Shuttle Inc. 2405
TWSE · Tayvan · Elektronik Teknoloji
TWD 15,35+0,05 (+%0,33)
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 15,35 | +%0,33 | TWD 15,30 | TWD 15,40 | TWD 15,25 | 597,33K |
| 2026-10-01 | TWD 15,30 | +%0,33 | TWD 15,55 | TWD 15,70 | TWD 15,30 | 1,89M |
| 2026-09-30 | TWD 15,25 | +%0,66 | TWD 15,35 | TWD 15,45 | TWD 15,25 | 1,24M |
| 2026-09-29 | TWD 15,15 | +%0,66 | TWD 15,10 | TWD 15,25 | TWD 15,05 | 725,13K |
| 2026-09-24 | TWD 15,05 | +%0,33 | TWD 14,95 | TWD 15,10 | TWD 14,90 | 633,40K |
| 2026-09-23 | TWD 15,00 | -%0,33 | TWD 15,10 | TWD 15,20 | TWD 14,95 | 950,03K |
| 2026-09-22 | TWD 15,05 | -%0,99 | TWD 15,35 | TWD 15,40 | TWD 15,05 | 1,22M |
| 2026-09-21 | TWD 15,20 | %0,00 | TWD 15,15 | TWD 15,30 | TWD 15,05 | 782,10K |
| 2026-09-18 | TWD 15,20 | +%2,01 | TWD 15,00 | TWD 15,20 | TWD 14,85 | 1,08M |
| 2026-09-17 | TWD 14,90 | +%1,02 | TWD 14,85 | TWD 15,00 | TWD 14,75 | 879,00K |
| 2026-09-16 | TWD 14,75 | +%0,68 | TWD 14,65 | TWD 14,80 | TWD 14,65 | 485,00K |
| 2026-09-15 | TWD 14,65 | -%0,34 | TWD 14,70 | TWD 14,85 | TWD 14,60 | 495,00K |
| 2026-09-14 | TWD 14,70 | +%0,34 | TWD 14,70 | TWD 14,80 | TWD 14,55 | 483,15K |
| 2026-09-11 | TWD 14,65 | -%0,68 | TWD 14,55 | TWD 14,80 | TWD 14,55 | 984,46K |
| 2026-09-10 | TWD 14,75 | -%1,67 | TWD 14,90 | TWD 14,90 | TWD 14,70 | 1,23M |
| 2026-09-09 | TWD 15,00 | +%0,67 | TWD 15,00 | TWD 15,10 | TWD 14,90 | 808,00K |
| 2026-09-08 | TWD 14,90 | -%1,00 | TWD 15,05 | TWD 15,10 | TWD 14,90 | 563,30K |
| 2026-09-07 | TWD 15,05 | -%0,33 | TWD 15,20 | TWD 15,25 | TWD 14,95 | 1,06M |
| 2026-09-04 | TWD 15,10 | +%0,67 | TWD 15,10 | TWD 15,25 | TWD 15,00 | 918,06K |
| 2026-09-03 | TWD 15,00 | -%2,91 | TWD 15,50 | TWD 15,50 | TWD 15,00 | 1,42M |
| 2026-09-02 | TWD 15,45 | +%0,98 | TWD 15,30 | TWD 15,55 | TWD 15,25 | 809,00K |
| 2026-09-01 | TWD 15,30 | -%0,33 | TWD 15,45 | TWD 15,55 | TWD 15,30 | 594,00K |
| 2026-08-31 | TWD 15,35 | -%0,97 | TWD 15,40 | TWD 15,55 | TWD 15,25 | 758,38K |
| 2026-08-28 | TWD 15,50 | %0,00 | TWD 15,60 | TWD 15,65 | TWD 15,45 | 661,50K |
| 2026-08-27 | TWD 15,50 | %0,00 | TWD 15,60 | TWD 15,65 | TWD 15,50 | 836,07K |
| 2026-08-26 | TWD 15,50 | +%0,98 | TWD 15,40 | TWD 15,60 | TWD 15,35 | 614,10K |
| 2026-08-25 | TWD 15,35 | -%0,97 | TWD 15,50 | TWD 15,50 | TWD 15,10 | 923,28K |
| 2026-08-24 | TWD 15,50 | +%0,32 | TWD 15,40 | TWD 15,55 | TWD 15,40 | 869,03K |
| 2026-08-21 | TWD 15,45 | -%0,96 | TWD 15,55 | TWD 15,60 | TWD 15,40 | 609,36K |
