Realtek Semiconductor Corp 2379
TWSE · Tayvan · Elektronik Teknoloji
TWD 762,00+2,00 (+%0,26)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 762,00 | +%0,26 | TWD 753,00 | TWD 769,00 | TWD 751,00 | 3,15M |
| 2026-09-30 | TWD 760,00 | %0,00 | TWD 763,00 | TWD 767,00 | TWD 750,00 | 2,02M |
| 2026-09-29 | TWD 760,00 | +%1,47 | TWD 715,00 | TWD 778,00 | TWD 715,00 | 2,96M |
| 2026-09-24 | TWD 749,00 | -%1,58 | TWD 745,00 | TWD 753,00 | TWD 725,00 | 2,74M |
| 2026-09-23 | TWD 761,00 | +%0,79 | TWD 768,00 | TWD 794,00 | TWD 752,00 | 4,72M |
| 2026-09-22 | TWD 755,00 | +%2,03 | TWD 750,00 | TWD 764,00 | TWD 746,00 | 3,57M |
| 2026-09-21 | TWD 740,00 | +%1,79 | TWD 733,00 | TWD 743,00 | TWD 724,00 | 2,85M |
| 2026-09-18 | TWD 727,00 | +%1,68 | TWD 724,00 | TWD 728,00 | TWD 716,00 | 2,48M |
| 2026-09-17 | TWD 715,00 | -%0,69 | TWD 726,00 | TWD 731,00 | TWD 715,00 | 3,04M |
| 2026-09-16 | TWD 720,00 | +%2,42 | TWD 711,00 | TWD 726,00 | TWD 711,00 | 2,48M |
| 2026-09-15 | TWD 703,00 | -%1,40 | TWD 717,00 | TWD 717,00 | TWD 703,00 | 1,82M |
| 2026-09-14 | TWD 713,00 | +%1,28 | TWD 690,00 | TWD 732,00 | TWD 686,00 | 2,63M |
| 2026-09-11 | TWD 704,00 | +%1,15 | TWD 691,00 | TWD 704,00 | TWD 688,00 | 1,94M |
| 2026-09-10 | TWD 696,00 | -%1,28 | TWD 705,00 | TWD 717,00 | TWD 693,00 | 2,74M |
| 2026-09-09 | TWD 705,00 | +%1,88 | TWD 699,00 | TWD 733,00 | TWD 698,00 | 2,98M |
| 2026-09-08 | TWD 692,00 | -%5,08 | TWD 717,00 | TWD 721,00 | TWD 680,00 | 4,65M |
| 2026-09-07 | TWD 729,00 | +%2,24 | TWD 720,00 | TWD 738,00 | TWD 706,00 | 2,70M |
| 2026-09-04 | TWD 713,00 | +%0,85 | TWD 710,00 | TWD 725,00 | TWD 706,00 | 1,37M |
| 2026-09-03 | TWD 707,00 | -%4,97 | TWD 752,00 | TWD 752,00 | TWD 707,00 | 2,76M |
| 2026-09-02 | TWD 744,00 | %0,00 | TWD 742,00 | TWD 774,00 | TWD 736,00 | 2,77M |
| 2026-09-01 | TWD 744,00 | +%3,19 | TWD 723,00 | TWD 753,00 | TWD 723,00 | 2,53M |
| 2026-08-31 | TWD 721,00 | -%0,14 | TWD 724,00 | TWD 724,00 | TWD 709,00 | 2,87M |
| 2026-08-28 | TWD 722,00 | -%1,10 | TWD 730,00 | TWD 733,00 | TWD 721,00 | 1,10M |
| 2026-08-27 | TWD 730,00 | -%0,54 | TWD 739,00 | TWD 744,00 | TWD 720,00 | 1,83M |
| 2026-08-26 | TWD 734,00 | +%0,55 | TWD 729,00 | TWD 738,00 | TWD 722,00 | 1,02M |
| 2026-08-25 | TWD 730,00 | +%1,96 | TWD 713,00 | TWD 730,00 | TWD 707,00 | 1,77M |
| 2026-08-24 | TWD 716,00 | +%0,28 | TWD 713,00 | TWD 725,00 | TWD 706,00 | 899,10K |
| 2026-08-21 | TWD 714,00 | +%1,56 | TWD 703,00 | TWD 729,00 | TWD 703,00 | 1,85M |
| 2026-08-20 | TWD 703,00 | -%4,74 | TWD 742,00 | TWD 745,00 | TWD 696,00 | 4,85M |
