Tyntek Corporation 2426
TWSE · Tayvan · Elektronik Teknoloji
TWD 104,00+1,00 (+%0,97)
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 104,00 | +%0,97 | TWD 103,00 | TWD 108,00 | TWD 102,00 | 30,62M |
| 2026-10-01 | TWD 103,00 | -%0,96 | TWD 106,50 | TWD 111,50 | TWD 102,00 | 60,28M |
| 2026-09-30 | TWD 104,00 | +%4,21 | TWD 100,50 | TWD 107,50 | TWD 100,00 | 65,31M |
| 2026-09-29 | TWD 99,80 | +%2,99 | TWD 96,80 | TWD 101,50 | TWD 96,30 | 26,66M |
| 2026-09-24 | TWD 96,90 | -%0,92 | TWD 97,80 | TWD 101,00 | TWD 96,50 | 28,35M |
| 2026-09-23 | TWD 97,80 | -%1,01 | TWD 99,60 | TWD 103,00 | TWD 97,60 | 25,44M |
| 2026-09-22 | TWD 98,80 | -%1,00 | TWD 101,50 | TWD 103,50 | TWD 98,00 | 32,09M |
| 2026-09-21 | TWD 99,80 | -%2,16 | TWD 102,00 | TWD 103,00 | TWD 99,60 | 21,23M |
| 2026-09-18 | TWD 102,00 | +%6,25 | TWD 98,20 | TWD 102,00 | TWD 96,50 | 51,20M |
| 2026-09-17 | TWD 96,00 | -%3,81 | TWD 101,50 | TWD 103,50 | TWD 95,60 | 61,72M |
| 2026-09-16 | TWD 99,80 | +%9,91 | TWD 90,90 | TWD 99,80 | TWD 90,90 | 50,57M |
| 2026-09-15 | TWD 90,80 | -%2,68 | TWD 92,90 | TWD 94,50 | TWD 90,60 | 26,03M |
| 2026-09-14 | TWD 93,30 | -%3,91 | TWD 94,00 | TWD 96,30 | TWD 92,50 | 29,38M |
| 2026-09-11 | TWD 97,10 | +%1,04 | TWD 94,00 | TWD 101,50 | TWD 92,40 | 50,43M |
| 2026-09-10 | TWD 96,10 | -%3,42 | TWD 98,10 | TWD 99,50 | TWD 96,10 | 26,89M |
| 2026-09-09 | TWD 99,50 | +%2,05 | TWD 102,00 | TWD 107,00 | TWD 98,70 | 55,86M |
| 2026-09-08 | TWD 97,50 | -%1,61 | TWD 100,50 | TWD 102,50 | TWD 97,10 | 39,73M |
| 2026-09-07 | TWD 99,10 | -%5,17 | TWD 106,00 | TWD 109,50 | TWD 99,10 | 60,64M |
| 2026-09-04 | TWD 104,50 | +%10,00 | TWD 98,00 | TWD 104,50 | TWD 95,20 | 61,83M |
| 2026-09-03 | TWD 95,00 | -%9,09 | TWD 105,00 | TWD 107,50 | TWD 95,00 | 51,82M |
| 2026-09-02 | TWD 104,50 | -%2,79 | TWD 108,00 | TWD 111,00 | TWD 100,00 | 78,06M |
| 2026-09-01 | TWD 107,50 | +%9,92 | TWD 98,50 | TWD 107,50 | TWD 96,20 | 68,18M |
| 2026-08-31 | TWD 97,80 | +%1,77 | TWD 95,10 | TWD 100,50 | TWD 88,40 | 86,29M |
| 2026-08-28 | TWD 96,10 | -%0,52 | TWD 99,00 | TWD 99,20 | TWD 93,20 | 61,59M |
| 2026-08-27 | TWD 96,60 | -%3,21 | TWD 101,50 | TWD 102,00 | TWD 94,90 | 96,37M |
| 2026-08-26 | TWD 99,80 | +%9,91 | TWD 89,80 | TWD 99,80 | TWD 88,20 | 81,77M |
| 2026-08-25 | TWD 90,80 | +%9,93 | TWD 82,20 | TWD 90,80 | TWD 80,30 | 60,60M |
| 2026-08-24 | TWD 82,60 | +%0,49 | TWD 84,90 | TWD 90,40 | TWD 82,50 | 63,20M |
| 2026-08-21 | TWD 82,20 | +%9,89 | TWD 80,00 | TWD 82,20 | TWD 80,00 | 28,26M |
