Quanta Computer Inc. 2382
TWSE · Tayvan · Elektronik Teknoloji
TWD 334,00+0,50 (+%0,15)
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 334,00 | +%0,15 | TWD 333,00 | TWD 335,00 | TWD 330,00 | 14,78M |
| 2026-09-30 | TWD 333,50 | -%0,89 | TWD 340,00 | TWD 340,50 | TWD 333,50 | 11,67M |
| 2026-09-29 | TWD 336,50 | -%0,59 | TWD 341,00 | TWD 342,00 | TWD 336,50 | 9,67M |
| 2026-09-24 | TWD 338,50 | -%0,88 | TWD 338,00 | TWD 339,50 | TWD 335,00 | 9,17M |
| 2026-09-23 | TWD 341,50 | -%0,15 | TWD 342,50 | TWD 343,00 | TWD 340,00 | 9,38M |
| 2026-09-22 | TWD 342,00 | -%0,73 | TWD 348,50 | TWD 349,00 | TWD 340,00 | 10,85M |
| 2026-09-21 | TWD 344,50 | +%0,44 | TWD 344,00 | TWD 344,50 | TWD 339,00 | 8,08M |
| 2026-09-18 | TWD 343,00 | -%0,29 | TWD 346,50 | TWD 346,50 | TWD 340,00 | 21,26M |
| 2026-09-17 | TWD 344,00 | +%1,03 | TWD 341,50 | TWD 346,00 | TWD 340,00 | 15,91M |
| 2026-09-16 | TWD 340,50 | +%2,25 | TWD 334,50 | TWD 341,00 | TWD 333,00 | 16,76M |
| 2026-09-15 | TWD 333,00 | +%0,15 | TWD 331,00 | TWD 338,00 | TWD 330,50 | 7,87M |
| 2026-09-14 | TWD 332,50 | -%1,19 | TWD 330,00 | TWD 334,00 | TWD 328,50 | 7,89M |
| 2026-09-11 | TWD 336,50 | +%0,15 | TWD 330,50 | TWD 336,50 | TWD 329,50 | 10,85M |
| 2026-09-10 | TWD 336,00 | -%1,75 | TWD 336,50 | TWD 340,50 | TWD 332,00 | 13,21M |
| 2026-09-09 | TWD 342,00 | +%4,27 | TWD 336,50 | TWD 344,00 | TWD 335,00 | 25,85M |
| 2026-09-08 | TWD 328,00 | -%5,61 | TWD 344,50 | TWD 344,50 | TWD 328,00 | 33,86M |
| 2026-09-07 | TWD 347,50 | +%0,72 | TWD 350,00 | TWD 351,50 | TWD 340,50 | 13,29M |
| 2026-09-04 | TWD 345,00 | +%2,99 | TWD 340,50 | TWD 347,00 | TWD 340,50 | 19,89M |
| 2026-09-03 | TWD 335,00 | -%0,59 | TWD 339,50 | TWD 342,50 | TWD 332,50 | 11,61M |
| 2026-09-02 | TWD 337,00 | -%1,46 | TWD 338,00 | TWD 341,50 | TWD 336,00 | 9,24M |
| 2026-09-01 | TWD 342,00 | +%1,03 | TWD 337,00 | TWD 342,00 | TWD 335,50 | 13,82M |
| 2026-08-31 | TWD 338,50 | +%1,80 | TWD 329,50 | TWD 338,50 | TWD 326,00 | 16,01M |
| 2026-08-28 | TWD 332,50 | -%0,30 | TWD 336,50 | TWD 338,50 | TWD 330,00 | 10,41M |
| 2026-08-27 | TWD 333,50 | +%0,30 | TWD 334,50 | TWD 339,00 | TWD 331,00 | 10,97M |
| 2026-08-26 | TWD 332,50 | +%1,22 | TWD 327,50 | TWD 333,00 | TWD 325,00 | 8,16M |
| 2026-08-25 | TWD 328,50 | +%1,08 | TWD 321,50 | TWD 328,50 | TWD 319,50 | 7,73M |
| 2026-08-24 | TWD 325,00 | +%1,09 | TWD 321,50 | TWD 325,50 | TWD 321,00 | 5,64M |
| 2026-08-21 | TWD 321,50 | -%1,68 | TWD 327,50 | TWD 327,50 | TWD 320,50 | 8,52M |
| 2026-08-20 | TWD 327,00 | -%1,21 | TWD 330,00 | TWD 333,00 | TWD 325,00 | 11,93M |
