Sunplus Technology Co., Ltd. 2401
TWSE · Tayvan · Elektronik Teknoloji
TWD 26,85+0,10 (+%0,37)
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 26,85 | +%0,37 | TWD 26,90 | TWD 27,20 | TWD 26,55 | 6,32M |
| 2026-09-30 | TWD 26,75 | +%2,69 | TWD 26,10 | TWD 26,90 | TWD 26,10 | 4,12M |
| 2026-09-29 | TWD 26,05 | +%1,96 | TWD 25,55 | TWD 26,30 | TWD 25,35 | 2,37M |
| 2026-09-24 | TWD 25,55 | -%0,58 | TWD 25,60 | TWD 25,70 | TWD 25,40 | 1,29M |
| 2026-09-23 | TWD 25,70 | -%0,19 | TWD 26,05 | TWD 26,45 | TWD 25,70 | 1,85M |
| 2026-09-22 | TWD 25,75 | -%1,90 | TWD 26,40 | TWD 26,60 | TWD 25,60 | 3,03M |
| 2026-09-21 | TWD 26,25 | +%3,14 | TWD 25,50 | TWD 26,45 | TWD 25,50 | 4,83M |
| 2026-09-18 | TWD 25,45 | +%2,83 | TWD 25,00 | TWD 25,65 | TWD 24,75 | 2,90M |
| 2026-09-17 | TWD 24,75 | +%1,43 | TWD 24,50 | TWD 24,85 | TWD 24,50 | 1,37M |
| 2026-09-16 | TWD 24,40 | +%2,74 | TWD 23,80 | TWD 24,40 | TWD 23,80 | 1,39M |
| 2026-09-15 | TWD 23,75 | -%2,06 | TWD 24,00 | TWD 24,20 | TWD 23,70 | 1,71M |
| 2026-09-14 | TWD 24,25 | +%0,62 | TWD 23,90 | TWD 24,50 | TWD 23,70 | 1,54M |
| 2026-09-11 | TWD 24,10 | -%3,21 | TWD 24,25 | TWD 24,35 | TWD 23,70 | 2,63M |
| 2026-09-10 | TWD 24,90 | -%0,99 | TWD 24,90 | TWD 25,05 | TWD 24,80 | 1,41M |
| 2026-09-09 | TWD 25,15 | +%1,21 | TWD 25,00 | TWD 25,15 | TWD 24,95 | 1,33M |
| 2026-09-08 | TWD 24,85 | -%2,74 | TWD 25,60 | TWD 25,65 | TWD 24,85 | 2,26M |
| 2026-09-07 | TWD 25,55 | -%0,58 | TWD 25,70 | TWD 25,95 | TWD 25,40 | 1,71M |
| 2026-09-04 | TWD 25,70 | +%3,42 | TWD 25,30 | TWD 25,70 | TWD 25,00 | 2,12M |
| 2026-09-03 | TWD 24,85 | -%2,55 | TWD 25,65 | TWD 25,85 | TWD 24,85 | 2,39M |
| 2026-09-02 | TWD 25,50 | +%0,20 | TWD 25,20 | TWD 25,70 | TWD 25,20 | 1,18M |
| 2026-09-01 | TWD 25,45 | +%0,79 | TWD 25,25 | TWD 26,00 | TWD 25,25 | 2,26M |
| 2026-08-31 | TWD 25,25 | -%2,51 | TWD 25,65 | TWD 25,65 | TWD 25,15 | 1,90M |
| 2026-08-28 | TWD 25,90 | +%0,58 | TWD 25,95 | TWD 26,40 | TWD 25,85 | 1,76M |
| 2026-08-27 | TWD 25,75 | +%0,39 | TWD 25,75 | TWD 26,10 | TWD 25,45 | 2,00M |
| 2026-08-26 | TWD 25,65 | +%1,99 | TWD 25,20 | TWD 25,85 | TWD 25,10 | 1,81M |
| 2026-08-25 | TWD 25,15 | -%0,20 | TWD 24,90 | TWD 25,40 | TWD 24,55 | 1,86M |
| 2026-08-24 | TWD 25,20 | -%1,18 | TWD 25,55 | TWD 26,05 | TWD 25,20 | 2,06M |
| 2026-08-21 | TWD 25,50 | -%0,97 | TWD 25,40 | TWD 25,90 | TWD 25,40 | 1,36M |
| 2026-08-20 | TWD 25,75 | +%0,19 | TWD 25,90 | TWD 26,20 | TWD 25,45 | 1,95M |
