Mercuries Data Systems Ltd. 2427
TWSE · Tayvan · Elektronik Teknoloji
TWD 23,40+0,10 (+%0,43)
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 23,40 | +%0,43 | TWD 23,30 | TWD 23,40 | TWD 23,10 | 373,33K |
| 2026-10-01 | TWD 23,30 | -%0,21 | TWD 23,35 | TWD 23,50 | TWD 23,25 | 321,00K |
| 2026-09-30 | TWD 23,35 | +%0,43 | TWD 23,30 | TWD 23,45 | TWD 23,25 | 672,00K |
| 2026-09-29 | TWD 23,25 | -%0,64 | TWD 23,45 | TWD 23,55 | TWD 23,20 |
| 267,01K |
| 2026-09-24 | TWD 23,40 | -%0,43 | TWD 23,45 | TWD 24,05 | TWD 23,35 | 495,10K |
| 2026-09-23 | TWD 23,50 | -%0,42 | TWD 23,75 | TWD 23,80 | TWD 23,50 | 430,00K |
| 2026-09-22 | TWD 23,60 | -%0,84 | TWD 24,00 | TWD 24,00 | TWD 23,55 | 564,03K |
| 2026-09-21 | TWD 23,80 | %0,00 | TWD 24,40 | TWD 24,55 | TWD 23,80 | 1,73M |
| 2026-09-18 | TWD 23,80 | +%2,15 | TWD 23,50 | TWD 24,00 | TWD 23,35 | 1,48M |
| 2026-09-17 | TWD 23,30 | -%1,48 | TWD 23,65 | TWD 23,80 | TWD 23,30 | 1,36M |
| 2026-09-16 | TWD 23,65 | -%2,87 | TWD 23,90 | TWD 24,30 | TWD 23,45 | 3,94M |
| 2026-09-15 | TWD 24,35 | +%6,80 | TWD 22,95 | TWD 24,50 | TWD 22,65 | 5,28M |
| 2026-09-14 | TWD 22,80 | +%1,79 | TWD 22,85 | TWD 23,45 | TWD 22,65 | 2,54M |
| 2026-09-11 | TWD 22,40 | -%0,44 | TWD 22,40 | TWD 22,90 | TWD 22,30 | 883,23K |
| 2026-09-10 | TWD 22,50 | +%0,90 | TWD 22,40 | TWD 22,55 | TWD 22,40 | 331,29K |
| 2026-09-09 | TWD 22,30 | +%1,13 | TWD 22,20 | TWD 22,40 | TWD 21,95 | 258,01K |
| 2026-09-08 | TWD 22,05 | +%1,15 | TWD 22,15 | TWD 22,50 | TWD 21,85 | 452,03K |
| 2026-09-07 | TWD 21,80 | -%1,80 | TWD 22,45 | TWD 22,45 | TWD 21,80 | 429,55K |
| 2026-09-04 | TWD 22,20 | +%1,37 | TWD 21,95 | TWD 22,20 | TWD 21,90 | 219,01K |
| 2026-09-03 | TWD 21,90 | -%1,13 | TWD 22,30 | TWD 22,30 | TWD 21,90 | 319,84K |
| 2026-09-02 | TWD 22,15 | -%0,23 | TWD 22,30 | TWD 22,35 | TWD 22,00 | 164,20K |
| 2026-09-01 | TWD 22,20 | -%0,67 | TWD 22,45 | TWD 22,55 | TWD 22,15 | 334,41K |
| 2026-08-31 | TWD 22,35 | -%1,11 | TWD 22,65 | TWD 22,80 | TWD 22,25 | 200,03K |
| 2026-08-28 | TWD 22,60 | -%1,09 | TWD 22,85 | TWD 22,95 | TWD 22,55 | 195,00K |
| 2026-08-27 | TWD 22,85 | +%0,66 | TWD 22,70 | TWD 22,90 | TWD 22,70 | 281,31K |
| 2026-08-26 | TWD 22,70 | +%1,11 | TWD 22,55 | TWD 22,70 | TWD 22,45 | 305,02K |
| 2026-08-25 | TWD 22,45 | +%1,35 | TWD 22,10 | TWD 22,50 | TWD 22,00 | 223,02K |
| 2026-08-24 | TWD 22,15 | -%0,67 | TWD 22,30 | TWD 22,35 | TWD 22,15 | 200,08K |
| 2026-08-21 | TWD 22,30 | +%0,45 | TWD 22,10 | TWD 22,35 | TWD 22,10 | 183,03K |
