Biostar Microtech International Corp. 2399
TWSE · Tayvan · Elektronik Teknoloji
TWD 51,30+2,35 (+%4,80)
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 51,30 | +%4,80 | TWD 49,00 | TWD 51,30 | TWD 48,60 | 18,84M |
| 2026-09-30 | TWD 48,95 | -%0,51 | TWD 49,65 | TWD 50,00 | TWD 48,80 | 4,24M |
| 2026-09-29 | TWD 49,20 | +%4,02 | TWD 47,30 | TWD 49,95 | TWD 47,00 | 9,42M |
| 2026-09-24 | TWD 47,30 | +%0,42 | TWD 47,05 | TWD 47,30 | TWD 46,45 | 1,71M |
| 2026-09-23 | TWD 47,10 | -%0,84 | TWD 47,90 | TWD 48,40 | TWD 47,05 | 2,26M |
| 2026-09-22 | TWD 47,50 | -%3,94 | TWD 50,20 | TWD 50,20 | TWD 47,20 | 7,98M |
| 2026-09-21 | TWD 49,45 | +%2,06 | TWD 48,55 | TWD 51,00 | TWD 48,20 | 11,15M |
| 2026-09-18 | TWD 48,45 | -%1,12 | TWD 49,30 | TWD 49,70 | TWD 48,00 | 7,57M |
| 2026-09-17 | TWD 49,00 | +%3,59 | TWD 47,45 | TWD 50,80 | TWD 47,25 | 17,94M |
| 2026-09-16 | TWD 47,30 | +%2,83 | TWD 46,00 | TWD 47,50 | TWD 45,85 | 5,80M |
| 2026-09-15 | TWD 46,00 | +%2,45 | TWD 45,00 | TWD 46,60 | TWD 44,25 | 4,61M |
| 2026-09-14 | TWD 44,90 | -%1,32 | TWD 45,10 | TWD 45,35 | TWD 44,25 | 1,66M |
| 2026-09-11 | TWD 45,50 | +%0,33 | TWD 45,30 | TWD 46,15 | TWD 45,15 | 2,20M |
| 2026-09-10 | TWD 45,35 | -%0,98 | TWD 45,70 | TWD 45,75 | TWD 45,20 | 1,43M |
| 2026-09-09 | TWD 45,80 | +%0,33 | TWD 46,10 | TWD 46,60 | TWD 45,40 | 1,78M |
| 2026-09-08 | TWD 45,65 | -%2,46 | TWD 47,25 | TWD 47,25 | TWD 45,25 | 3,44M |
| 2026-09-07 | TWD 46,80 | -%1,06 | TWD 47,50 | TWD 48,45 | TWD 46,70 | 7,37M |
| 2026-09-04 | TWD 47,30 | +%6,53 | TWD 45,00 | TWD 47,80 | TWD 44,35 | 11,70M |
| 2026-09-03 | TWD 44,40 | -%3,69 | TWD 46,55 | TWD 46,75 | TWD 44,25 | 3,72M |
| 2026-09-02 | TWD 46,10 | -%0,11 | TWD 46,15 | TWD 47,60 | TWD 45,85 | 3,81M |
| 2026-09-01 | TWD 46,15 | +%1,21 | TWD 45,85 | TWD 46,70 | TWD 45,30 | 2,51M |
| 2026-08-31 | TWD 45,60 | -%2,77 | TWD 46,65 | TWD 47,05 | TWD 45,10 | 3,21M |
| 2026-08-28 | TWD 46,90 | +%0,64 | TWD 46,95 | TWD 47,95 | TWD 46,80 | 4,13M |
| 2026-08-27 | TWD 46,60 | -%2,71 | TWD 48,15 | TWD 48,55 | TWD 46,35 | 4,95M |
| 2026-08-26 | TWD 47,90 | +%0,42 | TWD 47,70 | TWD 49,50 | TWD 47,55 | 10,06M |
| 2026-08-25 | TWD 47,70 | -%0,10 | TWD 47,05 | TWD 47,90 | TWD 46,00 | 6,37M |
| 2026-08-24 | TWD 47,75 | +%4,49 | TWD 45,30 | TWD 48,20 | TWD 45,30 | 13,88M |
| 2026-08-21 | TWD 45,70 | +%2,81 | TWD 46,35 | TWD 46,80 | TWD 45,60 | 5,17M |
| 2026-08-20 | TWD 44,45 | -%1,44 | TWD 45,50 | TWD 45,90 | TWD 44,25 | 2,43M |