| 2026-08-19 | TWD 25,70 | +%1,38 | TWD 24,90 | TWD 26,05 | TWD 24,75 | 4,07M |
| 2026-08-18 | TWD 25,35 | -%4,88 | TWD 26,65 | TWD 26,75 | TWD 25,20 | 4,14M |
| 2026-08-17 | TWD 26,65 | -%0,56 | TWD 26,80 | TWD 27,10 | TWD 26,55 | 1,50M |
| 2026-08-14 | TWD 26,80 | -%1,47 | TWD 27,50 | TWD 27,50 | TWD 26,70 | 3,26M |
| 2026-08-13 | TWD 27,20 | -%1,81 | TWD 28,20 | TWD 28,25 | TWD 27,10 | 4,14M |
| 2026-08-12 | TWD 27,70 | +%1,09 | TWD 28,00 | TWD 28,70 | TWD 27,60 | 3,94M |
| 2026-08-11 | TWD 27,40 | -%1,97 | TWD 28,10 | TWD 28,10 | TWD 27,25 | 2,32M |
| 2026-08-10 | TWD 27,95 | +%3,33 | TWD 27,70 | TWD 27,95 | TWD 27,35 | 2,21M |
| 2026-08-07 | TWD 27,05 | -%1,28 | TWD 27,35 | TWD 27,60 | TWD 26,90 | 1,82M |
| 2026-08-06 | TWD 27,40 | -%1,26 | TWD 27,70 | TWD 27,70 | TWD 26,55 | 2,82M |
| 2026-08-05 | TWD 27,75 | +%2,21 | TWD 27,70 | TWD 28,20 | TWD 27,35 | 3,91M |
| 2026-08-04 | TWD 27,15 | +%5,03 | TWD 25,55 | TWD 27,30 | TWD 25,35 | 3,61M |
| 2026-08-03 | TWD 25,85 | +%4,02 | TWD 24,50 | TWD 26,45 | TWD 24,30 | 3,65M |
| 2026-07-31 | TWD 24,85 | +%5,97 | TWD 24,60 | TWD 25,25 | TWD 24,20 | 3,89M |
| 2026-07-30 | TWD 23,45 | -%2,90 | TWD 23,70 | TWD 24,90 | TWD 23,20 | 4,05M |
| 2026-07-29 | TWD 24,15 | -%6,58 | TWD 25,95 | TWD 26,10 | TWD 23,30 | 7,19M |
| 2026-07-28 | TWD 25,85 | -%5,83 | TWD 26,80 | TWD 26,80 | TWD 25,55 | 4,08M |
| 2026-07-27 | TWD 27,45 | -%2,49 | TWD 28,50 | TWD 28,50 | TWD 27,00 | 2,97M |
| 2026-07-24 | TWD 28,15 | -%0,18 | TWD 28,00 | TWD 28,95 | TWD 27,15 | 4,01M |
| 2026-07-23 | TWD 28,20 | -%5,69 | TWD 29,95 | TWD 30,00 | TWD 27,85 | 6,69M |
| 2026-07-22 | TWD 29,90 | +%8,33 | TWD 29,20 | TWD 30,35 | TWD 29,00 | 8,98M |
| 2026-07-21 | TWD 27,60 | +%4,55 | TWD 26,70 | TWD 27,70 | TWD 26,70 | 2,99M |
| 2026-07-20 | TWD 26,40 | -%3,65 | TWD 27,40 | TWD 27,60 | TWD 25,30 | 5,29M |
| 2026-07-17 | TWD 27,40 | -%8,67 | TWD 29,20 | TWD 29,25 | TWD 27,30 | 6,94M |
| 2026-07-16 | TWD 30,00 | -%3,85 | TWD 30,70 | TWD 30,90 | TWD 29,90 | 4,75M |
| 2026-07-15 | TWD 31,20 | %0,00 | TWD 31,55 | TWD 32,20 | TWD 30,35 | 7,74M |
| 2026-07-14 | TWD 31,20 | -%2,19 | TWD 32,05 | TWD 32,85 | TWD 29,55 | 8,68M |
| 2026-07-13 | TWD 31,90 | -%3,33 | TWD 33,75 | TWD 33,80 | TWD 31,25 | 11,60M |
| 2026-07-10 | TWD 33,00 | %0,00 | TWD 33,00 | TWD 33,00 | TWD 33,00 | 0 |
| 2026-07-09 | TWD 33,00 | +%3,13 | TWD 32,00 | TWD 34,20 | TWD 31,85 | 12,92M |
| 2026-07-08 | TWD 32,00 | +%2,40 | TWD 31,75 | TWD 32,15 | TWD 30,70 | 5,29M |
