Nanya Technology Corporation 2408
TWSE · Tayvan · Elektronik Teknoloji
TWD 519,000,00 (%0,00)
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 519,00 | %0,00 | TWD 515,00 | TWD 522,00 | TWD 510,00 | 27,02M |
| 2026-09-30 | TWD 519,00 | +%2,57 | TWD 511,00 | TWD 520,00 | TWD 507,00 | 38,81M |
| 2026-09-29 | TWD 506,00 | +%0,60 | TWD 491,00 | TWD 507,00 | TWD 488,00 | 24,33M |
| 2026-09-24 | TWD 503,00 | -%2,33 | TWD 509,00 | TWD 509,00 | TWD 495,00 | 38,19M |
| 2026-09-23 | TWD 515,00 | +%3,62 | TWD 514,00 | TWD 526,00 | TWD 513,00 | 60,51M |
| 2026-09-22 | TWD 497,00 | -%3,68 | TWD 530,00 | TWD 533,00 | TWD 496,00 | 60,52M |
| 2026-09-21 | TWD 516,00 | -%1,71 | TWD 525,00 | TWD 528,00 | TWD 513,00 | 33,62M |
| 2026-09-18 | TWD 525,00 | +%7,58 | TWD 508,00 | TWD 525,00 | TWD 508,00 | 76,41M |
| 2026-09-17 | TWD 488,00 | -%0,91 | TWD 499,00 | TWD 504,00 | TWD 488,00 | 43,95M |
| 2026-09-16 | TWD 492,50 | +%5,80 | TWD 476,00 | TWD 495,00 | TWD 475,00 | 35,44M |
| 2026-09-15 | TWD 465,50 | -%1,59 | TWD 473,50 | TWD 476,50 | TWD 465,50 | 32,81M |
| 2026-09-14 | TWD 473,00 | -%4,06 | TWD 477,50 | TWD 486,00 | TWD 470,00 | 46,34M |
| 2026-09-11 | TWD 493,00 | -%4,27 | TWD 498,00 | TWD 498,00 | TWD 490,00 | 36,29M |
| 2026-09-10 | TWD 515,00 | -%1,53 | TWD 517,00 | TWD 523,00 | TWD 507,00 | 37,27M |
| 2026-09-09 | TWD 523,00 | -%1,51 | TWD 535,00 | TWD 535,00 | TWD 521,00 | 36,51M |
| 2026-09-08 | TWD 531,00 | +%2,71 | TWD 527,00 | TWD 540,00 | TWD 524,00 | 73,55M |
| 2026-09-07 | TWD 517,00 | +%4,23 | TWD 519,00 | TWD 525,00 | TWD 508,00 | 55,39M |
| 2026-09-04 | TWD 496,00 | +%3,87 | TWD 490,50 | TWD 496,00 | TWD 470,00 | 73,56M |
| 2026-09-03 | TWD 477,50 | -%7,82 | TWD 533,00 | TWD 539,00 | TWD 477,50 | 117,53M |
| 2026-09-02 | TWD 518,00 | %0,00 | TWD 509,00 | TWD 524,00 | TWD 502,00 | 51,88M |
| 2026-09-01 | TWD 518,00 | -%4,60 | TWD 551,00 | TWD 551,00 | TWD 516,00 | 78,92M |
| 2026-08-31 | TWD 543,00 | +%0,56 | TWD 546,00 | TWD 558,00 | TWD 531,00 | 157,37M |
| 2026-08-28 | TWD 540,00 | -%0,18 | TWD 550,00 | TWD 569,00 | TWD 531,00 | 75,71M |
| 2026-08-27 | TWD 541,00 | +%4,64 | TWD 529,00 | TWD 555,00 | TWD 528,00 | 83,47M |
| 2026-08-26 | TWD 517,00 | +%1,37 | TWD 510,00 | TWD 522,00 | TWD 504,00 | 57,88M |
| 2026-08-25 | TWD 510,00 | +%1,80 | TWD 491,00 | TWD 510,00 | TWD 480,00 | 65,31M |
| 2026-08-24 | TWD 501,00 | -%5,11 | TWD 521,00 | TWD 538,00 | TWD 500,00 | 69,90M |
| 2026-08-21 | TWD 528,00 | +%2,13 | TWD 519,00 | TWD 534,00 | TWD 512,00 | 64,32M |
| 2026-08-20 | TWD 517,00 | +%7,48 | TWD 498,00 | TWD 523,00 | TWD 498,00 | 86,19M |
