Mospec Semiconductor Corp. 2434
TWSE · Tayvan · Elektronik Teknoloji
TWD 63,00+0,10 (+%0,16)
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 63,00 | +%0,16 | TWD 63,90 | TWD 65,30 | TWD 62,70 | 386,92K |
| 2026-10-01 | TWD 62,90 | -%3,82 | TWD 65,80 | TWD 65,90 | TWD 62,50 | 464,13K |
| 2026-09-30 | TWD 65,40 | +%0,93 | TWD 66,80 | TWD 69,10 | TWD 64,80 | 832,26K |
| 2026-09-29 | TWD 64,80 | -%0,61 | TWD 64,60 | TWD 67,10 | TWD 64,00 | 420,00K |
| 2026-09-24 | TWD 65,20 | -%3,26 | TWD 66,10 | TWD 66,70 | TWD 64,50 | 503,64K |
| 2026-09-23 | TWD 67,40 | +%1,05 | TWD 70,90 | TWD 73,00 | TWD 66,80 | 2,99M |
| 2026-09-22 | TWD 66,70 | +%9,88 | TWD 62,40 | TWD 66,70 | TWD 62,20 | 890,24K |
| 2026-09-21 | TWD 60,70 | -%2,10 | TWD 63,00 | TWD 63,80 | TWD 60,70 | 369,13K |
| 2026-09-18 | TWD 62,00 | +%3,33 | TWD 60,80 | TWD 62,50 | TWD 60,60 | 405,30K |
| 2026-09-17 | TWD 60,00 | -%2,44 | TWD 61,80 | TWD 62,90 | TWD 59,60 | 375,06K |
| 2026-09-16 | TWD 61,50 | +%3,71 | TWD 59,60 | TWD 64,50 | TWD 59,10 | 500,12K |
| 2026-09-15 | TWD 59,30 | -%3,26 | TWD 63,10 | TWD 63,10 | TWD 59,30 | 318,08K |
| 2026-09-14 | TWD 61,30 | +%1,83 | TWD 59,50 | TWD 65,60 | TWD 59,10 | 818,03K |
| 2026-09-11 | TWD 60,20 | -%2,11 | TWD 58,20 | TWD 60,20 | TWD 58,20 | 256,15K |
| 2026-09-10 | TWD 61,50 | +%0,99 | TWD 59,70 | TWD 61,70 | TWD 59,30 | 404,00K |
| 2026-09-09 | TWD 60,90 | -%1,30 | TWD 63,10 | TWD 64,80 | TWD 59,20 | 648,10K |
| 2026-09-08 | TWD 61,70 | -%4,78 | TWD 63,30 | TWD 64,40 | TWD 61,30 | 575,15K |
| 2026-09-07 | TWD 64,80 | -%3,71 | TWD 65,00 | TWD 66,50 | TWD 64,00 | 722,03K |
| 2026-09-04 | TWD 67,30 | +%4,99 | TWD 65,20 | TWD 68,40 | TWD 65,00 | 1,76M |
| 2026-09-03 | TWD 64,10 | -%1,38 | TWD 66,70 | TWD 71,50 | TWD 64,10 | 3,39M |
| 2026-09-02 | TWD 65,00 | -%4,69 | TWD 71,20 | TWD 71,20 | TWD 63,80 | 2,44M |
| 2026-09-01 | TWD 68,20 | +%10,00 | TWD 68,10 | TWD 68,20 | TWD 68,10 | 383,50K |
| 2026-08-31 | TWD 62,00 | +%9,93 | TWD 58,10 | TWD 62,00 | TWD 57,00 | 2,04M |
| 2026-08-28 | TWD 56,40 | +%9,94 | TWD 51,20 | TWD 56,40 | TWD 51,20 | 828,01K |
| 2026-08-27 | TWD 51,30 | -%2,84 | TWD 52,80 | TWD 52,80 | TWD 51,30 | 454,06K |
| 2026-08-26 | TWD 52,80 | +%1,15 | TWD 51,50 | TWD 53,20 | TWD 50,90 | 677,69K |
| 2026-08-25 | TWD 52,20 | -%2,43 | TWD 54,20 | TWD 57,70 | TWD 51,30 | 2,99M |
| 2026-08-24 | TWD 53,50 | +%9,97 | TWD 49,30 | TWD 53,50 | TWD 49,15 | 863,00K |
| 2026-08-21 | TWD 48,65 | -%0,82 | TWD 49,75 | TWD 49,75 | TWD 48,00 | 184,10K |