| 2026-07-07 | TWD 31,25 | -%4,43 | TWD 32,80 | TWD 33,15 | TWD 31,10 | 8,00M |
| 2026-07-06 | TWD 32,70 | -%2,24 | TWD 33,80 | TWD 34,40 | TWD 32,60 | 9,23M |
| 2026-07-03 | TWD 33,45 | -%2,48 | TWD 34,45 | TWD 35,65 | TWD 32,60 | 24,58M |
| 2026-07-02 | TWD 34,30 | +%9,94 | TWD 31,15 | TWD 34,30 | TWD 31,15 | 19,05M |
| 2026-07-01 | TWD 31,20 | -%1,73 | TWD 32,45 | TWD 33,35 | TWD 31,15 | 10,05M |
| 2026-06-30 | TWD 31,75 | +%1,11 | TWD 32,10 | TWD 32,40 | TWD 31,40 | 7,07M |
| 2026-06-29 | TWD 31,40 | -%0,79 | TWD 31,70 | TWD 33,00 | TWD 30,90 | 7,54M |
| 2026-06-26 | TWD 31,65 | -%9,31 | TWD 34,30 | TWD 34,45 | TWD 31,45 | 19,31M |
| 2026-06-25 | TWD 34,90 | +%0,29 | TWD 35,50 | TWD 35,65 | TWD 33,90 | 27,22M |
| 2026-06-24 | TWD 34,80 | +%6,10 | TWD 32,35 | TWD 35,10 | TWD 32,15 | 21,86M |
| 2026-06-23 | TWD 32,80 | -%3,53 | TWD 33,85 | TWD 34,00 | TWD 32,35 | 15,36M |
| 2026-06-22 | TWD 34,00 | +%5,43 | TWD 33,20 | TWD 34,90 | TWD 33,00 | 30,06M |
| 2026-06-18 | TWD 32,25 | +%2,38 | TWD 31,90 | TWD 34,15 | TWD 31,80 | 29,14M |
| 2026-06-17 | TWD 31,50 | +%2,44 | TWD 30,60 | TWD 32,35 | TWD 30,30 | 15,90M |
| 2026-06-16 | TWD 30,75 | -%2,23 | TWD 32,00 | TWD 32,55 | TWD 30,65 | 25,73M |
| 2026-06-15 | TWD 31,45 | +%9,97 | TWD 29,25 | TWD 31,45 | TWD 28,85 | 29,04M |
| 2026-06-12 | TWD 28,60 | +%3,81 | TWD 28,35 | TWD 29,80 | TWD 28,30 | 17,42M |
| 2026-06-11 | TWD 27,55 | +%8,68 | TWD 25,50 | TWD 27,60 | TWD 25,50 | 9,32M |
| 2026-06-10 | TWD 25,35 | -%4,34 | TWD 25,75 | TWD 26,95 | TWD 25,30 | 4,56M |
| 2026-06-09 | TWD 26,50 | +%4,95 | TWD 25,35 | TWD 26,60 | TWD 25,05 | 5,02M |
| 2026-06-08 | TWD 25,25 | -%8,01 | TWD 24,80 | TWD 25,35 | TWD 24,75 | 7,84M |
| 2026-06-05 | TWD 27,45 | -%2,31 | TWD 28,00 | TWD 28,15 | TWD 26,70 | 6,26M |
| 2026-06-04 | TWD 28,10 | -%4,26 | TWD 29,00 | TWD 29,15 | TWD 28,05 | 7,01M |
| 2026-06-03 | TWD 29,35 | +%1,56 | TWD 29,80 | TWD 29,80 | TWD 29,00 | 6,78M |
| 2026-06-02 | TWD 28,90 | -%2,53 | TWD 29,65 | TWD 30,10 | TWD 28,20 | 11,76M |
| 2026-06-01 | TWD 29,65 | -%1,17 | TWD 30,20 | TWD 30,20 | TWD 29,20 | 11,08M |
| 2026-05-29 | TWD 30,00 | -%0,17 | TWD 30,95 | TWD 30,95 | TWD 29,85 | 11,17M |
| 2026-05-28 | TWD 30,05 | -%3,22 | TWD 30,90 | TWD 31,65 | TWD 29,90 | 18,45M |
| 2026-05-27 | TWD 31,05 | +%3,16 | TWD 30,35 | TWD 33,00 | TWD 30,35 | 30,51M |
| 2026-05-26 | TWD 30,10 | +%2,21 | TWD 29,50 | TWD 30,25 | TWD 28,45 | 22,53M |