Hitron Technologies Inc. 2419
TWSE · Tayvan · Teknoloji Hizmetleri
TWD 29,30+0,25 (+%0,86)
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 29,30 | +%0,86 | TWD 29,10 | TWD 29,35 | TWD 28,85 | 950,26K |
| 2026-10-01 | TWD 29,05 | -%2,19 | TWD 29,75 | TWD 29,75 | TWD 29,00 | 860,22K |
| 2026-09-30 | TWD 29,70 | +%2,41 | TWD 29,30 | TWD 29,85 | TWD 29,30 | 1,51M |
| 2026-09-29 | TWD 29,00 | +%1,22 | TWD 28,65 | TWD 29,65 | TWD 28,60 | 1,10M |
| 2026-09-24 | TWD 28,65 | -%1,21 | TWD 28,85 | TWD 28,85 | TWD 28,50 | 922,81K |
| 2026-09-23 | TWD 29,00 | -%0,85 | TWD 29,55 | TWD 29,70 | TWD 28,80 | 1,73M |
| 2026-09-22 | TWD 29,25 | -%4,57 | TWD 30,35 | TWD 30,35 | TWD 29,25 | 8,45M |
| 2026-09-21 | TWD 30,65 | +%9,86 | TWD 28,15 | TWD 30,65 | TWD 27,80 | 10,13M |
| 2026-09-18 | TWD 27,90 | %0,00 | TWD 28,25 | TWD 28,25 | TWD 27,35 | 1,33M |
| 2026-09-17 | TWD 27,90 | +%2,01 | TWD 27,60 | TWD 28,10 | TWD 27,35 | 1,46M |
| 2026-09-16 | TWD 27,35 | +%2,82 | TWD 26,90 | TWD 27,50 | TWD 26,80 | 877,50K |
| 2026-09-15 | TWD 26,60 | -%0,56 | TWD 26,90 | TWD 26,90 | TWD 26,55 | 488,21K |
| 2026-09-14 | TWD 26,75 | -%1,11 | TWD 27,30 | TWD 27,40 | TWD 26,75 | 673,27K |
| 2026-09-11 | TWD 27,05 | +%0,74 | TWD 26,90 | TWD 27,35 | TWD 26,80 | 957,20K |
| 2026-09-10 | TWD 26,85 | -%1,29 | TWD 27,00 | TWD 27,70 | TWD 26,80 | 1,10M |
| 2026-09-09 | TWD 27,20 | +%1,87 | TWD 27,00 | TWD 27,35 | TWD 26,70 | 1,07M |
| 2026-09-08 | TWD 26,70 | -%0,93 | TWD 27,35 | TWD 27,45 | TWD 26,70 | 1,28M |
| 2026-09-07 | TWD 26,95 | -%0,55 | TWD 27,50 | TWD 27,55 | TWD 26,70 | 1,66M |
| 2026-09-04 | TWD 27,10 | -%0,73 | TWD 27,50 | TWD 27,55 | TWD 27,00 | 3,17M |
| 2026-09-03 | TWD 27,30 | -%2,15 | TWD 28,20 | TWD 29,50 | TWD 27,30 | 13,27M |
| 2026-09-02 | TWD 27,90 | +%9,84 | TWD 26,55 | TWD 27,90 | TWD 26,50 | 2,48M |
| 2026-09-01 | TWD 25,40 | +%1,20 | TWD 25,15 | TWD 25,60 | TWD 25,15 | 359,18K |
| 2026-08-31 | TWD 25,10 | %0,00 | TWD 25,15 | TWD 25,45 | TWD 24,90 | 315,66K |
| 2026-08-28 | TWD 25,10 | -%1,38 | TWD 25,60 | TWD 25,65 | TWD 25,10 | 292,34K |
| 2026-08-27 | TWD 25,45 | +%1,80 | TWD 25,30 | TWD 25,65 | TWD 25,10 | 525,74K |
| 2026-08-26 | TWD 25,00 | +%1,63 | TWD 24,80 | TWD 25,35 | TWD 24,80 | 408,11K |
| 2026-08-25 | TWD 24,60 | +%0,41 | TWD 24,50 | TWD 24,80 | TWD 24,10 | 232,10K |
| 2026-08-24 | TWD 24,50 | -%0,61 | TWD 24,90 | TWD 24,90 | TWD 24,50 | 168,23K |
| 2026-08-21 | TWD 24,65 | +%0,61 | TWD 24,50 | TWD 24,80 | TWD 24,35 | 212,05K |
