Kaimei Electronic Corporation 2375
TWSE · Tayvan · Elektronik Teknoloji
TWD 126,00+1,50 (+%1,20)
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 126,00 | +%1,20 | TWD 124,00 | TWD 129,00 | TWD 123,00 | 5,89M |
| 2026-10-01 | TWD 124,50 | +%5,51 | TWD 119,00 | TWD 127,00 | TWD 119,00 | 8,31M |
| 2026-09-30 | TWD 118,00 | +%0,43 | TWD 119,00 | TWD 120,00 | TWD 117,50 | 1,09M |
| 2026-09-29 | TWD 117,50 | %0,00 | TWD 117,50 | TWD 118,00 | TWD 116,00 | 917,86K |
| 2026-09-24 | TWD 117,50 | -%0,42 | TWD 117,50 | TWD 120,00 | TWD 117,00 | 1,13M |
| 2026-09-23 | TWD 118,00 | -%0,42 | TWD 120,00 | TWD 122,00 | TWD 117,50 | 2,05M |
| 2026-09-22 | TWD 118,50 | %0,00 | TWD 121,00 | TWD 122,00 | TWD 118,50 | 1,92M |
| 2026-09-21 | TWD 118,50 | -%0,84 | TWD 120,50 | TWD 123,00 | TWD 118,00 | 2,33M |
| 2026-09-18 | TWD 119,50 | +%1,70 | TWD 120,50 | TWD 120,50 | TWD 118,00 | 1,27M |
| 2026-09-17 | TWD 117,50 | -%2,49 | TWD 120,50 | TWD 123,50 | TWD 117,50 | 1,67M |
| 2026-09-16 | TWD 120,50 | +%2,55 | TWD 118,50 | TWD 120,50 | TWD 117,00 | 1,30M |
| 2026-09-15 | TWD 117,50 | -%1,67 | TWD 119,50 | TWD 122,50 | TWD 117,50 | 1,58M |
| 2026-09-14 | TWD 119,50 | +%0,84 | TWD 116,00 | TWD 123,00 | TWD 114,50 | 1,85M |
| 2026-09-11 | TWD 118,50 | -%2,87 | TWD 119,50 | TWD 123,50 | TWD 118,00 | 2,93M |
| 2026-09-10 | TWD 122,00 | -%0,81 | TWD 122,00 | TWD 125,00 | TWD 119,00 | 2,51M |
| 2026-09-09 | TWD 123,00 | %0,00 | TWD 124,00 | TWD 127,50 | TWD 122,00 | 1,93M |
| 2026-09-08 | TWD 123,00 | -%3,15 | TWD 127,50 | TWD 127,50 | TWD 122,50 | 2,16M |
| 2026-09-07 | TWD 127,00 | +%1,60 | TWD 128,00 | TWD 130,50 | TWD 126,00 | 4,83M |
| 2026-09-04 | TWD 125,00 | +%5,93 | TWD 124,00 | TWD 127,00 | TWD 121,00 | 6,14M |
| 2026-09-03 | TWD 118,00 | -%5,60 | TWD 125,00 | TWD 125,50 | TWD 118,00 | 2,80M |
| 2026-09-02 | TWD 125,00 | -%1,57 | TWD 124,50 | TWD 125,00 | TWD 122,50 | 1,75M |
| 2026-09-01 | TWD 127,00 | %0,00 | TWD 127,00 | TWD 133,00 | TWD 126,50 | 4,97M |
| 2026-08-31 | TWD 127,00 | -%4,51 | TWD 130,50 | TWD 135,50 | TWD 123,00 | 5,18M |
| 2026-08-28 | TWD 133,00 | +%1,92 | TWD 136,00 | TWD 143,00 | TWD 131,00 | 19,23M |
| 2026-08-27 | TWD 130,50 | +%5,24 | TWD 125,50 | TWD 132,00 | TWD 122,50 | 6,70M |
| 2026-08-26 | TWD 124,00 | +%1,22 | TWD 122,50 | TWD 125,00 | TWD 121,00 | 2,00M |
| 2026-08-25 | TWD 122,50 | +%1,66 | TWD 120,50 | TWD 123,50 | TWD 116,00 | 1,72M |
| 2026-08-24 | TWD 120,50 | -%1,63 | TWD 122,50 | TWD 125,00 | TWD 120,00 | 1,61M |
| 2026-08-21 | TWD 122,50 | -%2,00 | TWD 124,00 | TWD 126,50 | TWD 121,00 | 2,14M |
