ICHIA Technologies, Inc. 2402
TWSE · Tayvan · Elektronik Teknoloji
TWD 59,10+1,90 (+%3,32)
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 59,10 | +%3,32 | TWD 57,50 | TWD 59,80 | TWD 56,50 | 2,65M |
| 2026-10-01 | TWD 57,20 | -%2,22 | TWD 58,50 | TWD 59,30 | TWD 56,70 | 1,56M |
| 2026-09-30 | TWD 58,50 | +%2,81 | TWD 57,40 | TWD 59,50 | TWD 57,20 | 3,28M |
| 2026-09-29 | TWD 56,90 | +%3,83 | TWD 54,80 | TWD 57,50 | TWD 54,60 | 2,23M |
| 2026-09-24 | TWD 54,80 | +%2,24 | TWD 53,60 | TWD 55,20 | TWD 53,10 | 844,17K |
| 2026-09-23 | TWD 53,60 | -%0,92 | TWD 54,20 | TWD 54,40 | TWD 53,60 | 726,05K |
| 2026-09-22 | TWD 54,10 | +%0,19 | TWD 54,30 | TWD 54,90 | TWD 53,90 | 941,19K |
| 2026-09-21 | TWD 54,00 | -%0,18 | TWD 54,50 | TWD 54,80 | TWD 53,80 | 742,37K |
| 2026-09-18 | TWD 54,10 | -%0,37 | TWD 55,00 | TWD 55,00 | TWD 54,10 | 749,84K |
| 2026-09-17 | TWD 54,30 | -%0,37 | TWD 54,50 | TWD 54,90 | TWD 54,30 | 599,34K |
| 2026-09-16 | TWD 54,50 | +%2,06 | TWD 53,60 | TWD 54,50 | TWD 53,00 | 584,06K |
| 2026-09-15 | TWD 53,40 | -%1,84 | TWD 55,00 | TWD 55,00 | TWD 53,30 | 1,07M |
| 2026-09-14 | TWD 54,40 | +%0,74 | TWD 54,00 | TWD 54,90 | TWD 53,20 | 744,10K |
| 2026-09-11 | TWD 54,00 | -%0,37 | TWD 53,80 | TWD 54,30 | TWD 53,40 | 1,02M |
| 2026-09-10 | TWD 54,20 | -%0,73 | TWD 54,50 | TWD 54,90 | TWD 54,10 | 782,04K |
| 2026-09-09 | TWD 54,60 | %0,00 | TWD 54,60 | TWD 55,00 | TWD 54,20 | 1,05M |
| 2026-09-08 | TWD 54,60 | -%2,67 | TWD 56,10 | TWD 56,40 | TWD 54,50 | 1,54M |
| 2026-09-07 | TWD 56,10 | -%1,75 | TWD 57,90 | TWD 57,90 | TWD 56,00 | 1,27M |
| 2026-09-04 | TWD 57,10 | -%0,35 | TWD 58,00 | TWD 58,40 | TWD 56,40 | 1,39M |
| 2026-09-03 | TWD 57,30 | -%3,37 | TWD 59,00 | TWD 59,50 | TWD 57,20 | 2,36M |
| 2026-09-02 | TWD 59,30 | -%4,66 | TWD 59,30 | TWD 60,00 | TWD 58,60 | 4,71M |
| 2026-09-01 | TWD 62,20 | +%4,19 | TWD 60,00 | TWD 63,20 | TWD 59,90 | 6,01M |
| 2026-08-31 | TWD 59,70 | +%5,48 | TWD 56,60 | TWD 61,00 | TWD 56,50 | 7,12M |
| 2026-08-28 | TWD 56,60 | -%0,18 | TWD 57,50 | TWD 57,70 | TWD 56,60 | 1,12M |
| 2026-08-27 | TWD 56,70 | +%1,07 | TWD 56,60 | TWD 57,40 | TWD 55,80 | 1,55M |
| 2026-08-26 | TWD 56,10 | +%0,54 | TWD 55,80 | TWD 56,70 | TWD 55,50 | 1,06M |
| 2026-08-25 | TWD 55,80 | +%2,57 | TWD 54,40 | TWD 55,90 | TWD 53,00 | 961,10K |
| 2026-08-24 | TWD 54,40 | -%0,73 | TWD 54,80 | TWD 56,70 | TWD 54,40 | 1,42M |
| 2026-08-21 | TWD 54,80 | +%3,20 | TWD 53,10 | TWD 54,80 | TWD 52,60 | 1,20M |
