | +%0,48 | TWD 30,90 | TWD 31,35 | TWD 30,90 | 733,41K |
| 2026-08-11 | TWD 31,05 | -%0,64 | TWD 30,85 | TWD 31,15 | TWD 30,35 | 927,61K |
| 2026-08-10 | TWD 31,25 | +%3,31 | TWD 30,80 | TWD 31,30 | TWD 30,35 | 1,08M |
| 2026-08-07 | TWD 30,25 | %0,00 | TWD 30,55 | TWD 31,10 | TWD 30,05 | 1,81M |
| 2026-08-06 | TWD 30,25 | +%0,67 | TWD 30,40 | TWD 30,40 | TWD 29,60 | 896,88K |
| 2026-08-05 | TWD 30,05 | +%1,69 | TWD 29,75 | TWD 30,20 | TWD 29,55 | 976,08K |
| 2026-08-04 | TWD 29,55 | +%3,87 | TWD 28,40 | TWD 29,55 | TWD 28,05 | 1,04M |
| 2026-08-03 | TWD 28,45 | +%1,43 | TWD 27,95 | TWD 28,65 | TWD 27,50 | 721,14K |
| 2026-07-31 | TWD 28,05 | +%7,88 | TWD 27,40 | TWD 28,05 | TWD 27,20 | 1,00M |
| 2026-07-30 | TWD 26,00 | -%2,99 | TWD 26,50 | TWD 27,45 | TWD 26,00 | 2,04M |
| 2026-07-29 | TWD 26,80 | -%4,11 | TWD 28,30 | TWD 28,50 | TWD 25,75 | 2,26M |
| 2026-07-28 | TWD 27,95 | -%5,41 | TWD 28,60 | TWD 28,90 | TWD 27,95 | 1,54M |
| 2026-07-27 | TWD 29,55 | -%2,15 | TWD 30,05 | TWD 30,25 | TWD 29,20 | 1,28M |
| 2026-07-24 | TWD 30,20 | -%0,49 | TWD 30,35 | TWD 31,45 | TWD 29,80 | 2,98M |
| 2026-07-23 | TWD 30,35 | -%1,94 | TWD 30,85 | TWD 31,75 | TWD 30,20 | 7,77M |
| 2026-07-22 | TWD 30,95 | +%3,51 | TWD 30,20 | TWD 31,90 | TWD 30,20 | 5,89M |
| 2026-07-21 | TWD 29,90 | +%2,05 | TWD 29,50 | TWD 30,75 | TWD 29,30 | 4,89M |
| 2026-07-20 | TWD 29,30 | -%1,18 | TWD 29,75 | TWD 30,75 | TWD 29,00 | 1,95M |
| 2026-07-17 | TWD 29,65 | -%6,47 | TWD 31,30 | TWD 31,60 | TWD 29,65 | 3,28M |
| 2026-07-16 | TWD 31,70 | -%3,06 | TWD 32,30 | TWD 32,55 | TWD 31,50 | 4,06M |
| 2026-07-15 | TWD 32,70 | +%2,67 | TWD 32,25 | TWD 33,25 | TWD 31,70 | 6,55M |
| 2026-07-14 | TWD 31,85 | -%2,00 | TWD 32,40 | TWD 33,20 | TWD 31,00 | 3,61M |
| 2026-07-13 | TWD 32,50 | %0,00 | TWD 32,95 | TWD 33,60 | TWD 32,35 | 4,85M |
| 2026-07-10 | TWD 32,50 | %0,00 | TWD 32,50 | TWD 32,50 | TWD 32,50 | 0 |
| 2026-07-09 | TWD 32,50 | +%1,56 | TWD 32,00 | TWD 33,35 | TWD 32,00 | 1,98M |
| 2026-07-08 | TWD 32,00 | -%0,93 | TWD 31,95 | TWD 32,30 | TWD 31,00 | 2,39M |
| 2026-07-07 | TWD 32,30 | -%5,56 | TWD 34,25 | TWD 34,60 | TWD 32,25 | 3,16M |
| 2026-07-06 | TWD 34,20 | -%2,43 | TWD 35,65 | TWD 35,90 | TWD 34,20 | 2,10M |