| 2026-08-20 | TWD 22,20 | +%1,14 | TWD 21,95 | TWD 22,20 | TWD 21,95 | 126,04K |
| 2026-08-19 | TWD 21,95 | -%1,13 | TWD 22,00 | TWD 22,20 | TWD 21,80 | 287,01K |
| 2026-08-18 | TWD 22,20 | -%2,42 | TWD 22,60 | TWD 22,65 | TWD 22,05 | 493,07K |
| 2026-08-17 | TWD 22,75 | -%0,44 | TWD 22,90 | TWD 23,00 | TWD 22,45 | 653,03K |
| 2026-08-14 | TWD 22,85 | +%5,06 | TWD 22,30 | TWD 23,30 | TWD 22,30 | 1,59M |
| 2026-08-13 | TWD 21,75 | %0,00 | TWD 21,80 | TWD 21,85 | TWD 21,55 | 360,02K |
| 2026-08-12 | TWD 21,75 | +%0,23 | TWD 21,70 | TWD 21,85 | TWD 21,70 | 293,19K |
| 2026-08-11 | TWD 21,70 | -%0,91 | TWD 21,90 | TWD 21,90 | TWD 21,40 | 557,71K |
| 2026-08-10 | TWD 21,90 | +%0,46 | TWD 21,90 | TWD 22,00 | TWD 21,70 | 296,00K |
| 2026-08-07 | TWD 21,80 | -%0,46 | TWD 21,90 | TWD 22,05 | TWD 21,75 | 442,00K |
| 2026-08-06 | TWD 21,90 | -%2,23 | TWD 22,25 | TWD 22,35 | TWD 21,70 | 462,17K |
| 2026-08-05 | TWD 22,40 | -%2,82 | TWD 22,55 | TWD 22,85 | TWD 22,30 | 834,97K |
| 2026-08-04 | TWD 23,05 | +%1,10 | TWD 22,80 | TWD 23,15 | TWD 22,65 | 684,03K |
| 2026-08-03 | TWD 22,80 | +%1,79 | TWD 22,45 | TWD 22,80 | TWD 22,30 | 447,00K |
| 2026-07-31 | TWD 22,40 | +%2,28 | TWD 22,50 | TWD 22,70 | TWD 22,35 | 388,09K |
| 2026-07-30 | TWD 21,90 | -%1,79 | TWD 22,45 | TWD 22,45 | TWD 21,85 | 459,13K |
| 2026-07-29 | TWD 22,30 | -%1,98 | TWD 22,75 | TWD 22,90 | TWD 21,65 | 981,02K |
| 2026-07-28 | TWD 22,75 | -%1,94 | TWD 22,90 | TWD 23,10 | TWD 22,55 | 573,02K |
| 2026-07-27 | TWD 23,20 | %0,00 | TWD 23,20 | TWD 23,35 | TWD 22,85 | 405,16K |
| 2026-07-24 | TWD 23,20 | %0,00 | TWD 23,30 | TWD 23,30 | TWD 22,85 | 447,63K |
| 2026-07-23 | TWD 23,20 | -%2,93 | TWD 23,90 | TWD 24,00 | TWD 23,00 | 840,00K |
| 2026-07-22 | TWD 23,90 | -%2,25 | TWD 24,25 | TWD 24,65 | TWD 23,90 | 683,15K |
| 2026-07-21 | TWD 24,45 | +%2,30 | TWD 23,90 | TWD 24,85 | TWD 23,90 | 661,41K |
| 2026-07-20 | TWD 23,90 | +%0,63 | TWD 24,00 | TWD 24,40 | TWD 23,55 | 921,00K |
| 2026-07-17 | TWD 23,75 | -%4,43 | TWD 24,45 | TWD 24,45 | TWD 23,25 | 1,47M |
| 2026-07-16 | TWD 24,85 | -%3,68 | TWD 25,50 | TWD 25,65 | TWD 24,80 | 1,12M |
| 2026-07-15 | TWD 25,80 | +%0,19 | TWD 26,20 | TWD 26,50 | TWD 25,35 | 5,44M |
| 2026-07-14 | TWD 25,75 | +%1,38 | TWD 25,40 | TWD 25,75 | TWD 24,50 | 2,99M |
| 2026-07-13 | TWD 25,40 | +%0,59 | TWD 24,75 | TWD 26,25 | TWD 24,50 | 5,14M |
| 2026-07-10 | TWD 25,25 | %0,00 | TWD 25,25 | TWD 25,25 | TWD 25,25 | 0 |