| 2026-08-20 | TWD 15,60 | +%1,30 | TWD 15,60 | TWD 15,65 | TWD 15,45 | 571,85K |
| 2026-08-19 | TWD 15,40 | -%0,96 | TWD 15,35 | TWD 15,60 | TWD 15,30 | 618,03K |
| 2026-08-18 | TWD 15,55 | -%2,20 | TWD 16,00 | TWD 16,00 | TWD 15,55 | 984,05K |
| 2026-08-17 | TWD 15,90 | -%0,93 | TWD 16,20 | TWD 16,30 | TWD 15,85 | 999,70K |
| 2026-08-14 | TWD 16,05 | +%1,26 | TWD 16,00 | TWD 16,70 | TWD 15,90 | 2,87M |
| 2026-08-13 | TWD 15,85 | -%0,31 | TWD 16,10 | TWD 16,20 | TWD 15,70 | 1,04M |
| 2026-08-12 | TWD 15,90 | -%0,31 | TWD 15,95 | TWD 16,10 | TWD 15,85 | 1,32M |
| 2026-08-11 | TWD 15,95 | -%2,45 | TWD 16,40 | TWD 16,40 | TWD 15,85 | 1,06M |
| 2026-08-10 | TWD 16,35 | +%0,31 | TWD 16,50 | TWD 16,50 | TWD 16,30 | 990,30K |
| 2026-08-07 | TWD 16,30 | +%0,93 | TWD 16,30 | TWD 16,60 | TWD 16,20 | 777,46K |
| 2026-08-06 | TWD 16,15 | -%0,92 | TWD 16,30 | TWD 16,40 | TWD 16,05 | 964,04K |
| 2026-08-05 | TWD 16,30 | +%0,62 | TWD 16,50 | TWD 16,60 | TWD 16,20 | 1,23M |
| 2026-08-04 | TWD 16,20 | +%2,53 | TWD 16,10 | TWD 16,30 | TWD 15,90 | 1,58M |
| 2026-08-03 | TWD 15,80 | %0,00 | TWD 15,75 | TWD 16,10 | TWD 15,55 | 795,29K |
| 2026-07-31 | TWD 15,80 | +%6,76 | TWD 15,45 | TWD 15,80 | TWD 15,25 | 1,24M |
| 2026-07-30 | TWD 14,80 | -%0,67 | TWD 14,90 | TWD 15,00 | TWD 14,55 | 1,65M |
| 2026-07-29 | TWD 14,90 | -%3,25 | TWD 15,50 | TWD 15,65 | TWD 14,50 | 3,05M |
| 2026-07-28 | TWD 15,40 | -%5,81 | TWD 16,10 | TWD 16,10 | TWD 15,40 | 2,24M |
| 2026-07-27 | TWD 16,35 | -%0,30 | TWD 16,50 | TWD 16,50 | TWD 16,00 | 955,85K |
| 2026-07-24 | TWD 16,40 | -%1,50 | TWD 16,70 | TWD 16,85 | TWD 16,25 | 1,03M |
| 2026-07-23 | TWD 16,65 | -%1,19 | TWD 17,15 | TWD 17,15 | TWD 16,50 | 999,27K |
| 2026-07-22 | TWD 16,85 | +%1,51 | TWD 16,80 | TWD 17,25 | TWD 16,75 | 1,63M |
| 2026-07-21 | TWD 16,60 | +%3,11 | TWD 16,35 | TWD 16,60 | TWD 16,25 | 1,04M |
| 2026-07-20 | TWD 16,10 | -%3,01 | TWD 16,85 | TWD 16,85 | TWD 15,80 | 1,89M |
| 2026-07-17 | TWD 16,60 | -%3,49 | TWD 16,95 | TWD 17,10 | TWD 16,60 | 3,32M |
| 2026-07-16 | TWD 17,20 | -%3,10 | TWD 18,00 | TWD 18,40 | TWD 17,20 | 3,77M |
| 2026-07-15 | TWD 17,75 | +%4,72 | TWD 17,30 | TWD 17,95 | TWD 17,05 | 2,89M |
| 2026-07-14 | TWD 16,95 | -%1,45 | TWD 17,10 | TWD 17,30 | TWD 16,50 | 2,98M |
| 2026-07-13 | TWD 17,20 | -%1,71 | TWD 17,70 | TWD 17,85 | TWD 16,95 | 2,23M |
| 2026-07-10 | TWD 17,50 | %0,00 | TWD 17,50 | TWD 17,50 | TWD 17,50 | 0 |