| 2026-08-19 | TWD 481,00 | -%6,60 | TWD 489,00 | TWD 494,50 | TWD 480,00 | 66,45M |
| 2026-08-18 | TWD 515,00 | -%1,72 | TWD 540,00 | TWD 553,00 | TWD 511,00 | 83,72M |
| 2026-08-17 | TWD 524,00 | +%2,34 | TWD 520,00 | TWD 535,00 | TWD 513,00 | 60,99M |
| 2026-08-14 | TWD 512,00 | -%0,39 | TWD 532,00 | TWD 542,00 | TWD 501,00 | 102,56M |
| 2026-08-13 | TWD 514,00 | +%6,53 | TWD 497,00 | TWD 530,00 | TWD 490,00 | 125,12M |
| 2026-08-12 | TWD 482,50 | -%1,33 | TWD 497,00 | TWD 511,00 | TWD 480,50 | 91,91M |
| 2026-08-11 | TWD 489,00 | -%2,59 | TWD 491,50 | TWD 500,00 | TWD 474,00 | 111,96M |
| 2026-08-10 | TWD 502,00 | +%9,85 | TWD 473,00 | TWD 502,00 | TWD 473,00 | 98,08M |
| 2026-08-07 | TWD 457,00 | -%0,44 | TWD 456,50 | TWD 463,00 | TWD 445,00 | 69,47M |
| 2026-08-06 | TWD 459,00 | +%3,15 | TWD 441,00 | TWD 462,50 | TWD 436,00 | 105,13M |
| 2026-08-05 | TWD 445,00 | +%2,06 | TWD 469,00 | TWD 470,50 | TWD 441,50 | 142,13M |
| 2026-08-04 | TWD 436,00 | +%9,96 | TWD 400,00 | TWD 436,00 | TWD 400,00 | 116,83M |
| 2026-08-03 | TWD 396,50 | +%9,99 | TWD 374,50 | TWD 396,50 | TWD 374,50 | 57,09M |
| 2026-07-31 | TWD 360,50 | +%9,91 | TWD 360,50 | TWD 360,50 | TWD 360,50 | 7,86M |
| 2026-07-30 | TWD 328,00 | -%7,21 | TWD 325,50 | TWD 375,00 | TWD 322,00 | 118,59M |
| 2026-07-29 | TWD 353,50 | -%9,94 | TWD 378,00 | TWD 378,00 | TWD 353,50 | 54,80M |
| 2026-07-28 | TWD 392,50 | -%9,98 | TWD 392,50 | TWD 399,50 | TWD 392,50 | 58,62M |
| 2026-07-27 | TWD 436,00 | +%8,73 | TWD 401,50 | TWD 440,00 | TWD 387,00 | 79,88M |
| 2026-07-24 | TWD 401,00 | -%5,87 | TWD 418,00 | TWD 433,50 | TWD 401,00 | 78,50M |
| 2026-07-23 | TWD 426,00 | -%4,38 | TWD 452,00 | TWD 452,00 | TWD 415,00 | 87,89M |
| 2026-07-22 | TWD 445,50 | +%10,00 | TWD 435,00 | TWD 445,50 | TWD 431,50 | 61,96M |
| 2026-07-21 | TWD 405,00 | +%6,30 | TWD 392,50 | TWD 415,00 | TWD 389,00 | 68,55M |
| 2026-07-20 | TWD 381,00 | -%3,67 | TWD 396,00 | TWD 406,00 | TWD 380,50 | 72,32M |
| 2026-07-17 | TWD 395,50 | -%9,91 | TWD 400,50 | TWD 413,50 | TWD 395,50 | 79,62M |
| 2026-07-16 | TWD 439,00 | -%8,73 | TWD 463,00 | TWD 463,00 | TWD 435,50 | 83,11M |
| 2026-07-15 | TWD 481,00 | +%7,37 | TWD 460,00 | TWD 489,50 | TWD 453,50 | 155,24M |
| 2026-07-14 | TWD 448,00 | +%5,91 | TWD 432,00 | TWD 449,00 | TWD 415,50 | 121,28M |
| 2026-07-13 | TWD 423,00 | -%2,87 | TWD 466,50 | TWD 466,50 | TWD 420,50 | 128,53M |
| 2026-07-10 | TWD 435,50 | %0,00 | TWD 435,50 | TWD 435,50 | TWD 435,50 | 0 |
| 2026-07-09 | TWD 435,50 | +%9,97 | TWD 414,00 | TWD 435,50 | TWD 412,50 | 83,44M |
| 2026-07-08 | TWD 396,00 | -%1,74 | TWD 414,00 | TWD 422,00 | TWD 391,00 | 61,50M |