| 2026-08-20 | TWD 74,80 | +%10,00 | TWD 74,80 | TWD 74,80 | TWD 73,50 | 28,99M |
| 2026-08-19 | TWD 68,00 | +%1,34 | TWD 65,50 | TWD 68,80 | TWD 65,20 | 10,90M |
| 2026-08-18 | TWD 67,10 | -%8,33 | TWD 73,20 | TWD 73,20 | TWD 67,00 | 21,66M |
| 2026-08-17 | TWD 73,20 | +%9,91 | TWD 66,40 | TWD 73,20 | TWD 66,00 | 24,14M |
| 2026-08-14 | TWD 66,60 | -%2,92 | TWD 69,30 | TWD 69,50 | TWD 65,80 | 11,61M |
| 2026-08-13 | TWD 68,60 | -%0,44 | TWD 69,30 | TWD 74,50 | TWD 68,10 | 23,17M |
| 2026-08-12 | TWD 68,90 | +%6,49 | TWD 65,00 | TWD 71,00 | TWD 65,00 | 17,28M |
| 2026-08-11 | TWD 64,70 | -%4,29 | TWD 67,00 | TWD 68,10 | TWD 64,70 | 10,82M |
| 2026-08-10 | TWD 67,60 | -%0,29 | TWD 69,00 | TWD 69,30 | TWD 66,20 | 22,27M |
| 2026-08-07 | TWD 67,80 | +%6,10 | TWD 63,20 | TWD 69,20 | TWD 62,50 | 16,73M |
| 2026-08-06 | TWD 63,90 | +%2,24 | TWD 61,30 | TWD 67,00 | TWD 61,10 | 16,85M |
| 2026-08-05 | TWD 62,50 | +%2,80 | TWD 64,90 | TWD 66,80 | TWD 62,50 | 18,30M |
| 2026-08-04 | TWD 60,80 | +%9,95 | TWD 58,00 | TWD 60,80 | TWD 54,70 | 12,22M |
| 2026-08-03 | TWD 55,30 | +%9,94 | TWD 49,70 | TWD 55,30 | TWD 49,70 | 8,24M |
| 2026-07-31 | TWD 50,30 | +%6,01 | TWD 51,50 | TWD 52,00 | TWD 48,50 | 11,01M |
| 2026-07-30 | TWD 47,45 | -%5,67 | TWD 45,30 | TWD 51,10 | TWD 45,30 | 8,92M |
| 2026-07-29 | TWD 50,30 | -%9,86 | TWD 55,80 | TWD 56,30 | TWD 50,30 | 8,35M |
| 2026-07-28 | TWD 55,80 | -%10,00 | TWD 59,00 | TWD 59,20 | TWD 55,80 | 7,17M |
| 2026-07-27 | TWD 62,00 | %0,00 | TWD 62,00 | TWD 62,80 | TWD 59,60 | 10,24M |
| 2026-07-24 | TWD 62,00 | +%1,47 | TWD 60,00 | TWD 66,30 | TWD 58,80 | 18,02M |
| 2026-07-23 | TWD 61,10 | +%3,91 | TWD 59,00 | TWD 63,90 | TWD 58,00 | 14,00M |
| 2026-07-22 | TWD 58,80 | +%7,30 | TWD 56,40 | TWD 60,10 | TWD 56,00 | 7,25M |
| 2026-07-21 | TWD 54,80 | +%2,43 | TWD 55,00 | TWD 57,80 | TWD 54,30 | 6,17M |
| 2026-07-20 | TWD 53,50 | -%3,95 | TWD 54,30 | TWD 55,60 | TWD 50,60 | 8,82M |
| 2026-07-17 | TWD 55,70 | -%9,87 | TWD 58,50 | TWD 59,80 | TWD 55,70 | 10,00M |
| 2026-07-16 | TWD 61,80 | -%3,29 | TWD 62,00 | TWD 64,00 | TWD 61,40 | 4,89M |
| 2026-07-15 | TWD 63,90 | +%1,91 | TWD 63,80 | TWD 64,60 | TWD 61,70 | 7,52M |
| 2026-07-14 | TWD 62,70 | -%6,56 | TWD 67,50 | TWD 68,30 | TWD 60,40 | 18,11M |
| 2026-07-13 | TWD 67,10 | -%6,81 | TWD 72,10 | TWD 73,30 | TWD 66,00 | 12,31M |
| 2026-07-10 | TWD 72,00 | %0,00 | TWD 72,00 | TWD 72,00 | TWD 72,00 | 0 |