| 2026-08-20 | TWD 53,10 | +%1,72 | TWD 52,60 | TWD 53,20 | TWD 52,10 | 764,01K |
| 2026-08-19 | TWD 52,20 | -%0,38 | TWD 51,60 | TWD 52,80 | TWD 51,10 | 1,18M |
| 2026-08-18 | TWD 52,40 | -%3,68 | TWD 54,40 | TWD 54,40 | TWD 52,30 | 1,52M |
| 2026-08-17 | TWD 54,40 | -%0,73 | TWD 54,80 | TWD 55,30 | TWD 54,00 | 986,07K |
| 2026-08-14 | TWD 54,80 | -%0,90 | TWD 56,30 | TWD 56,30 | TWD 54,50 | 1,22M |
| 2026-08-13 | TWD 55,30 | -%2,47 | TWD 57,00 | TWD 57,80 | TWD 55,20 | 2,00M |
| 2026-08-12 | TWD 56,70 | +%1,98 | TWD 56,00 | TWD 57,50 | TWD 55,90 | 1,91M |
| 2026-08-11 | TWD 55,60 | +%0,18 | TWD 55,10 | TWD 56,10 | TWD 54,70 | 1,01M |
| 2026-08-10 | TWD 55,50 | +%2,59 | TWD 55,00 | TWD 56,20 | TWD 54,70 | 1,35M |
| 2026-08-07 | TWD 54,10 | -%1,46 | TWD 54,70 | TWD 55,50 | TWD 54,00 | 1,26M |
| 2026-08-06 | TWD 54,90 | +%1,67 | TWD 53,80 | TWD 54,90 | TWD 52,60 | 1,35M |
| 2026-08-05 | TWD 54,00 | +%0,37 | TWD 54,90 | TWD 55,40 | TWD 53,80 | 1,94M |
| 2026-08-04 | TWD 53,80 | +%1,13 | TWD 53,60 | TWD 54,10 | TWD 52,70 | 1,54M |
| 2026-08-03 | TWD 53,20 | +%2,70 | TWD 51,50 | TWD 54,20 | TWD 51,40 | 1,63M |
| 2026-07-31 | TWD 51,80 | +%7,02 | TWD 51,50 | TWD 51,90 | TWD 50,70 | 1,23M |
| 2026-07-30 | TWD 48,40 | -%2,81 | TWD 48,50 | TWD 50,90 | TWD 48,25 | 1,58M |
| 2026-07-29 | TWD 49,80 | -%9,45 | TWD 53,30 | TWD 53,60 | TWD 47,75 | 4,48M |
| 2026-07-28 | TWD 55,00 | -%3,00 | TWD 56,20 | TWD 57,00 | TWD 55,00 | 2,15M |
| 2026-07-27 | TWD 56,70 | -%2,24 | TWD 58,00 | TWD 58,00 | TWD 56,10 | 1,30M |
| 2026-07-24 | TWD 58,00 | -%2,52 | TWD 58,90 | TWD 59,20 | TWD 58,00 | 1,45M |
| 2026-07-23 | TWD 59,50 | +%1,54 | TWD 59,60 | TWD 59,60 | TWD 57,70 | 1,14M |
| 2026-07-22 | TWD 58,60 | +%1,03 | TWD 59,40 | TWD 59,80 | TWD 58,60 | 1,08M |
| 2026-07-21 | TWD 58,00 | +%2,84 | TWD 57,50 | TWD 58,30 | TWD 57,00 | 1,12M |
| 2026-07-20 | TWD 56,40 | -%3,59 | TWD 59,30 | TWD 59,60 | TWD 55,30 | 2,38M |
| 2026-07-17 | TWD 58,50 | -%7,58 | TWD 61,30 | TWD 62,20 | TWD 58,50 | 3,91M |
| 2026-07-16 | TWD 63,30 | -%1,25 | TWD 63,60 | TWD 64,00 | TWD 62,60 | 1,40M |
| 2026-07-15 | TWD 64,10 | +%0,79 | TWD 64,20 | TWD 64,80 | TWD 63,20 | 2,06M |
| 2026-07-14 | TWD 63,60 | +%2,25 | TWD 62,20 | TWD 63,60 | TWD 59,80 | 3,59M |
| 2026-07-13 | TWD 62,20 | -%3,42 | TWD 65,10 | TWD 65,20 | TWD 62,00 | 2,67M |
| 2026-07-10 | TWD 64,40 | %0,00 | TWD 64,40 | TWD 64,40 | TWD 64,40 | 0 |