| 2026-08-19 | TWD 45,10 | -%0,11 | TWD 43,95 | TWD 45,95 | TWD 43,90 | 2,86M |
| 2026-08-18 | TWD 45,15 | -%3,94 | TWD 46,15 | TWD 46,60 | TWD 45,15 | 5,34M |
| 2026-08-17 | TWD 47,00 | +%2,29 | TWD 46,25 | TWD 47,30 | TWD 45,50 | 14,80M |
| 2026-08-14 | TWD 45,95 | +%3,49 | TWD 45,40 | TWD 47,15 | TWD 45,05 | 11,39M |
| 2026-08-13 | TWD 44,40 | -%1,55 | TWD 45,20 | TWD 45,75 | TWD 43,95 | 5,41M |
| 2026-08-12 | TWD 45,10 | +%6,24 | TWD 42,80 | TWD 45,60 | TWD 42,65 | 11,51M |
| 2026-08-11 | TWD 42,45 | -%2,75 | TWD 43,05 | TWD 43,75 | TWD 42,45 | 3,67M |
| 2026-08-10 | TWD 43,65 | +%2,59 | TWD 42,90 | TWD 43,95 | TWD 42,25 | 9,65M |
| 2026-08-07 | TWD 42,55 | -%0,35 | TWD 42,00 | TWD 42,75 | TWD 41,10 | 7,04M |
| 2026-08-06 | TWD 42,70 | +%8,51 | TWD 40,60 | TWD 43,20 | TWD 39,65 | 11,69M |
| 2026-08-05 | TWD 39,35 | -%1,25 | TWD 39,95 | TWD 40,60 | TWD 39,10 | 7,91M |
| 2026-08-04 | TWD 39,85 | +%9,48 | TWD 36,80 | TWD 40,00 | TWD 36,35 | 9,36M |
| 2026-08-03 | TWD 36,40 | +%9,97 | TWD 32,90 | TWD 36,40 | TWD 32,85 | 2,09M |
| 2026-07-31 | TWD 33,10 | +%8,88 | TWD 32,80 | TWD 33,10 | TWD 32,10 | 1,91M |
| 2026-07-30 | TWD 30,40 | -%6,32 | TWD 32,45 | TWD 32,85 | TWD 30,00 | 2,71M |
| 2026-07-29 | TWD 32,45 | -%5,39 | TWD 34,95 | TWD 35,00 | TWD 30,90 | 3,86M |
| 2026-07-28 | TWD 34,30 | -%8,53 | TWD 36,00 | TWD 36,00 | TWD 34,00 | 2,14M |
| 2026-07-27 | TWD 37,50 | -%0,66 | TWD 37,80 | TWD 38,25 | TWD 36,30 | 1,65M |
| 2026-07-24 | TWD 37,75 | -%2,71 | TWD 38,80 | TWD 39,45 | TWD 37,70 | 1,34M |
| 2026-07-23 | TWD 38,80 | -%1,65 | TWD 39,95 | TWD 39,95 | TWD 38,25 | 1,95M |
| 2026-07-22 | TWD 39,45 | +%3,41 | TWD 38,60 | TWD 40,40 | TWD 38,60 | 2,45M |
| 2026-07-21 | TWD 38,15 | +%3,95 | TWD 37,40 | TWD 38,25 | TWD 36,95 | 2,06M |
| 2026-07-20 | TWD 36,70 | -%1,61 | TWD 37,80 | TWD 38,30 | TWD 34,85 | 3,66M |
| 2026-07-17 | TWD 37,30 | -%8,24 | TWD 39,05 | TWD 39,60 | TWD 37,15 | 4,17M |
| 2026-07-16 | TWD 40,65 | -%2,52 | TWD 41,70 | TWD 41,70 | TWD 40,05 | 2,27M |
| 2026-07-15 | TWD 41,70 | +%0,97 | TWD 42,00 | TWD 42,10 | TWD 41,00 | 3,63M |
| 2026-07-14 | TWD 41,30 | -%6,14 | TWD 43,50 | TWD 43,90 | TWD 39,80 | 6,91M |
| 2026-07-13 | TWD 44,00 | -%9,93 | TWD 48,00 | TWD 48,00 | TWD 44,00 | 10,95M |
| 2026-07-10 | TWD 48,85 | %0,00 | TWD 48,85 | TWD 48,85 | TWD 48,85 | 0 |
| 2026-07-09 | TWD 48,85 | +%0,41 | TWD 49,15 | TWD 50,50 | TWD 48,65 | 4,21M |
| 2026-07-08 | TWD 48,65 | -%1,72 | TWD 49,90 | TWD 50,30 | TWD 47,85 | 6,98M |