| 2026-08-20 | TWD 24,50 | +%2,08 | TWD 24,15 | TWD 24,60 | TWD 24,15 | 276,20K |
| 2026-08-19 | TWD 24,00 | -%1,03 | TWD 24,10 | TWD 24,55 | TWD 23,75 | 367,12K |
| 2026-08-18 | TWD 24,25 | -%3,58 | TWD 25,15 | TWD 25,15 | TWD 24,20 | 346,50K |
| 2026-08-17 | TWD 25,15 | +%1,41 | TWD 24,80 | TWD 25,20 | TWD 24,80 | 279,07K |
| 2026-08-14 | TWD 24,80 | -%0,40 | TWD 25,05 | TWD 25,10 | TWD 24,80 | 327,13K |
| 2026-08-13 | TWD 24,90 | -%0,20 | TWD 25,05 | TWD 25,40 | TWD 24,80 | 452,32K |
| 2026-08-12 | TWD 24,95 | +%1,22 | TWD 24,70 | TWD 25,05 | TWD 24,70 | 351,23K |
| 2026-08-11 | TWD 24,65 | -%1,20 | TWD 24,95 | TWD 24,95 | TWD 24,40 | 292,69K |
| 2026-08-10 | TWD 24,95 | +%3,10 | TWD 24,40 | TWD 24,95 | TWD 24,40 | 396,34K |
| 2026-08-07 | TWD 24,20 | -%1,43 | TWD 24,50 | TWD 24,70 | TWD 24,20 | 281,28K |
| 2026-08-06 | TWD 24,55 | -%1,01 | TWD 25,00 | TWD 25,00 | TWD 24,10 | 529,90K |
| 2026-08-05 | TWD 24,80 | +%1,43 | TWD 24,60 | TWD 25,25 | TWD 24,60 | 769,31K |
| 2026-08-04 | TWD 24,45 | +%1,88 | TWD 23,90 | TWD 24,60 | TWD 23,75 | 750,11K |
| 2026-08-03 | TWD 24,00 | +%1,91 | TWD 23,25 | TWD 24,45 | TWD 23,15 | 596,17K |
| 2026-07-31 | TWD 23,55 | +%6,08 | TWD 23,45 | TWD 23,65 | TWD 23,00 | 791,38K |
| 2026-07-30 | TWD 22,20 | -%3,06 | TWD 22,90 | TWD 22,90 | TWD 22,00 | 1,00M |
| 2026-07-29 | TWD 22,90 | -%2,55 | TWD 23,70 | TWD 23,85 | TWD 22,00 | 1,50M |
| 2026-07-28 | TWD 23,50 | -%5,43 | TWD 24,45 | TWD 24,45 | TWD 23,50 | 726,21K |
| 2026-07-27 | TWD 24,85 | +%0,81 | TWD 24,65 | TWD 25,00 | TWD 24,45 | 459,40K |
| 2026-07-24 | TWD 24,65 | -%3,33 | TWD 25,45 | TWD 25,45 | TWD 24,60 | 497,95K |
| 2026-07-23 | TWD 25,50 | -%1,16 | TWD 25,90 | TWD 26,05 | TWD 25,25 | 511,20K |
| 2026-07-22 | TWD 25,80 | +%0,78 | TWD 25,85 | TWD 26,10 | TWD 25,75 | 624,15K |
| 2026-07-21 | TWD 25,60 | +%1,59 | TWD 25,25 | TWD 25,75 | TWD 25,25 | 445,20K |
| 2026-07-20 | TWD 25,20 | -%1,18 | TWD 25,90 | TWD 25,90 | TWD 24,20 | 837,29K |
| 2026-07-17 | TWD 25,50 | -%6,25 | TWD 26,65 | TWD 26,70 | TWD 25,25 | 1,30M |
| 2026-07-16 | TWD 27,20 | -%0,37 | TWD 27,50 | TWD 27,55 | TWD 26,90 | 438,90K |
| 2026-07-15 | TWD 27,30 | +%1,68 | TWD 27,00 | TWD 27,45 | TWD 26,90 | 452,31K |
| 2026-07-14 | TWD 26,85 | -%2,01 | TWD 27,55 | TWD 27,70 | TWD 26,15 | 1,28M |
| 2026-07-13 | TWD 27,40 | -%1,79 | TWD 28,20 | TWD 28,35 | TWD 27,40 | 711,25K |
| 2026-07-10 | TWD 27,90 | %0,00 | TWD 27,90 | TWD 27,90 | TWD 27,90 | 0 |