| 2026-07-07 | TWD 403,00 | -%4,16 | TWD 423,00 | TWD 437,00 | TWD 402,00 | 79,99M |
| 2026-07-06 | TWD 420,50 | +%2,69 | TWD 428,00 | TWD 443,00 | TWD 420,50 | 60,79M |
| 2026-07-03 | TWD 409,50 | +%0,61 | TWD 399,00 | TWD 419,50 | TWD 393,50 | 60,52M |
| 2026-07-02 | TWD 407,00 | -%3,33 | TWD 386,50 | TWD 412,00 | TWD 386,50 | 62,27M |
| 2026-07-01 | TWD 421,00 | -%6,96 | TWD 455,00 | TWD 455,00 | TWD 412,00 | 98,27M |
| 2026-06-30 | TWD 452,50 | -%0,11 | TWD 465,50 | TWD 465,50 | TWD 436,00 | 107,37M |
| 2026-06-29 | TWD 453,00 | +%0,89 | TWD 456,00 | TWD 465,00 | TWD 440,50 | 75,81M |
| 2026-06-26 | TWD 449,00 | -%5,87 | TWD 480,00 | TWD 498,00 | TWD 443,00 | 140,43M |
| 2026-06-25 | TWD 477,00 | +%7,55 | TWD 479,00 | TWD 483,00 | TWD 461,50 | 108,87M |
| 2026-06-24 | TWD 443,50 | -%2,42 | TWD 440,00 | TWD 457,00 | TWD 435,00 | 121,60M |
| 2026-06-23 | TWD 454,50 | -%10,00 | TWD 488,00 | TWD 500,00 | TWD 454,50 | 158,74M |
| 2026-06-22 | TWD 505,00 | +%9,90 | TWD 484,00 | TWD 505,00 | TWD 480,00 | 94,03M |
| 2026-06-18 | TWD 459,50 | +%5,15 | TWD 443,50 | TWD 459,50 | TWD 427,50 | 178,59M |
| 2026-06-17 | TWD 437,00 | +%2,82 | TWD 415,00 | TWD 437,00 | TWD 412,00 | 99,24M |
| 2026-06-16 | TWD 425,00 | +%7,46 | TWD 402,50 | TWD 432,50 | TWD 396,00 | 166,70M |
| 2026-06-15 | TWD 395,50 | +%5,75 | TWD 391,00 | TWD 399,50 | TWD 382,00 | 130,29M |
| 2026-06-12 | TWD 374,00 | +%10,00 | TWD 368,50 | TWD 374,00 | TWD 365,00 | 92,19M |
| 2026-06-11 | TWD 340,00 | +%2,10 | TWD 336,00 | TWD 353,50 | TWD 325,00 | 100,25M |
| 2026-06-10 | TWD 333,00 | -%8,26 | TWD 351,50 | TWD 366,50 | TWD 330,00 | 97,67M |
| 2026-06-09 | TWD 363,00 | +%6,92 | TWD 350,50 | TWD 366,00 | TWD 342,00 | 98,25M |
| 2026-06-08 | TWD 339,50 | -%5,69 | TWD 324,00 | TWD 348,00 | TWD 324,00 | 102,33M |
| 2026-06-05 | TWD 360,00 | -%8,86 | TWD 370,00 | TWD 374,00 | TWD 355,50 | 117,80M |
| 2026-06-04 | TWD 395,00 | -%1,62 | TWD 395,50 | TWD 409,50 | TWD 392,00 | 112,75M |
| 2026-06-03 | TWD 401,50 | -%4,29 | TWD 430,00 | TWD 430,50 | TWD 400,00 | 147,59M |
| 2026-06-02 | TWD 419,50 | +%9,96 | TWD 401,00 | TWD 419,50 | TWD 395,00 | 168,85M |
| 2026-06-01 | TWD 381,50 | +%9,94 | TWD 362,00 | TWD 381,50 | TWD 359,50 | 126,45M |
| 2026-05-29 | TWD 347,00 | +%7,10 | TWD 347,50 | TWD 351,50 | TWD 338,50 | 138,58M |
| 2026-05-28 | TWD 324,00 | +%3,85 | TWD 310,00 | TWD 339,00 | TWD 306,00 | 222,68M |
| 2026-05-27 | TWD 312,00 | +%2,80 | TWD 333,00 | TWD 333,50 | TWD 306,00 | 203,22M |
| 2026-05-26 | TWD 303,50 | +%2,53 | TWD 300,50 | TWD 314,00 | TWD 295,50 | 150,92M |