| 2026-07-03 | TWD 35,05 | -%0,43 | TWD 35,30 | TWD 36,00 | TWD 34,70 | 4,89M |
| 2026-07-02 | TWD 35,20 | +%2,77 | TWD 34,30 | TWD 36,00 | TWD 33,95 | 7,98M |
| 2026-07-01 | TWD 34,25 | +%1,63 | TWD 33,95 | TWD 34,90 | TWD 33,95 | 3,53M |
| 2026-06-30 | TWD 33,70 | +%0,30 | TWD 33,50 | TWD 33,95 | TWD 33,10 | 2,64M |
| 2026-06-29 | TWD 33,60 | +%5,66 | TWD 31,80 | TWD 34,60 | TWD 31,80 | 5,91M |
| 2026-06-26 | TWD 31,80 | -%3,34 | TWD 32,90 | TWD 32,90 | TWD 31,55 | 2,87M |
| 2026-06-25 | TWD 32,90 | -%2,08 | TWD 33,75 | TWD 33,90 | TWD 32,70 | 2,40M |
| 2026-06-24 | TWD 33,60 | +%0,30 | TWD 33,10 | TWD 33,70 | TWD 33,00 | 1,12M |
| 2026-06-23 | TWD 33,50 | -%2,62 | TWD 34,75 | TWD 34,75 | TWD 33,40 | 1,90M |
| 2026-06-22 | TWD 34,40 | +%1,03 | TWD 34,20 | TWD 34,75 | TWD 33,95 | 1,98M |
| 2026-06-18 | TWD 34,05 | +%1,19 | TWD 33,70 | TWD 34,60 | TWD 33,60 | 1,91M |
| 2026-06-17 | TWD 33,65 | +%1,66 | TWD 33,10 | TWD 33,65 | TWD 32,80 | 1,01M |
| 2026-06-16 | TWD 33,10 | -%2,36 | TWD 34,10 | TWD 34,20 | TWD 33,05 | 1,62M |
| 2026-06-15 | TWD 33,90 | +%1,04 | TWD 34,10 | TWD 34,45 | TWD 33,85 | 1,06M |
| 2026-06-12 | TWD 33,55 | +%0,75 | TWD 33,95 | TWD 34,40 | TWD 33,50 | 1,07M |
| 2026-06-11 | TWD 33,30 | -%1,48 | TWD 33,95 | TWD 34,20 | TWD 32,65 | 1,58M |
| 2026-06-10 | TWD 33,80 | -%4,92 | TWD 35,40 | TWD 35,95 | TWD 33,80 | 2,15M |
| 2026-06-09 | TWD 35,55 | +%2,89 | TWD 34,70 | TWD 36,55 | TWD 34,70 | 3,34M |
| 2026-06-08 | TWD 34,55 | -%4,03 | TWD 32,40 | TWD 34,65 | TWD 32,40 | 2,58M |
| 2026-06-05 | TWD 36,00 | -%1,77 | TWD 36,20 | TWD 38,00 | TWD 35,70 | 6,29M |
| 2026-06-04 | TWD 36,65 | -%1,35 | TWD 37,10 | TWD 37,20 | TWD 35,80 | 3,70M |
| 2026-06-03 | TWD 37,15 | +%0,27 | TWD 37,40 | TWD 37,60 | TWD 36,50 | 4,45M |
| 2026-06-02 | TWD 37,05 | -%2,50 | TWD 38,45 | TWD 38,45 | TWD 36,10 | 4,54M |
| 2026-06-01 | TWD 38,00 | -%1,81 | TWD 38,50 | TWD 39,20 | TWD 38,00 | 7,46M |
| 2026-05-29 | TWD 38,70 | +%6,46 | TWD 36,95 | TWD 38,85 | TWD 36,65 | 9,03M |
| 2026-05-28 | TWD 36,35 | -%2,68 | TWD 37,55 | TWD 38,20 | TWD 36,05 | 5,40M |
| 2026-05-27 | TWD 37,35 | -%2,10 | TWD 38,30 | TWD 39,75 | TWD 36,95 | 6,11M |