Zippy Technology Corp 2420
TWSE · Tayvan · Elektronik Teknoloji
TWD 58,20+0,20 (+%0,34)
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 58,20 | +%0,34 | TWD 57,80 | TWD 59,50 | TWD 57,80 | 707,93K |
| 2026-10-01 | TWD 58,00 | +%5,45 | TWD 55,40 | TWD 59,00 | TWD 55,20 | 1,71M |
| 2026-09-30 | TWD 55,00 | +%2,04 | TWD 54,20 | TWD 55,20 | TWD 54,10 | 285,05K |
| 2026-09-29 | TWD 53,90 | %0,00 | TWD 53,90 | TWD 54,30 | TWD 53,70 | 165,07K |
| 2026-09-24 | TWD 53,90 | +%0,37 | TWD 53,80 | TWD 54,00 | TWD 53,60 | 97,07K |
| 2026-09-23 | TWD 53,70 | %0,00 | TWD 53,80 | TWD 54,20 | TWD 53,70 | 179,01K |
| 2026-09-22 | TWD 53,70 | -%0,19 | TWD 54,00 | TWD 54,00 | TWD 53,60 | 226,00K |
| 2026-09-21 | TWD 53,80 | +%0,75 | TWD 53,50 | TWD 53,90 | TWD 53,40 | 94,14K |
| 2026-09-18 | TWD 53,40 | -%0,19 | TWD 53,80 | TWD 53,80 | TWD 53,20 | 251,03K |
| 2026-09-17 | TWD 53,50 | -%0,19 | TWD 53,60 | TWD 54,00 | TWD 53,40 | 205,31K |
| 2026-09-16 | TWD 53,60 | +%0,37 | TWD 53,50 | TWD 53,80 | TWD 53,50 | 171,55K |
| 2026-09-15 | TWD 53,40 | -%1,11 | TWD 53,60 | TWD 54,10 | TWD 53,30 | 229,73K |
| 2026-09-14 | TWD 54,00 | +%1,31 | TWD 53,20 | TWD 54,10 | TWD 52,90 | 218,00K |
| 2026-09-11 | TWD 53,30 | -%1,84 | TWD 54,00 | TWD 54,10 | TWD 53,20 | 434,26K |
| 2026-09-10 | TWD 54,30 | +%0,18 | TWD 54,20 | TWD 54,90 | TWD 54,10 | 274,30K |
| 2026-09-09 | TWD 54,20 | +%0,93 | TWD 54,00 | TWD 54,80 | TWD 54,00 | 316,10K |
| 2026-09-08 | TWD 53,70 | -%0,92 | TWD 54,20 | TWD 54,20 | TWD 53,50 | 320,01K |
| 2026-09-07 | TWD 54,20 | -%0,37 | TWD 55,00 | TWD 55,00 | TWD 54,00 | 192,00K |
| 2026-09-04 | TWD 54,40 | %0,00 | TWD 54,80 | TWD 54,80 | TWD 54,40 | 203,16K |
| 2026-09-03 | TWD 54,40 | -%0,55 | TWD 54,80 | TWD 55,00 | TWD 54,30 | 189,03K |
| 2026-09-02 | TWD 54,70 | -%0,73 | TWD 54,80 | TWD 55,00 | TWD 54,40 | 194,16K |
| 2026-09-01 | TWD 55,10 | +%1,10 | TWD 54,50 | TWD 55,40 | TWD 54,50 | 253,00K |
| 2026-08-31 | TWD 54,50 | -%1,45 | TWD 55,20 | TWD 55,20 | TWD 54,10 | 295,74K |
| 2026-08-28 | TWD 55,30 | +%0,91 | TWD 54,80 | TWD 55,30 | TWD 54,30 | 403,05K |
| 2026-08-27 | TWD 54,80 | +%2,24 | TWD 53,60 | TWD 55,10 | TWD 53,60 | 569,09K |
| 2026-08-26 | TWD 53,60 | -%5,13 | TWD 53,10 | TWD 53,70 | TWD 52,70 | 887,20K |
| 2026-08-25 | TWD 56,50 | -%1,22 | TWD 57,60 | TWD 57,60 | TWD 56,20 | 1,10M |
| 2026-08-24 | TWD 57,20 | -%0,52 | TWD 57,60 | TWD 57,80 | TWD 56,90 | 520,04K |
| 2026-08-21 | TWD 57,50 | +%0,35 | TWD 57,20 | TWD 57,60 | TWD 56,70 | 501,15K |