| 2026-08-19 | TWD 331,00 | +%1,22 | TWD 321,50 | TWD 333,50 | TWD 317,50 | 16,26M |
| 2026-08-18 | TWD 327,00 | -%1,95 | TWD 330,00 | TWD 330,50 | TWD 323,50 | 13,78M |
| 2026-08-17 | TWD 333,50 | +%1,83 | TWD 332,00 | TWD 339,00 | TWD 330,50 | 29,37M |
| 2026-08-14 | TWD 327,50 | +%0,77 | TWD 325,00 | TWD 336,50 | TWD 318,00 | 41,70M |
| 2026-08-13 | TWD 325,00 | -%0,15 | TWD 328,00 | TWD 328,50 | TWD 320,50 | 19,25M |
| 2026-08-12 | TWD 325,50 | +%3,17 | TWD 317,00 | TWD 330,00 | TWD 316,50 | 22,79M |
| 2026-08-11 | TWD 315,50 | +%0,64 | TWD 312,50 | TWD 316,50 | TWD 309,50 | 15,54M |
| 2026-08-10 | TWD 313,50 | +%5,20 | TWD 301,00 | TWD 313,50 | TWD 300,00 | 22,35M |
| 2026-08-07 | TWD 298,00 | -%1,32 | TWD 305,00 | TWD 305,00 | TWD 295,00 | 16,83M |
| 2026-08-06 | TWD 302,00 | -%0,66 | TWD 301,50 | TWD 305,00 | TWD 299,00 | 13,39M |
| 2026-08-05 | TWD 304,00 | +%1,16 | TWD 306,50 | TWD 310,50 | TWD 302,50 | 18,75M |
| 2026-08-04 | TWD 300,50 | +%1,35 | TWD 291,00 | TWD 305,00 | TWD 291,00 | 24,44M |
| 2026-08-03 | TWD 296,50 | +%1,72 | TWD 287,50 | TWD 300,00 | TWD 284,00 | 28,98M |
| 2026-07-31 | TWD 291,50 | +%4,48 | TWD 299,00 | TWD 299,00 | TWD 285,00 | 47,55M |
| 2026-07-30 | TWD 279,00 | -%9,85 | TWD 288,00 | TWD 288,00 | TWD 279,00 | 57,47M |
| 2026-07-29 | TWD 309,50 | -%1,28 | TWD 319,00 | TWD 322,50 | TWD 301,50 | 27,56M |
| 2026-07-28 | TWD 313,50 | -%2,64 | TWD 312,00 | TWD 315,50 | TWD 308,00 | 19,98M |
| 2026-07-27 | TWD 322,00 | -%1,83 | TWD 324,50 | TWD 326,50 | TWD 314,50 | 19,35M |
| 2026-07-24 | TWD 328,00 | -%2,38 | TWD 330,00 | TWD 335,00 | TWD 328,00 | 10,66M |
| 2026-07-23 | TWD 336,00 | +%2,13 | TWD 331,00 | TWD 337,50 | TWD 328,00 | 23,44M |
| 2026-07-22 | TWD 329,00 | +%1,54 | TWD 326,00 | TWD 335,00 | TWD 326,00 | 23,28M |
| 2026-07-21 | TWD 324,00 | +%2,53 | TWD 319,50 | TWD 324,00 | TWD 314,00 | 22,29M |
| 2026-07-20 | TWD 316,00 | -%2,92 | TWD 331,50 | TWD 333,00 | TWD 309,00 | 35,41M |
| 2026-07-17 | TWD 325,50 | -%7,53 | TWD 346,00 | TWD 349,00 | TWD 324,50 | 32,48M |
| 2026-07-16 | TWD 352,00 | -%7,61 | TWD 360,50 | TWD 360,50 | TWD 349,00 | 32,29M |
| 2026-07-15 | TWD 381,00 | +%0,26 | TWD 383,50 | TWD 384,00 | TWD 376,00 | 21,42M |
| 2026-07-14 | TWD 380,00 | +%0,53 | TWD 378,00 | TWD 380,00 | TWD 368,00 | 22,08M |
| 2026-07-13 | TWD 378,00 | +%1,20 | TWD 377,00 | TWD 385,00 | TWD 374,00 | 14,94M |
| 2026-07-10 | TWD 373,50 | %0,00 | TWD 373,50 | TWD 373,50 | TWD 373,50 | 0 |
| 2026-07-09 | TWD 373,50 | -%0,93 | TWD 379,50 | TWD 380,50 | TWD 373,50 | 13,77M |
| 2026-07-08 | TWD 377,00 | +%1,07 | TWD 376,00 | TWD 380,50 | TWD 367,00 | 15,33M |