| 2026-08-20 | TWD 49,05 | -%2,49 | TWD 50,60 | TWD 50,90 | TWD 48,50 | 263,34K |
| 2026-08-19 | TWD 50,30 | %0,00 | TWD 48,45 | TWD 51,30 | TWD 48,45 | 281,00K |
| 2026-08-18 | TWD 50,30 | -%2,52 | TWD 51,60 | TWD 53,10 | TWD 49,60 | 457,14K |
| 2026-08-17 | TWD 51,60 | +%0,39 | TWD 51,40 | TWD 55,10 | TWD 49,30 | 619,00K |
| 2026-08-14 | TWD 51,40 | -%6,88 | TWD 54,10 | TWD 54,50 | TWD 50,90 | 648,13K |
| 2026-08-13 | TWD 55,20 | +%2,41 | TWD 56,00 | TWD 58,80 | TWD 54,00 | 1,84M |
| 2026-08-12 | TWD 53,90 | +%10,00 | TWD 49,40 | TWD 53,90 | TWD 49,35 | 888,00K |
| 2026-08-11 | TWD 49,00 | -%7,37 | TWD 50,50 | TWD 50,80 | TWD 48,20 | 897,46K |
| 2026-08-10 | TWD 52,90 | -%0,56 | TWD 52,80 | TWD 55,10 | TWD 52,60 | 533,40K |
| 2026-08-07 | TWD 53,20 | -%6,50 | TWD 56,60 | TWD 56,60 | TWD 52,80 | 587,13K |
| 2026-08-06 | TWD 56,90 | -%5,32 | TWD 61,80 | TWD 62,00 | TWD 54,40 | 1,59M |
| 2026-08-05 | TWD 60,10 | +%9,87 | TWD 59,20 | TWD 60,10 | TWD 59,20 | 307,38K |
| 2026-08-04 | TWD 54,70 | +%9,95 | TWD 49,55 | TWD 54,70 | TWD 49,30 | 732,00K |
| 2026-08-03 | TWD 49,75 | -%6,48 | TWD 49,30 | TWD 56,20 | TWD 47,90 | 1,88M |
| 2026-07-31 | TWD 53,20 | +%3,30 | TWD 52,80 | TWD 53,40 | TWD 48,00 | 203,50K |
| 2026-07-30 | TWD 51,50 | -%3,56 | TWD 48,10 | TWD 56,50 | TWD 48,10 | 163,97K |
| 2026-07-29 | TWD 53,40 | -%9,95 | TWD 59,00 | TWD 59,00 | TWD 53,40 | 115,01K |
| 2026-07-28 | TWD 59,30 | -%9,88 | TWD 65,50 | TWD 65,50 | TWD 59,30 | 222,01K |
| 2026-07-27 | TWD 65,80 | -%4,36 | TWD 69,70 | TWD 69,70 | TWD 64,30 | 226,45K |
| 2026-07-24 | TWD 68,80 | -%1,57 | TWD 69,00 | TWD 69,10 | TWD 66,90 | 190,43K |
| 2026-07-23 | TWD 69,90 | -%2,65 | TWD 74,40 | TWD 74,40 | TWD 69,90 | 246,32K |
| 2026-07-22 | TWD 71,80 | +%2,43 | TWD 75,00 | TWD 75,00 | TWD 70,40 | 154,80K |
| 2026-07-21 | TWD 70,10 | -%4,88 | TWD 70,10 | TWD 75,00 | TWD 69,90 | 653,92K |
| 2026-07-20 | TWD 73,70 | -%9,90 | TWD 73,70 | TWD 73,70 | TWD 73,70 | 109,05K |
| 2026-07-17 | TWD 81,80 | -%9,91 | TWD 88,50 | TWD 88,50 | TWD 81,80 | 413,21K |
| 2026-07-16 | TWD 90,80 | +%9,93 | TWD 82,60 | TWD 90,80 | TWD 82,60 | 1,07M |
| 2026-07-15 | TWD 82,60 | +%9,99 | TWD 82,60 | TWD 82,60 | TWD 78,60 | 741,37K |
| 2026-07-14 | TWD 75,10 | +%9,96 | TWD 74,50 | TWD 75,10 | TWD 72,00 | 2,69M |
| 2026-07-13 | TWD 68,30 | +%9,98 | TWD 68,30 | TWD 68,30 | TWD 64,90 | 2,20M |
| 2026-07-10 | TWD 62,10 | %0,00 | TWD 62,10 | TWD 62,10 | TWD 62,10 | 0 |