| 2026-08-20 | TWD 57,30 | +%0,17 | TWD 57,60 | TWD 58,20 | TWD 56,60 | 616,16K |
| 2026-08-19 | TWD 57,20 | +%0,35 | TWD 56,80 | TWD 57,50 | TWD 56,60 | 695,10K |
| 2026-08-18 | TWD 57,00 | -%2,06 | TWD 58,20 | TWD 58,80 | TWD 56,90 | 827,42K |
| 2026-08-17 | TWD 58,20 | -%0,68 | TWD 59,00 | TWD 59,10 | TWD 57,70 | 988,30K |
| 2026-08-14 | TWD 58,60 | +%1,56 | TWD 58,50 | TWD 59,50 | TWD 58,10 | 1,10M |
| 2026-08-13 | TWD 57,70 | +%1,58 | TWD 57,40 | TWD 58,00 | TWD 57,20 | 433,92K |
| 2026-08-12 | TWD 56,80 | -%0,53 | TWD 57,40 | TWD 57,50 | TWD 56,70 | 471,01K |
| 2026-08-11 | TWD 57,10 | +%1,06 | TWD 57,50 | TWD 58,20 | TWD 56,90 | 739,37K |
| 2026-08-10 | TWD 56,50 | +%2,17 | TWD 55,80 | TWD 56,80 | TWD 55,80 | 482,30K |
| 2026-08-07 | TWD 55,30 | -%0,18 | TWD 56,30 | TWD 56,40 | TWD 54,70 | 537,72K |
| 2026-08-06 | TWD 55,40 | +%0,36 | TWD 55,20 | TWD 55,40 | TWD 54,50 | 400,25K |
| 2026-08-05 | TWD 55,20 | +%1,66 | TWD 54,60 | TWD 55,40 | TWD 54,40 | 567,45K |
| 2026-08-04 | TWD 54,30 | -%0,18 | TWD 54,10 | TWD 54,40 | TWD 53,70 | 431,27K |
| 2026-08-03 | TWD 54,40 | +%1,12 | TWD 53,40 | TWD 55,30 | TWD 53,40 | 569,43K |
| 2026-07-31 | TWD 53,80 | +%1,32 | TWD 53,80 | TWD 54,60 | TWD 53,50 | 692,94K |
| 2026-07-30 | TWD 53,10 | -%1,30 | TWD 53,80 | TWD 53,90 | TWD 52,70 | 833,32K |
| 2026-07-29 | TWD 53,80 | -%1,82 | TWD 54,60 | TWD 55,30 | TWD 52,00 | 1,04M |
| 2026-07-28 | TWD 54,80 | -%3,69 | TWD 56,40 | TWD 56,40 | TWD 54,20 | 761,43K |
| 2026-07-27 | TWD 56,90 | +%0,35 | TWD 56,70 | TWD 57,00 | TWD 56,20 | 242,22K |
| 2026-07-24 | TWD 56,70 | -%0,87 | TWD 56,80 | TWD 57,40 | TWD 56,70 | 459,21K |
| 2026-07-23 | TWD 57,20 | -%1,38 | TWD 58,00 | TWD 58,00 | TWD 56,90 | 249,31K |
| 2026-07-22 | TWD 58,00 | +%0,69 | TWD 57,70 | TWD 58,60 | TWD 57,50 | 270,10K |
| 2026-07-21 | TWD 57,60 | +%1,41 | TWD 57,00 | TWD 57,90 | TWD 56,60 | 434,94K |
| 2026-07-20 | TWD 56,80 | -%1,56 | TWD 57,70 | TWD 57,90 | TWD 55,20 | 743,29K |
| 2026-07-17 | TWD 57,70 | -%2,70 | TWD 59,10 | TWD 59,10 | TWD 56,90 | 944,35K |
| 2026-07-16 | TWD 59,30 | -%0,34 | TWD 59,30 | TWD 59,90 | TWD 58,60 | 360,32K |
| 2026-07-15 | TWD 59,50 | -%0,17 | TWD 59,70 | TWD 59,70 | TWD 58,70 | 545,14K |
| 2026-07-14 | TWD 59,60 | -%1,97 | TWD 60,90 | TWD 60,90 | TWD 58,00 | 593,07K |
| 2026-07-13 | TWD 60,80 | %0,00 | TWD 60,90 | TWD 61,60 | TWD 60,00 | 412,37K |
| 2026-07-10 | TWD 60,80 | %0,00 | TWD 60,80 | TWD 60,80 | TWD 60,80 | 0 |