| 2026-08-20 | TWD 125,00 | -%1,57 | TWD 128,00 | TWD 129,50 | TWD 122,50 | 3,00M |
| 2026-08-19 | TWD 127,00 | +%3,67 | TWD 117,00 | TWD 132,00 | TWD 117,00 | 8,48M |
| 2026-08-18 | TWD 122,50 | -%4,30 | TWD 127,00 | TWD 128,50 | TWD 122,00 | 2,88M |
| 2026-08-17 | TWD 128,00 | -%1,92 | TWD 128,00 | TWD 129,00 | TWD 124,00 | 3,21M |
| 2026-08-14 | TWD 130,50 | -%6,45 | TWD 139,00 | TWD 139,50 | TWD 128,50 | 11,36M |
| 2026-08-13 | TWD 139,50 | +%9,84 | TWD 130,00 | TWD 139,50 | TWD 130,00 | 12,01M |
| 2026-08-12 | TWD 127,00 | -%1,17 | TWD 126,50 | TWD 131,50 | TWD 125,00 | 6,49M |
| 2026-08-11 | TWD 128,50 | +%3,63 | TWD 122,00 | TWD 133,00 | TWD 122,00 | 12,70M |
| 2026-08-10 | TWD 124,00 | +%5,53 | TWD 121,00 | TWD 124,50 | TWD 119,00 | 3,51M |
| 2026-08-07 | TWD 117,50 | -%4,47 | TWD 122,50 | TWD 124,50 | TWD 114,50 | 2,37M |
| 2026-08-06 | TWD 123,00 | -%0,40 | TWD 121,00 | TWD 124,50 | TWD 117,00 | 2,19M |
| 2026-08-05 | TWD 123,50 | +%1,23 | TWD 127,50 | TWD 130,00 | TWD 122,50 | 4,24M |
| 2026-08-04 | TWD 122,00 | +%0,83 | TWD 121,00 | TWD 124,50 | TWD 117,50 | 4,38M |
| 2026-08-03 | TWD 121,00 | +%3,86 | TWD 116,00 | TWD 126,50 | TWD 115,00 | 6,81M |
| 2026-07-31 | TWD 116,50 | +%9,91 | TWD 116,00 | TWD 116,50 | TWD 112,00 | 4,72M |
| 2026-07-30 | TWD 106,00 | -%1,40 | TWD 106,50 | TWD 114,50 | TWD 103,50 | 8,12M |
| 2026-07-29 | TWD 107,50 | -%9,28 | TWD 115,00 | TWD 118,50 | TWD 107,00 | 6,13M |
| 2026-07-28 | TWD 118,50 | -%9,54 | TWD 124,00 | TWD 124,00 | TWD 118,50 | 4,11M |
| 2026-07-27 | TWD 131,00 | %0,00 | TWD 131,50 | TWD 136,50 | TWD 127,00 | 5,56M |
| 2026-07-24 | TWD 131,00 | -%8,07 | TWD 140,00 | TWD 141,00 | TWD 131,00 | 3,03M |
| 2026-07-23 | TWD 142,50 | -%2,06 | TWD 145,00 | TWD 149,50 | TWD 139,50 | 5,08M |
| 2026-07-22 | TWD 145,50 | +%4,68 | TWD 149,00 | TWD 152,50 | TWD 145,00 | 6,63M |
| 2026-07-21 | TWD 139,00 | +%2,58 | TWD 140,00 | TWD 142,50 | TWD 136,00 | 8,43M |
| 2026-07-20 | TWD 135,50 | -%8,75 | TWD 147,00 | TWD 147,00 | TWD 134,00 | 6,38M |
| 2026-07-17 | TWD 148,50 | -%9,73 | TWD 156,50 | TWD 159,00 | TWD 148,50 | 5,70M |
| 2026-07-16 | TWD 164,50 | -%3,24 | TWD 167,00 | TWD 172,00 | TWD 163,00 | 6,54M |
| 2026-07-15 | TWD 170,00 | -%1,16 | TWD 177,00 | TWD 177,00 | TWD 166,50 | 9,02M |
| 2026-07-14 | TWD 172,00 | -%7,03 | TWD 181,50 | TWD 188,50 | TWD 167,00 | 11,10M |
| 2026-07-13 | TWD 185,00 | -%1,86 | TWD 190,50 | TWD 200,50 | TWD 180,00 | 13,85M |
| 2026-07-10 | TWD 188,50 | %0,00 | TWD 188,50 | TWD 188,50 | TWD 188,50 | 0 |
| 2026-07-09 | TWD 188,50 | -%1,82 | TWD 196,50 | TWD 199,50 | TWD 188,50 | 9,50M |