| 2026-07-09 | TWD 62,10 | +%9,91 | TWD 59,50 | TWD 62,10 | TWD 59,50 | 1,04M |
| 2026-07-08 | TWD 56,50 | +%9,92 | TWD 51,40 | TWD 56,50 | TWD 49,80 | 904,88K |
| 2026-07-07 | TWD 51,40 | -%5,34 | TWD 54,30 | TWD 58,00 | TWD 49,55 | 1,23M |
| 2026-07-06 | TWD 54,30 | -%5,89 | TWD 57,20 | TWD 58,50 | TWD 53,20 | 1,37M |
| 2026-07-03 | TWD 57,70 | +%9,90 | TWD 54,30 | TWD 57,70 | TWD 54,00 | 2,14M |
| 2026-07-02 | TWD 52,50 | +%9,95 | TWD 48,70 | TWD 52,50 | TWD 48,15 | 1,15M |
| 2026-07-01 | TWD 47,75 | +%9,90 | TWD 44,50 | TWD 47,75 | TWD 44,05 | 1,25M |
| 2026-06-30 | TWD 43,45 | +%10,00 | TWD 40,10 | TWD 43,45 | TWD 39,75 | 460,57K |
| 2026-06-29 | TWD 39,50 | -%6,18 | TWD 43,20 | TWD 44,20 | TWD 39,05 | 786,77K |
| 2026-06-26 | TWD 42,10 | +%2,81 | TWD 41,75 | TWD 45,00 | TWD 41,75 | 1,66M |
| 2026-06-25 | TWD 40,95 | -%8,08 | TWD 44,25 | TWD 45,35 | TWD 40,60 | 576,00K |
| 2026-06-24 | TWD 44,55 | -%5,11 | TWD 46,95 | TWD 46,95 | TWD 43,05 | 1,64M |
| 2026-06-23 | TWD 46,95 | +%9,95 | TWD 45,40 | TWD 46,95 | TWD 45,20 | 655,98K |
| 2026-06-22 | TWD 42,70 | +%9,91 | TWD 40,20 | TWD 42,70 | TWD 39,10 | 1,44M |
| 2026-06-18 | TWD 38,85 | +%6,44 | TWD 37,00 | TWD 40,05 | TWD 37,00 | 490,12K |
| 2026-06-17 | TWD 36,50 | -%3,95 | TWD 38,55 | TWD 39,50 | TWD 36,30 | 377,27K |
| 2026-06-16 | TWD 38,00 | +%9,99 | TWD 34,30 | TWD 38,00 | TWD 34,30 | 640,04K |
| 2026-06-15 | TWD 34,55 | +%6,31 | TWD 32,95 | TWD 35,75 | TWD 32,95 | 106,50K |
| 2026-06-12 | TWD 32,50 | +%0,15 | TWD 33,50 | TWD 33,50 | TWD 32,45 | 70,00K |
| 2026-06-11 | TWD 32,45 | %0,00 | TWD 32,45 | TWD 33,50 | TWD 32,20 | 31,00K |
| 2026-06-10 | TWD 32,45 | -%6,21 | TWD 34,20 | TWD 34,50 | TWD 32,10 | 74,10K |
| 2026-06-09 | TWD 34,60 | +%5,81 | TWD 33,70 | TWD 34,75 | TWD 32,75 | 54,63K |
| 2026-06-08 | TWD 32,70 | -%7,10 | TWD 33,00 | TWD 33,85 | TWD 32,50 | 81,02K |
| 2026-06-05 | TWD 35,20 | -%0,98 | TWD 36,60 | TWD 36,60 | TWD 34,20 | 65,08K |
| 2026-06-04 | TWD 35,55 | -%3,79 | TWD 36,20 | TWD 36,95 | TWD 35,25 | 59,00K |
| 2026-06-03 | TWD 36,95 | +%2,92 | TWD 37,00 | TWD 39,45 | TWD 36,85 | 426,36K |
| 2026-06-02 | TWD 35,90 | -%3,36 | TWD 37,15 | TWD 37,20 | TWD 35,10 | 277,72K |
| 2026-06-01 | TWD 37,15 | -%6,54 | TWD 39,75 | TWD 39,75 | TWD 36,15 | 636,22K |
| 2026-05-29 | TWD 39,75 | +%8,90 | TWD 37,25 | TWD 40,05 | TWD 37,25 | 891,19K |
| 2026-05-28 | TWD 36,50 | +%9,94 | TWD 34,85 | TWD 36,50 | TWD 34,60 | 626,12K |
| 2026-05-27 | TWD 33,20 | +%9,93 | TWD 30,70 | TWD 33,20 | TWD 30,40 | 260,87K |