| 2026-07-09 | TWD 60,80 | +%1,00 | TWD 60,50 | TWD 61,00 | TWD 59,90 | 247,01K |
| 2026-07-08 | TWD 60,20 | %0,00 | TWD 60,40 | TWD 60,70 | TWD 59,60 | 296,00K |
| 2026-07-07 | TWD 60,20 | -%2,90 | TWD 62,00 | TWD 62,20 | TWD 59,70 | 440,19K |
| 2026-07-06 | TWD 62,00 | %0,00 | TWD 64,00 | TWD 64,00 | TWD 61,40 | 515,98K |
| 2026-07-03 | TWD 62,00 | +%0,98 | TWD 61,40 | TWD 62,00 | TWD 60,90 | 327,22K |
| 2026-07-02 | TWD 61,40 | +%0,82 | TWD 61,50 | TWD 61,80 | TWD 60,30 | 418,24K |
| 2026-07-01 | TWD 60,90 | +%0,33 | TWD 61,10 | TWD 61,60 | TWD 60,50 | 392,36K |
| 2026-06-30 | TWD 60,70 | +%0,66 | TWD 60,50 | TWD 61,00 | TWD 60,10 | 659,41K |
| 2026-06-29 | TWD 60,30 | +%0,17 | TWD 60,10 | TWD 61,00 | TWD 59,70 | 392,13K |
| 2026-06-26 | TWD 60,20 | -%1,47 | TWD 60,90 | TWD 61,10 | TWD 59,70 | 753,23K |
| 2026-06-25 | TWD 61,10 | -%0,49 | TWD 61,60 | TWD 61,90 | TWD 60,70 | 447,02K |
| 2026-06-24 | TWD 61,40 | -%0,97 | TWD 61,00 | TWD 62,60 | TWD 61,00 | 701,56K |
| 2026-06-23 | TWD 62,00 | -%3,43 | TWD 64,80 | TWD 65,00 | TWD 61,60 | 897,14K |
| 2026-06-22 | TWD 64,20 | +%4,90 | TWD 61,50 | TWD 64,50 | TWD 61,50 | 1,19M |
| 2026-06-18 | TWD 61,20 | +%0,66 | TWD 61,00 | TWD 62,00 | TWD 60,70 | 1,07M |
| 2026-06-17 | TWD 60,80 | +%2,88 | TWD 59,00 | TWD 61,00 | TWD 59,00 | 569,03K |
| 2026-06-16 | TWD 59,10 | -%1,50 | TWD 60,10 | TWD 61,00 | TWD 59,00 | 574,42K |
| 2026-06-15 | TWD 60,00 | +%2,04 | TWD 59,00 | TWD 60,70 | TWD 59,00 | 528,34K |
| 2026-06-12 | TWD 58,80 | -%0,68 | TWD 60,10 | TWD 60,60 | TWD 58,80 | 810,35K |
| 2026-06-11 | TWD 59,20 | -%6,33 | TWD 62,40 | TWD 62,40 | TWD 58,00 | 1,66M |
| 2026-06-10 | TWD 63,20 | -%1,56 | TWD 64,20 | TWD 64,70 | TWD 63,00 | 603,16K |
| 2026-06-09 | TWD 64,20 | +%1,90 | TWD 62,90 | TWD 65,20 | TWD 62,40 | 866,14K |
| 2026-06-08 | TWD 63,00 | -%3,37 | TWD 61,50 | TWD 63,40 | TWD 60,30 | 744,21K |
| 2026-06-05 | TWD 65,20 | -%0,15 | TWD 65,30 | TWD 65,40 | TWD 64,20 | 585,10K |
| 2026-06-04 | TWD 65,30 | +%1,40 | TWD 64,40 | TWD 65,60 | TWD 63,50 | 842,35K |
| 2026-06-03 | TWD 64,40 | +%0,94 | TWD 64,00 | TWD 65,00 | TWD 63,80 | 616,10K |
| 2026-06-02 | TWD 63,80 | +%0,16 | TWD 64,00 | TWD 64,50 | TWD 63,30 | 692,04K |
| 2026-06-01 | TWD 63,70 | -%0,93 | TWD 64,60 | TWD 64,70 | TWD 63,70 | 712,53K |
| 2026-05-29 | TWD 64,30 | -%0,31 | TWD 65,90 | TWD 66,10 | TWD 63,50 | 853,76K |
| 2026-05-28 | TWD 64,50 | +%3,20 | TWD 63,00 | TWD 65,60 | TWD 62,90 | 1,49M |
| 2026-05-27 | TWD 62,50 | -%0,32 | TWD 63,00 | TWD 64,20 | TWD 62,30 | 917,13K |