| 2026-07-09 | TWD 17,50 | +%3,24 | TWD 17,65 | TWD 18,25 | TWD 17,35 | 3,20M |
| 2026-07-08 | TWD 16,95 | -%1,45 | TWD 17,20 | TWD 17,35 | TWD 16,70 | 1,64M |
| 2026-07-07 | TWD 17,20 | -%1,71 | TWD 17,80 | TWD 18,00 | TWD 17,10 | 2,76M |
| 2026-07-06 | TWD 17,50 | -%0,28 | TWD 17,70 | TWD 18,00 | TWD 17,45 | 2,34M |
| 2026-07-03 | TWD 17,55 | +%0,86 | TWD 17,40 | TWD 17,85 | TWD 17,30 | 2,20M |
| 2026-07-02 | TWD 17,40 | +%1,46 | TWD 16,15 | TWD 17,55 | TWD 16,15 | 2,72M |
| 2026-07-01 | TWD 17,15 | -%2,00 | TWD 17,80 | TWD 18,00 | TWD 17,15 | 1,97M |
| 2026-06-30 | TWD 17,50 | +%2,64 | TWD 17,30 | TWD 17,65 | TWD 17,10 | 2,18M |
| 2026-06-29 | TWD 17,05 | %0,00 | TWD 17,15 | TWD 17,55 | TWD 17,00 | 1,72M |
| 2026-06-26 | TWD 17,05 | -%5,80 | TWD 18,10 | TWD 18,10 | TWD 17,05 | 3,15M |
| 2026-06-25 | TWD 18,10 | -%2,69 | TWD 18,85 | TWD 18,85 | TWD 18,00 | 3,27M |
| 2026-06-24 | TWD 18,60 | +%0,54 | TWD 18,25 | TWD 18,70 | TWD 18,25 | 2,81M |
| 2026-06-23 | TWD 18,50 | -%2,12 | TWD 19,25 | TWD 19,35 | TWD 18,50 | 3,84M |
| 2026-06-22 | TWD 18,90 | %0,00 | TWD 19,00 | TWD 19,25 | TWD 18,85 | 4,99M |
| 2026-06-18 | TWD 18,90 | -%2,58 | TWD 19,50 | TWD 19,70 | TWD 18,85 | 4,31M |
| 2026-06-17 | TWD 19,40 | +%3,19 | TWD 18,65 | TWD 19,50 | TWD 18,65 | 4,64M |
| 2026-06-16 | TWD 18,80 | -%3,34 | TWD 19,70 | TWD 19,80 | TWD 18,80 | 3,74M |
| 2026-06-15 | TWD 19,45 | +%4,01 | TWD 19,20 | TWD 19,85 | TWD 19,05 | 4,28M |
| 2026-06-12 | TWD 18,70 | +%2,47 | TWD 18,95 | TWD 19,25 | TWD 18,70 | 3,87M |
| 2026-06-11 | TWD 18,25 | -%1,88 | TWD 18,45 | TWD 18,70 | TWD 17,85 | 5,76M |
| 2026-06-10 | TWD 18,60 | -%5,82 | TWD 19,50 | TWD 20,25 | TWD 18,55 | 7,46M |
| 2026-06-09 | TWD 19,75 | +%1,80 | TWD 19,55 | TWD 20,10 | TWD 19,20 | 6,57M |
| 2026-06-08 | TWD 19,40 | -%5,37 | TWD 18,45 | TWD 19,70 | TWD 18,45 | 8,17M |
| 2026-06-05 | TWD 20,50 | +%1,23 | TWD 20,05 | TWD 21,20 | TWD 19,95 | 15,43M |
| 2026-06-04 | TWD 20,25 | -%6,68 | TWD 20,60 | TWD 20,95 | TWD 20,20 | 15,94M |
| 2026-06-03 | TWD 21,70 | +%7,43 | TWD 20,80 | TWD 21,80 | TWD 19,75 | 40,35M |
| 2026-06-02 | TWD 20,20 | +%9,78 | TWD 18,55 | TWD 20,20 | TWD 18,45 | 33,80M |
| 2026-06-01 | TWD 18,40 | +%4,25 | TWD 17,80 | TWD 18,75 | TWD 17,45 | 15,15M |
| 2026-05-29 | TWD 17,65 | +%7,29 | TWD 16,80 | TWD 18,05 | TWD 16,70 | 18,33M |
| 2026-05-28 | TWD 16,45 | +%0,30 | TWD 16,50 | TWD 17,05 | TWD 16,40 | 4,34M |
| 2026-05-27 | TWD 16,40 | -%1,50 | TWD 16,95 | TWD 16,95 | TWD 16,35 | 2,42M |