| 2026-07-07 | TWD 373,00 | -%1,32 | TWD 374,50 | TWD 380,00 | TWD 372,50 | 15,28M |
| 2026-07-06 | TWD 378,00 | +%0,27 | TWD 381,50 | TWD 393,00 | TWD 378,00 | 23,78M |
| 2026-07-03 | TWD 377,00 | +%2,17 | TWD 369,00 | TWD 378,00 | TWD 368,50 | 12,75M |
| 2026-07-02 | TWD 369,00 | -%0,81 | TWD 366,00 | TWD 372,00 | TWD 365,50 | 8,78M |
| 2026-07-01 | TWD 372,00 | +%1,09 | TWD 373,50 | TWD 376,50 | TWD 368,50 | 13,63M |
| 2026-06-30 | TWD 368,00 | +%0,27 | TWD 371,00 | TWD 371,50 | TWD 365,50 | 10,81M |
| 2026-06-29 | TWD 367,00 | +%1,38 | TWD 368,00 | TWD 372,00 | TWD 363,00 | 11,31M |
| 2026-06-26 | TWD 362,00 | -%1,23 | TWD 362,00 | TWD 372,00 | TWD 357,00 | 20,17M |
| 2026-06-25 | TWD 366,50 | -%1,48 | TWD 375,00 | TWD 375,00 | TWD 365,00 | 13,23M |
| 2026-06-24 | TWD 372,00 | -%0,13 | TWD 367,00 | TWD 372,00 | TWD 364,50 | 10,80M |
| 2026-06-23 | TWD 372,50 | -%1,97 | TWD 381,00 | TWD 381,00 | TWD 368,00 | 15,63M |
| 2026-06-22 | TWD 380,00 | +%1,06 | TWD 378,50 | TWD 385,00 | TWD 376,50 | 18,71M |
| 2026-06-18 | TWD 376,00 | +%0,53 | TWD 374,50 | TWD 379,50 | TWD 372,50 | 22,07M |
| 2026-06-17 | TWD 374,00 | +%3,17 | TWD 361,00 | TWD 374,00 | TWD 358,00 | 19,62M |
| 2026-06-16 | TWD 362,50 | -%2,03 | TWD 371,50 | TWD 372,50 | TWD 362,00 | 19,44M |
| 2026-06-15 | TWD 370,00 | -%0,54 | TWD 381,50 | TWD 386,50 | TWD 368,00 | 21,79M |
| 2026-06-12 | TWD 372,00 | +%0,54 | TWD 378,00 | TWD 384,00 | TWD 372,00 | 23,90M |
| 2026-06-11 | TWD 370,00 | -%2,76 | TWD 373,50 | TWD 385,00 | TWD 359,00 | 47,72M |
| 2026-06-10 | TWD 380,50 | +%1,47 | TWD 370,00 | TWD 380,50 | TWD 363,50 | 45,36M |
| 2026-06-09 | TWD 375,00 | -%0,40 | TWD 378,00 | TWD 383,00 | TWD 373,50 | 49,99M |
| 2026-06-08 | TWD 376,50 | -%3,59 | TWD 357,00 | TWD 376,50 | TWD 357,00 | 62,36M |
| 2026-06-05 | TWD 390,50 | -%3,34 | TWD 392,50 | TWD 395,50 | TWD 375,00 | 67,50M |
| 2026-06-04 | TWD 404,00 | -%3,12 | TWD 402,00 | TWD 412,00 | TWD 395,00 | 72,35M |
| 2026-06-03 | TWD 417,00 | +%4,12 | TWD 408,50 | TWD 438,00 | TWD 393,00 | 107,35M |
| 2026-06-02 | TWD 400,50 | +%7,52 | TWD 375,00 | TWD 409,50 | TWD 369,50 | 149,30M |
| 2026-06-01 | TWD 372,50 | +%9,88 | TWD 366,00 | TWD 372,50 | TWD 361,00 | 74,70M |
| 2026-05-29 | TWD 339,00 | +%9,89 | TWD 315,50 | TWD 339,00 | TWD 315,50 | 85,80M |
| 2026-05-28 | TWD 308,50 | -%1,12 | TWD 312,50 | TWD 319,00 | TWD 308,50 | 42,50M |
| 2026-05-27 | TWD 312,00 | -%1,42 | TWD 322,00 | TWD 323,50 | TWD 312,00 | 42,84M |
| 2026-05-26 | TWD 316,50 | %0,00 | TWD 322,00 | TWD 327,00 | TWD 316,50 | 45,49M |