| 2026-07-08 | TWD 192,00 | -%2,54 | TWD 197,00 | TWD 199,50 | TWD 185,00 | 12,53M |
| 2026-07-07 | TWD 197,00 | -%5,52 | TWD 208,00 | TWD 216,00 | TWD 191,50 | 13,11M |
| 2026-07-06 | TWD 208,50 | -%3,47 | TWD 220,00 | TWD 227,50 | TWD 203,00 | 14,36M |
| 2026-07-03 | TWD 216,00 | -%0,46 | TWD 213,50 | TWD 230,00 | TWD 205,00 | 30,52M |
| 2026-07-02 | TWD 217,00 | -%6,67 | TWD 225,50 | TWD 237,00 | TWD 213,50 | 32,21M |
| 2026-07-01 | TWD 232,50 | +%9,93 | TWD 220,00 | TWD 232,50 | TWD 220,00 | 28,34M |
| 2026-06-30 | TWD 211,50 | +%9,87 | TWD 195,00 | TWD 211,50 | TWD 193,50 | 8,30M |
| 2026-06-29 | TWD 192,50 | -%2,53 | TWD 197,50 | TWD 200,50 | TWD 188,00 | 11,13M |
| 2026-06-26 | TWD 197,50 | -%6,84 | TWD 207,50 | TWD 217,00 | TWD 197,00 | 15,34M |
| 2026-06-25 | TWD 212,00 | +%0,24 | TWD 219,00 | TWD 227,00 | TWD 205,50 | 27,09M |
| 2026-06-24 | TWD 211,50 | +%5,49 | TWD 199,00 | TWD 214,50 | TWD 195,50 | 17,23M |
| 2026-06-23 | TWD 200,50 | -%8,45 | TWD 217,00 | TWD 217,50 | TWD 200,00 | 13,72M |
| 2026-06-22 | TWD 219,00 | %0,00 | TWD 224,50 | TWD 228,00 | TWD 214,50 | 32,84M |
| 2026-06-18 | TWD 219,00 | +%9,77 | TWD 212,00 | TWD 219,00 | TWD 211,00 | 18,64M |
| 2026-06-17 | TWD 199,50 | +%9,92 | TWD 178,00 | TWD 199,50 | TWD 178,00 | 26,79M |
| 2026-06-16 | TWD 181,50 | -%4,22 | TWD 197,00 | TWD 202,50 | TWD 178,00 | 39,57M |
| 2026-06-15 | TWD 189,50 | +%9,86 | TWD 183,50 | TWD 189,50 | TWD 182,00 | 13,21M |
| 2026-06-12 | TWD 172,50 | +%7,14 | TWD 173,00 | TWD 177,00 | TWD 169,00 | 9,28M |
| 2026-06-11 | TWD 161,00 | +%1,58 | TWD 164,00 | TWD 164,00 | TWD 147,50 | 4,14M |
| 2026-06-10 | TWD 158,50 | -%3,94 | TWD 162,00 | TWD 178,00 | TWD 158,50 | 8,07M |
| 2026-06-09 | TWD 165,00 | +%10,00 | TWD 157,00 | TWD 165,00 | TWD 151,00 | 4,88M |
| 2026-06-08 | TWD 150,00 | -%3,85 | TWD 140,50 | TWD 153,00 | TWD 140,50 | 2,64M |
| 2026-06-05 | TWD 156,00 | +%7,59 | TWD 142,50 | TWD 156,00 | TWD 132,00 | 3,46M |
| 2026-06-04 | TWD 145,00 | -%6,75 | TWD 149,00 | TWD 152,00 | TWD 145,00 | 2,80M |
| 2026-06-03 | TWD 155,50 | -%4,31 | TWD 161,50 | TWD 162,50 | TWD 155,00 | 2,87M |
| 2026-06-02 | TWD 162,50 | -%0,91 | TWD 160,50 | TWD 162,50 | TWD 150,00 | 4,50M |
| 2026-06-01 | TWD 164,00 | -%1,50 | TWD 163,50 | TWD 175,00 | TWD 158,00 | 7,63M |
| 2026-05-29 | TWD 166,50 | +%3,10 | TWD 171,50 | TWD 176,50 | TWD 158,50 | 46,95M |
| 2026-05-28 | TWD 161,50 | +%9,86 | TWD 148,00 | TWD 161,50 | TWD 145,00 | 29,58M |
| 2026-05-27 | TWD 147,00 | +%9,70 | TWD 137,00 | TWD 147,00 | TWD 133,00 | 32,58M |