| 2026-07-07 | TWD 49,50 | -%10,00 | TWD 55,00 | TWD 55,00 | TWD 49,50 | 22,73M |
| 2026-07-06 | TWD 55,00 | +%10,00 | TWD 50,20 | TWD 55,00 | TWD 49,95 | 22,82M |
| 2026-07-03 | TWD 50,00 | -%2,91 | TWD 50,50 | TWD 50,80 | TWD 49,80 | 6,17M |
| 2026-07-02 | TWD 51,50 | +%3,62 | TWD 49,90 | TWD 52,10 | TWD 48,80 | 14,76M |
| 2026-07-01 | TWD 49,70 | +%2,26 | TWD 49,30 | TWD 51,20 | TWD 49,10 | 17,81M |
| 2026-06-30 | TWD 48,60 | +%1,46 | TWD 48,80 | TWD 49,60 | TWD 48,10 | 3,74M |
| 2026-06-29 | TWD 47,90 | -%1,24 | TWD 48,50 | TWD 49,90 | TWD 47,60 | 5,42M |
| 2026-06-26 | TWD 48,50 | -%7,27 | TWD 51,70 | TWD 51,70 | TWD 48,50 | 6,52M |
| 2026-06-25 | TWD 52,30 | -%3,68 | TWD 54,60 | TWD 54,60 | TWD 51,60 | 11,75M |
| 2026-06-24 | TWD 54,30 | +%6,68 | TWD 51,60 | TWD 55,20 | TWD 51,10 | 20,69M |
| 2026-06-23 | TWD 50,90 | -%1,36 | TWD 52,40 | TWD 52,50 | TWD 49,40 | 10,44M |
| 2026-06-22 | TWD 51,60 | +%7,39 | TWD 48,45 | TWD 52,40 | TWD 48,15 | 16,29M |
| 2026-06-18 | TWD 48,05 | -%7,42 | TWD 51,90 | TWD 52,70 | TWD 47,75 | 18,55M |
| 2026-06-17 | TWD 51,90 | -%1,70 | TWD 54,00 | TWD 57,50 | TWD 51,30 | 46,10M |
| 2026-06-16 | TWD 52,80 | +%10,00 | TWD 48,70 | TWD 52,80 | TWD 47,80 | 13,89M |
| 2026-06-15 | TWD 48,00 | +%0,73 | TWD 48,30 | TWD 48,80 | TWD 47,40 | 5,23M |
| 2026-06-12 | TWD 47,65 | +%3,25 | TWD 47,60 | TWD 48,30 | TWD 47,20 | 5,26M |
| 2026-06-11 | TWD 46,15 | +%4,53 | TWD 44,90 | TWD 46,35 | TWD 43,05 | 6,16M |
| 2026-06-10 | TWD 44,15 | -%7,25 | TWD 47,55 | TWD 49,20 | TWD 44,10 | 9,29M |
| 2026-06-09 | TWD 47,60 | +%6,61 | TWD 45,05 | TWD 48,00 | TWD 43,85 | 6,33M |
| 2026-06-08 | TWD 44,65 | -%8,41 | TWD 43,90 | TWD 45,15 | TWD 43,90 | 5,44M |
| 2026-06-05 | TWD 48,75 | -%2,01 | TWD 49,20 | TWD 49,70 | TWD 47,40 | 5,70M |
| 2026-06-04 | TWD 49,75 | -%1,87 | TWD 50,70 | TWD 51,30 | TWD 49,35 | 6,10M |
| 2026-06-03 | TWD 50,70 | +%1,20 | TWD 51,80 | TWD 54,60 | TWD 50,70 | 16,82M |
| 2026-06-02 | TWD 50,10 | -%0,20 | TWD 51,00 | TWD 51,90 | TWD 49,05 | 11,19M |
| 2026-06-01 | TWD 50,20 | +%4,80 | TWD 48,70 | TWD 52,40 | TWD 48,50 | 13,33M |
| 2026-05-29 | TWD 47,90 | +%0,42 | TWD 49,80 | TWD 49,80 | TWD 47,85 | 6,94M |
| 2026-05-28 | TWD 47,70 | -%0,62 | TWD 48,45 | TWD 49,35 | TWD 46,95 | 8,94M |
| 2026-05-27 | TWD 48,00 | -%4,95 | TWD 50,80 | TWD 50,80 | TWD 47,70 | 16,33M |
| 2026-05-26 | TWD 50,50 | +%6,54 | TWD 48,20 | TWD 51,20 | TWD 46,20 | 28,46M |