| 2026-07-09 | TWD 27,90 | -%0,71 | TWD 28,45 | TWD 28,90 | TWD 27,90 | 618,92K |
| 2026-07-08 | TWD 28,10 | +%0,18 | TWD 28,15 | TWD 28,40 | TWD 27,50 | 966,49K |
| 2026-07-07 | TWD 28,05 | -%3,61 | TWD 29,35 | TWD 29,45 | TWD 28,00 | 1,51M |
| 2026-07-06 | TWD 29,10 | -%2,02 | TWD 29,50 | TWD 29,80 | TWD 29,10 | 2,20M |
| 2026-07-03 | TWD 29,70 | +%6,07 | TWD 28,05 | TWD 30,40 | TWD 27,90 | 4,60M |
| 2026-07-02 | TWD 28,00 | +%0,90 | TWD 27,70 | TWD 28,10 | TWD 27,45 | 537,45K |
| 2026-07-01 | TWD 27,75 | -%1,77 | TWD 28,50 | TWD 28,65 | TWD 27,70 | 723,39K |
| 2026-06-30 | TWD 28,25 | +%2,91 | TWD 27,85 | TWD 28,45 | TWD 27,60 | 801,89K |
| 2026-06-29 | TWD 27,45 | +%2,04 | TWD 26,90 | TWD 27,85 | TWD 26,90 | 847,86K |
| 2026-06-26 | TWD 26,90 | -%4,10 | TWD 27,75 | TWD 28,00 | TWD 26,80 | 2,26M |
| 2026-06-25 | TWD 28,05 | -%1,92 | TWD 28,80 | TWD 28,80 | TWD 28,00 | 1,24M |
| 2026-06-24 | TWD 28,60 | +%0,35 | TWD 28,20 | TWD 29,00 | TWD 28,20 | 1,26M |
| 2026-06-23 | TWD 28,50 | -%3,23 | TWD 29,65 | TWD 29,80 | TWD 28,40 | 1,57M |
| 2026-06-22 | TWD 29,45 | %0,00 | TWD 29,70 | TWD 29,95 | TWD 29,30 | 1,52M |
| 2026-06-18 | TWD 29,45 | -%0,67 | TWD 29,75 | TWD 30,15 | TWD 29,40 | 1,14M |
| 2026-06-17 | TWD 29,65 | +%2,42 | TWD 29,05 | TWD 30,05 | TWD 28,60 | 1,38M |
| 2026-06-16 | TWD 28,95 | -%2,69 | TWD 30,55 | TWD 30,55 | TWD 28,95 | 1,50M |
| 2026-06-15 | TWD 29,75 | +%3,30 | TWD 29,50 | TWD 30,40 | TWD 29,35 | 2,22M |
| 2026-06-12 | TWD 28,80 | +%0,70 | TWD 29,40 | TWD 29,80 | TWD 28,80 | 1,70M |
| 2026-06-11 | TWD 28,60 | +%2,69 | TWD 27,75 | TWD 28,60 | TWD 27,35 | 1,66M |
| 2026-06-10 | TWD 27,85 | -%2,96 | TWD 28,15 | TWD 29,25 | TWD 27,80 | 2,40M |
| 2026-06-09 | TWD 28,70 | +%1,06 | TWD 28,50 | TWD 28,90 | TWD 28,00 | 1,80M |
| 2026-06-08 | TWD 28,40 | -%6,73 | TWD 27,55 | TWD 28,45 | TWD 27,50 | 2,50M |
| 2026-06-05 | TWD 30,45 | -%2,56 | TWD 31,60 | TWD 31,60 | TWD 30,05 | 2,00M |
| 2026-06-04 | TWD 31,25 | -%3,99 | TWD 32,45 | TWD 32,50 | TWD 31,15 | 2,45M |
| 2026-06-03 | TWD 32,55 | -%1,81 | TWD 33,60 | TWD 33,60 | TWD 32,40 | 2,88M |
| 2026-06-02 | TWD 33,15 | +%0,45 | TWD 32,50 | TWD 33,25 | TWD 31,50 | 3,69M |
| 2026-06-01 | TWD 33,00 | +%1,07 | TWD 33,40 | TWD 34,55 | TWD 32,65 | 5,28M |
| 2026-05-29 | TWD 32,65 | +%3,82 | TWD 32,30 | TWD 33,35 | TWD 31,70 | 5,43M |
| 2026-05-28 | TWD 31,45 | +%3,11 | TWD 30,80 | TWD 33,50 | TWD 30,80 | 8,80M |
| 2026-05-27 | TWD 30,50 | -%1,77 | TWD 31,30 | TWD 31,90 | TWD 30,30 | 1,95M |