| 2026-07-09 | TWD 25,25 | -%1,17 | TWD 25,45 | TWD 25,80 | TWD 24,65 | 1,90M |
| 2026-07-08 | TWD 25,55 | +%2,61 | TWD 25,05 | TWD 25,95 | TWD 24,90 | 3,74M |
| 2026-07-07 | TWD 24,90 | -%3,86 | TWD 26,10 | TWD 26,20 | TWD 24,60 | 6,05M |
| 2026-07-06 | TWD 25,90 | -%2,81 | TWD 26,85 | TWD 27,10 | TWD 25,55 | 11,55M |
| 2026-07-03 | TWD 26,65 | +%9,90 | TWD 24,25 | TWD 26,65 | TWD 23,75 | 15,11M |
| 2026-07-02 | TWD 24,25 | +%9,98 | TWD 23,00 | TWD 24,25 | TWD 22,25 | 4,29M |
| 2026-07-01 | TWD 22,05 | -%0,45 | TWD 22,25 | TWD 22,35 | TWD 22,05 | 413,01K |
| 2026-06-30 | TWD 22,15 | -%0,23 | TWD 22,25 | TWD 22,40 | TWD 22,05 | 536,37K |
| 2026-06-29 | TWD 22,20 | +%2,07 | TWD 21,95 | TWD 22,30 | TWD 21,90 | 305,00K |
| 2026-06-26 | TWD 21,75 | -%2,68 | TWD 22,50 | TWD 22,50 | TWD 21,75 | 688,00K |
| 2026-06-25 | TWD 22,35 | -%0,22 | TWD 22,50 | TWD 22,60 | TWD 22,20 | 383,00K |
| 2026-06-24 | TWD 22,40 | +%1,59 | TWD 22,10 | TWD 22,65 | TWD 22,05 | 833,10K |
| 2026-06-23 | TWD 22,05 | -%0,68 | TWD 22,20 | TWD 22,30 | TWD 22,05 | 427,00K |
| 2026-06-22 | TWD 22,20 | -%0,45 | TWD 22,45 | TWD 22,55 | TWD 22,20 | 500,08K |
| 2026-06-18 | TWD 22,30 | -%1,98 | TWD 22,95 | TWD 22,95 | TWD 22,20 | 622,00K |
| 2026-06-17 | TWD 22,75 | +%3,17 | TWD 22,05 | TWD 23,00 | TWD 22,00 | 984,00K |
| 2026-06-16 | TWD 22,05 | -%2,00 | TWD 22,50 | TWD 22,55 | TWD 22,00 | 956,00K |
| 2026-06-15 | TWD 22,50 | -%0,66 | TWD 22,90 | TWD 22,90 | TWD 22,50 | 555,07K |
| 2026-06-12 | TWD 22,65 | +%2,95 | TWD 22,30 | TWD 22,80 | TWD 22,30 | 808,12K |
| 2026-06-11 | TWD 22,00 | -%1,35 | TWD 22,10 | TWD 22,40 | TWD 21,95 | 872,00K |
| 2026-06-10 | TWD 22,30 | -%5,91 | TWD 22,95 | TWD 23,15 | TWD 22,25 | 2,24M |
| 2026-06-09 | TWD 23,70 | -%0,84 | TWD 24,15 | TWD 24,45 | TWD 23,65 | 1,69M |
| 2026-06-08 | TWD 23,90 | +%1,06 | TWD 22,00 | TWD 24,45 | TWD 21,75 | 3,59M |
| 2026-06-05 | TWD 23,65 | +%0,64 | TWD 23,75 | TWD 24,40 | TWD 23,60 | 1,99M |
| 2026-06-04 | TWD 23,50 | -%0,84 | TWD 23,50 | TWD 24,35 | TWD 23,05 | 1,85M |
| 2026-06-03 | TWD 23,70 | -%2,27 | TWD 24,70 | TWD 24,70 | TWD 23,55 | 5,28M |
| 2026-06-02 | TWD 24,25 | +%9,98 | TWD 22,10 | TWD 24,25 | TWD 21,85 | 5,38M |
| 2026-06-01 | TWD 22,05 | +%7,04 | TWD 20,60 | TWD 22,10 | TWD 20,60 | 2,33M |
| 2026-05-29 | TWD 20,60 | +%1,48 | TWD 20,30 | TWD 20,65 | TWD 20,30 | 867,24K |
| 2026-05-28 | TWD 20,30 | %0,00 | TWD 20,40 | TWD 20,45 | TWD 20,15 | 573,02K |
| 2026-05-27 | TWD 20,30 | -%0,98 | TWD 20,55 | TWD 20,55 | TWD 20,20 | 704,00K |