| 2026-08-19 | TWD 738,00 | +%4,38 | TWD 696,00 | TWD 746,00 | TWD 692,00 | 3,85M |
| 2026-08-18 | TWD 707,00 | -%1,39 | TWD 710,00 | TWD 723,00 | TWD 690,00 | 2,31M |
| 2026-08-17 | TWD 717,00 | -%0,55 | TWD 712,00 | TWD 725,00 | TWD 706,00 | 2,55M |
| 2026-08-14 | TWD 721,00 | -%4,88 | TWD 752,00 | TWD 759,00 | TWD 721,00 | 2,48M |
| 2026-08-13 | TWD 758,00 | -%1,04 | TWD 775,00 | TWD 775,00 | TWD 750,00 | 1,97M |
| 2026-08-12 | TWD 766,00 | -%0,78 | TWD 772,00 | TWD 776,00 | TWD 760,00 | 1,44M |
| 2026-08-11 | TWD 772,00 | +%1,85 | TWD 758,00 | TWD 780,00 | TWD 758,00 | 2,28M |
| 2026-08-10 | TWD 758,00 | +%1,07 | TWD 752,00 | TWD 764,00 | TWD 746,00 | 2,55M |
| 2026-08-07 | TWD 750,00 | +%0,81 | TWD 737,00 | TWD 764,00 | TWD 733,00 | 2,88M |
| 2026-08-06 | TWD 744,00 | -%0,93 | TWD 746,00 | TWD 751,00 | TWD 730,00 | 2,32M |
| 2026-08-05 | TWD 751,00 | +%3,87 | TWD 762,00 | TWD 770,00 | TWD 745,00 | 3,68M |
| 2026-08-04 | TWD 723,00 | +%2,70 | TWD 691,00 | TWD 725,00 | TWD 674,00 | 4,11M |
| 2026-08-03 | TWD 704,00 | +%3,07 | TWD 666,00 | TWD 719,00 | TWD 656,00 | 5,57M |
| 2026-07-31 | TWD 683,00 | -%2,01 | TWD 752,00 | TWD 758,00 | TWD 655,00 | 12,96M |
| 2026-07-30 | TWD 697,00 | -%5,56 | TWD 730,00 | TWD 745,00 | TWD 686,00 | 5,75M |
| 2026-07-29 | TWD 738,00 | +%0,96 | TWD 742,00 | TWD 777,00 | TWD 715,00 | 5,49M |
| 2026-07-28 | TWD 731,00 | -%4,07 | TWD 741,00 | TWD 755,00 | TWD 727,00 | 3,23M |
| 2026-07-27 | TWD 762,00 | +%2,42 | TWD 754,00 | TWD 783,00 | TWD 745,00 | 4,71M |
| 2026-07-24 | TWD 744,00 | -%0,13 | TWD 736,00 | TWD 765,00 | TWD 731,00 | 3,11M |
| 2026-07-23 | TWD 745,00 | +%0,27 | TWD 736,00 | TWD 748,00 | TWD 726,00 | 3,34M |
| 2026-07-22 | TWD 743,00 | -%1,33 | TWD 749,00 | TWD 760,00 | TWD 734,00 | 4,30M |
| 2026-07-21 | TWD 753,00 | +%6,21 | TWD 710,00 | TWD 753,00 | TWD 704,00 | 2,96M |
| 2026-07-20 | TWD 709,00 | -%1,25 | TWD 721,00 | TWD 732,00 | TWD 689,00 | 4,22M |
| 2026-07-17 | TWD 718,00 | +%0,84 | TWD 699,00 | TWD 733,00 | TWD 696,00 | 6,90M |
| 2026-07-16 | TWD 712,00 | -%5,44 | TWD 755,00 | TWD 755,00 | TWD 712,00 | 6,20M |
| 2026-07-15 | TWD 753,00 | -%0,13 | TWD 776,00 | TWD 783,00 | TWD 750,00 | 2,80M |
| 2026-07-14 | TWD 754,00 | -%0,26 | TWD 751,00 | TWD 769,00 | TWD 741,00 | 3,93M |
| 2026-07-13 | TWD 756,00 | -%10,00 | TWD 813,00 | TWD 819,00 | TWD 756,00 | 6,18M |
| 2026-07-10 | TWD 840,00 | %0,00 | TWD 840,00 | TWD 840,00 | TWD 840,00 | 0 |
| 2026-07-09 | TWD 840,00 | +%2,82 | TWD 820,00 | TWD 848,00 | TWD 811,00 | 6,88M |
| 2026-07-08 | TWD 817,00 | +%5,28 | TWD 817,00 | TWD 845,00 | TWD 798,00 | 6,65M |