| 2026-07-09 | TWD 72,00 | -%2,04 | TWD 75,00 | TWD 75,90 | TWD 71,50 | 11,08M |
| 2026-07-08 | TWD 73,50 | +%1,10 | TWD 72,00 | TWD 75,90 | TWD 71,60 | 20,80M |
| 2026-07-07 | TWD 72,70 | -%8,21 | TWD 79,80 | TWD 87,10 | TWD 71,30 | 69,54M |
| 2026-07-06 | TWD 79,20 | +%0,25 | TWD 79,00 | TWD 84,20 | TWD 78,20 | 18,46M |
| 2026-07-03 | TWD 79,00 | +%5,61 | TWD 74,80 | TWD 79,60 | TWD 73,60 | 20,19M |
| 2026-07-02 | TWD 74,80 | +%3,74 | TWD 72,30 | TWD 78,30 | TWD 70,80 | 14,46M |
| 2026-07-01 | TWD 72,10 | -%5,26 | TWD 78,00 | TWD 79,40 | TWD 71,60 | 12,14M |
| 2026-06-30 | TWD 76,10 | -%1,42 | TWD 77,60 | TWD 79,30 | TWD 75,70 | 11,84M |
| 2026-06-29 | TWD 77,20 | -%0,52 | TWD 77,80 | TWD 79,20 | TWD 75,80 | 10,71M |
| 2026-06-26 | TWD 77,60 | -%8,81 | TWD 84,70 | TWD 87,60 | TWD 77,40 | 17,81M |
| 2026-06-25 | TWD 85,10 | -%8,79 | TWD 93,90 | TWD 93,90 | TWD 85,00 | 21,57M |
| 2026-06-24 | TWD 93,30 | -%1,48 | TWD 92,00 | TWD 98,00 | TWD 91,00 | 28,56M |
| 2026-06-23 | TWD 94,70 | +%5,34 | TWD 98,70 | TWD 98,80 | TWD 93,50 | 46,14M |
| 2026-06-22 | TWD 89,90 | +%9,90 | TWD 85,00 | TWD 89,90 | TWD 82,20 | 36,90M |
| 2026-06-18 | TWD 81,80 | +%9,95 | TWD 75,70 | TWD 81,80 | TWD 75,70 | 38,76M |
| 2026-06-17 | TWD 74,40 | +%7,98 | TWD 68,90 | TWD 75,00 | TWD 68,60 | 19,24M |
| 2026-06-16 | TWD 68,90 | -%7,89 | TWD 79,60 | TWD 80,50 | TWD 68,40 | 30,84M |
| 2026-06-15 | TWD 74,80 | +%10,00 | TWD 74,80 | TWD 74,80 | TWD 74,80 | 9,02M |
| 2026-06-12 | TWD 68,00 | +%2,56 | TWD 67,50 | TWD 69,80 | TWD 65,00 | 22,45M |
| 2026-06-11 | TWD 66,30 | +%7,98 | TWD 60,10 | TWD 67,00 | TWD 58,00 | 18,31M |
| 2026-06-10 | TWD 61,40 | -%9,97 | TWD 67,20 | TWD 69,60 | TWD 61,40 | 21,17M |
| 2026-06-09 | TWD 68,20 | +%10,00 | TWD 64,00 | TWD 68,20 | TWD 60,50 | 13,12M |
| 2026-06-08 | TWD 62,00 | -%9,88 | TWD 62,00 | TWD 62,00 | TWD 62,00 | 2,42M |
| 2026-06-05 | TWD 68,80 | -%4,58 | TWD 72,10 | TWD 72,50 | TWD 65,50 | 13,41M |
| 2026-06-04 | TWD 72,10 | -%2,96 | TWD 72,20 | TWD 75,00 | TWD 71,20 | 10,01M |
| 2026-06-03 | TWD 74,30 | +%3,92 | TWD 73,20 | TWD 78,60 | TWD 73,20 | 22,61M |
| 2026-06-02 | TWD 71,50 | -%7,14 | TWD 78,00 | TWD 79,90 | TWD 70,00 | 18,60M |
| 2026-06-01 | TWD 77,00 | -%5,17 | TWD 81,90 | TWD 81,90 | TWD 75,00 | 19,12M |
| 2026-05-29 | TWD 81,20 | +%0,37 | TWD 84,50 | TWD 86,50 | TWD 80,30 | 24,38M |
| 2026-05-28 | TWD 80,90 | +%3,98 | TWD 78,90 | TWD 85,50 | TWD 78,50 | 37,64M |
| 2026-05-27 | TWD 77,80 | -%0,64 | TWD 79,90 | TWD 81,40 | TWD 73,50 | 19,25M |