| 2026-07-09 | TWD 64,40 | -%1,83 | TWD 65,90 | TWD 66,40 | TWD 64,40 | 2,20M |
| 2026-07-08 | TWD 65,60 | -%0,46 | TWD 66,50 | TWD 66,90 | TWD 64,30 | 2,96M |
| 2026-07-07 | TWD 65,90 | -%4,63 | TWD 71,10 | TWD 72,00 | TWD 65,30 | 21,18M |
| 2026-07-06 | TWD 69,10 | +%2,37 | TWD 68,10 | TWD 70,20 | TWD 67,00 | 5,47M |
| 2026-07-03 | TWD 67,50 | -%0,74 | TWD 68,00 | TWD 68,40 | TWD 67,30 | 2,36M |
| 2026-07-02 | TWD 68,00 | +%1,34 | TWD 67,90 | TWD 69,20 | TWD 67,10 | 5,33M |
| 2026-07-01 | TWD 67,10 | +%3,55 | TWD 65,70 | TWD 67,80 | TWD 63,80 | 3,51M |
| 2026-06-30 | TWD 64,80 | +%0,78 | TWD 64,80 | TWD 66,10 | TWD 64,50 | 1,82M |
| 2026-06-29 | TWD 64,30 | +%0,31 | TWD 64,90 | TWD 65,90 | TWD 63,40 | 2,12M |
| 2026-06-26 | TWD 64,10 | -%4,19 | TWD 66,70 | TWD 67,40 | TWD 63,90 | 3,72M |
| 2026-06-25 | TWD 66,90 | -%1,04 | TWD 68,40 | TWD 68,40 | TWD 66,80 | 2,83M |
| 2026-06-24 | TWD 67,60 | -%1,02 | TWD 67,40 | TWD 68,90 | TWD 67,20 | 3,39M |
| 2026-06-23 | TWD 68,30 | -%4,21 | TWD 71,60 | TWD 71,70 | TWD 67,90 | 7,80M |
| 2026-06-22 | TWD 71,30 | +%1,86 | TWD 70,80 | TWD 72,30 | TWD 70,00 | 11,80M |
| 2026-06-18 | TWD 70,00 | -%1,27 | TWD 70,90 | TWD 71,00 | TWD 69,30 | 7,70M |
| 2026-06-17 | TWD 70,90 | +%1,29 | TWD 71,50 | TWD 71,70 | TWD 69,50 | 23,32M |
| 2026-06-16 | TWD 70,00 | +%2,19 | TWD 68,70 | TWD 71,40 | TWD 67,30 | 10,15M |
| 2026-06-15 | TWD 68,50 | +%2,85 | TWD 67,60 | TWD 70,40 | TWD 67,50 | 10,27M |
| 2026-06-12 | TWD 66,60 | +%9,90 | TWD 62,20 | TWD 66,60 | TWD 62,10 | 9,31M |
| 2026-06-11 | TWD 60,60 | +%1,51 | TWD 60,00 | TWD 61,10 | TWD 57,60 | 5,07M |
| 2026-06-10 | TWD 59,70 | -%6,43 | TWD 63,00 | TWD 64,50 | TWD 59,70 | 5,47M |
| 2026-06-09 | TWD 63,80 | +%0,47 | TWD 63,60 | TWD 64,50 | TWD 62,60 | 3,90M |
| 2026-06-08 | TWD 63,50 | -%4,22 | TWD 59,80 | TWD 63,90 | TWD 59,70 | 6,01M |
| 2026-06-05 | TWD 66,30 | -%4,33 | TWD 68,90 | TWD 69,00 | TWD 65,60 | 7,14M |
| 2026-06-04 | TWD 69,30 | -%0,57 | TWD 69,70 | TWD 70,30 | TWD 68,20 | 8,50M |
| 2026-06-03 | TWD 69,70 | +%1,46 | TWD 69,10 | TWD 72,50 | TWD 69,10 | 18,21M |
| 2026-06-02 | TWD 68,70 | -%1,72 | TWD 70,00 | TWD 70,10 | TWD 68,00 | 6,59M |
| 2026-06-01 | TWD 69,90 | +%0,72 | TWD 69,30 | TWD 71,50 | TWD 69,30 | 10,79M |
| 2026-05-29 | TWD 69,40 | +%4,99 | TWD 68,00 | TWD 70,00 | TWD 66,80 | 12,32M |
| 2026-05-28 | TWD 66,10 | -%3,78 | TWD 68,70 | TWD 69,60 | TWD 65,90 | 8,30M |
| 2026-05-27 | TWD 68,70 | -%2,00 | TWD 70,50 | TWD 70,50 | TWD 67,90 | 12,33M |