| 2026-07-07 | TWD 776,00 | +%0,91 | TWD 785,00 | TWD 841,00 | TWD 769,00 | 7,32M |
| 2026-07-06 | TWD 769,00 | -%1,79 | TWD 793,00 | TWD 807,00 | TWD 769,00 | 3,11M |
| 2026-07-03 | TWD 783,00 | -%3,45 | TWD 802,00 | TWD 806,00 | TWD 781,00 | 4,21M |
| 2026-07-02 | TWD 811,00 | -%2,17 | TWD 801,00 | TWD 838,00 | TWD 801,00 | 4,30M |
| 2026-07-01 | TWD 829,00 | +%2,85 | TWD 831,00 | TWD 862,00 | TWD 787,00 | 9,25M |
| 2026-06-30 | TWD 806,00 | +%2,94 | TWD 803,00 | TWD 833,00 | TWD 782,00 | 6,67M |
| 2026-06-29 | TWD 783,00 | +%5,81 | TWD 759,00 | TWD 814,00 | TWD 751,00 | 6,04M |
| 2026-06-26 | TWD 740,00 | -%9,09 | TWD 780,00 | TWD 787,00 | TWD 736,00 | 6,81M |
| 2026-06-25 | TWD 814,00 | +%1,37 | TWD 795,00 | TWD 834,00 | TWD 787,00 | 7,48M |
| 2026-06-24 | TWD 803,00 | -%6,95 | TWD 821,00 | TWD 851,00 | TWD 801,00 | 6,45M |
| 2026-06-23 | TWD 863,00 | -%4,11 | TWD 948,00 | TWD 970,00 | TWD 857,00 | 7,16M |
| 2026-06-22 | TWD 900,00 | +%9,89 | TWD 840,00 | TWD 900,00 | TWD 840,00 | 6,93M |
| 2026-06-18 | TWD 819,00 | +%9,93 | TWD 770,00 | TWD 819,00 | TWD 754,00 | 6,48M |
| 2026-06-17 | TWD 745,00 | +%9,88 | TWD 677,00 | TWD 745,00 | TWD 662,00 | 5,51M |
| 2026-06-16 | TWD 678,00 | +%6,94 | TWD 640,00 | TWD 678,00 | TWD 631,00 | 4,11M |
| 2026-06-15 | TWD 634,00 | +%2,59 | TWD 639,00 | TWD 644,00 | TWD 616,00 | 2,49M |
| 2026-06-12 | TWD 618,00 | -%5,65 | TWD 655,00 | TWD 665,00 | TWD 616,00 | 4,46M |
| 2026-06-11 | TWD 655,00 | +%1,55 | TWD 645,00 | TWD 655,00 | TWD 602,00 | 7,05M |
| 2026-06-10 | TWD 645,00 | -%0,92 | TWD 635,00 | TWD 657,00 | TWD 633,00 | 6,55M |
| 2026-06-09 | TWD 651,00 | +%9,23 | TWD 590,00 | TWD 655,00 | TWD 586,00 | 7,04M |
| 2026-06-08 | TWD 596,00 | -%7,31 | TWD 579,00 | TWD 600,00 | TWD 579,00 | 8,28M |
| 2026-06-05 | TWD 643,00 | +%3,04 | TWD 629,00 | TWD 660,00 | TWD 605,00 | 8,79M |
| 2026-06-04 | TWD 624,00 | -%3,41 | TWD 640,00 | TWD 645,00 | TWD 624,00 | 7,18M |
| 2026-06-03 | TWD 646,00 | -%1,07 | TWD 685,00 | TWD 689,00 | TWD 642,00 | 9,73M |
| 2026-06-02 | TWD 653,00 | +%7,22 | TWD 612,00 | TWD 653,00 | TWD 602,00 | 11,13M |
| 2026-06-01 | TWD 609,00 | +%5,00 | TWD 595,00 | TWD 610,00 | TWD 583,00 | 5,59M |
| 2026-05-29 | TWD 580,00 | -%2,36 | TWD 613,00 | TWD 615,00 | TWD 580,00 | 6,98M |
| 2026-05-28 | TWD 594,00 | -%1,82 | TWD 605,00 | TWD 616,00 | TWD 593,00 | 4,16M |
| 2026-05-27 | TWD 605,00 | +%2,54 | TWD 595,00 | TWD 624,00 | TWD 595,00 | 5,83M |
| 2026-05-26 | TWD 590,00 | +%1,20 | TWD 590,00 | TWD 594,00 | TWD 584,00 | 2,87M |