Weltrend Semiconductor, Inc. 2436
TWSE · Tayvan · Elektronik Teknoloji
TWD 76,00+2,00 (+%2,70)
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 75,70 | +%2,30 | TWD 74,00 | TWD 75,90 | TWD 73,20 | 5,69M |
| 2026-10-01 | TWD 74,00 | -%0,67 | TWD 74,20 | TWD 75,50 | TWD 73,90 | 5,08M |
| 2026-09-30 | TWD 74,50 | -%1,84 | TWD 76,80 | TWD 77,50 | TWD 74,00 | 9,48M |
| 2026-09-29 | TWD 75,90 | +%4,83 | TWD 71,80 | TWD 76,50 | TWD 71,50 | 12,11M |
| 2026-09-24 | TWD 72,40 | +%4,02 | TWD 69,60 | TWD 72,40 | TWD 69,30 | 8,51M |
| 2026-09-23 | TWD 69,60 | -%1,97 | TWD 71,40 | TWD 71,50 | TWD 69,50 | 4,04M |
| 2026-09-22 | TWD 71,00 | +%1,43 | TWD 70,00 | TWD 71,50 | TWD 69,50 | 8,96M |
| 2026-09-21 | TWD 70,00 | +%3,09 | TWD 68,10 | TWD 70,20 | TWD 67,40 | 8,50M |
| 2026-09-18 | TWD 67,90 | +%0,44 | TWD 68,50 | TWD 68,80 | TWD 67,60 | 2,21M |
| 2026-09-17 | TWD 67,60 | -%0,59 | TWD 68,40 | TWD 69,00 | TWD 67,50 | 3,02M |
| 2026-09-16 | TWD 68,00 | +%2,56 | TWD 66,60 | TWD 68,20 | TWD 66,60 | 2,32M |
| 2026-09-15 | TWD 66,30 | -%2,36 | TWD 68,00 | TWD 68,10 | TWD 66,00 | 3,34M |
| 2026-09-14 | TWD 67,90 | +%1,19 | TWD 66,20 | TWD 69,30 | TWD 65,60 | 3,86M |
| 2026-09-11 | TWD 67,10 | -%1,61 | TWD 67,00 | TWD 67,40 | TWD 66,40 | 3,28M |
| 2026-09-10 | TWD 68,20 | -%1,16 | TWD 69,00 | TWD 70,40 | TWD 67,90 | 6,82M |
| 2026-09-09 | TWD 69,00 | +%2,83 | TWD 67,30 | TWD 69,60 | TWD 66,60 | 8,10M |
| 2026-09-08 | TWD 67,10 | -%6,42 | TWD 71,40 | TWD 73,00 | TWD 66,70 | 18,13M |
| 2026-09-07 | TWD 71,70 | +%9,97 | TWD 69,10 | TWD 71,70 | TWD 69,10 | 15,38M |
| 2026-09-04 | TWD 65,20 | +%0,15 | TWD 65,50 | TWD 66,20 | TWD 64,10 | 2,13M |
| 2026-09-03 | TWD 65,10 | -%2,69 | TWD 67,10 | TWD 67,40 | TWD 65,00 | 2,91M |
| 2026-09-02 | TWD 66,90 | +%0,30 | TWD 66,50 | TWD 67,70 | TWD 66,30 | 2,39M |
| 2026-09-01 | TWD 66,70 | +%1,52 | TWD 65,60 | TWD 68,00 | TWD 65,60 | 4,28M |
| 2026-08-31 | TWD 65,70 | -%2,67 | TWD 67,40 | TWD 67,40 | TWD 65,00 | 3,71M |
| 2026-08-28 | TWD 67,50 | +%0,15 | TWD 67,00 | TWD 69,20 | TWD 66,40 | 7,84M |
| 2026-08-27 | TWD 67,40 | +%4,82 | TWD 64,80 | TWD 67,90 | TWD 64,50 | 14,49M |
| 2026-08-26 | TWD 64,30 | +%1,10 | TWD 62,90 | TWD 64,70 | TWD 62,90 | 3,72M |
| 2026-08-25 | TWD 63,60 | +%0,63 | TWD 62,70 | TWD 63,60 | TWD 61,30 | 3,19M |
| 2026-08-24 | TWD 63,20 | +%0,48 | TWD 63,10 | TWD 65,70 | TWD 62,90 | 3,22M |
| 2026-08-21 | TWD 62,90 | -%0,63 | TWD 63,30 | TWD 63,40 | TWD 62,30 | 1,76M |
| 2026-08-20 | TWD 63,30 | -%2,76 | TWD 65,80 | TWD 66,20 | TWD 62,90 | 4,18M |
| 2026-08-19 | TWD 65,10 | +%0,62 | TWD 63,70 | TWD 66,40 | TWD 63,20 | 3,53M |
| 2026-08-18 | TWD 64,70 | -%2,56 | TWD 66,60 | TWD 66,70 | TWD 63,40 | 7,13M |
| 2026-08-17 | TWD 66,40 | -%3,91 | TWD 69,20 | TWD 69,40 | TWD 66,20 | 4,37M |
| 2026-08-14 | TWD 69,10 | -%2,95 | TWD 71,30 | TWD 71,70 | TWD 68,80 | 5,19M |
| 2026-08-13 | TWD 71,20 | +%5,33 | TWD 67,60 | TWD 72,90 | TWD 67,60 | 7,83M |
| 2026-08-12 | TWD 67,60 | +%0,90 | TWD 67,70 | TWD 68,90 | TWD 66,60 | 5,39M |
| 2026-08-11 | TWD 67,00 | -%0,59 | TWD 66,40 | TWD 68,40 | TWD 66,20 | 5,10M |
| 2026-08-10 | TWD 67,40 | +%9,42 | TWD 64,90 | TWD 67,50 | TWD 64,80 | 10,70M |
| 2026-08-07 | TWD 61,60 | +%0,33 | TWD 61,90 | TWD 63,90 | TWD 61,40 | 5,99M |
| 2026-08-06 | TWD 61,40 | +%0,66 | TWD 61,50 | TWD 61,70 | TWD 60,10 | 4,69M |
| 2026-08-05 | TWD 61,00 | +%3,39 | TWD 60,40 | TWD 62,70 | TWD 60,20 | 9,94M |
| 2026-08-04 | TWD 59,00 | +%2,79 | TWD 56,60 | TWD 59,20 | TWD 56,40 | 1,49M |
| 2026-08-03 | TWD 57,40 | +%4,55 | TWD 54,40 | TWD 58,50 | TWD 54,00 | 2,10M |
| 2026-07-31 | TWD 54,90 | +%8,71 | TWD 54,00 | TWD 55,30 | TWD 53,10 | 2,03M |
| 2026-07-30 | TWD 50,50 | -%2,51 | TWD 51,30 | TWD 53,20 | TWD 50,00 | 1,95M |
| 2026-07-29 | TWD 51,80 | -%5,82 | TWD 55,80 | TWD 55,80 | TWD 49,70 | 3,92M |
| 2026-07-28 | TWD 55,00 | -%5,50 | TWD 56,80 | TWD 56,80 | TWD 54,50 | 2,35M |
| 2026-07-27 | TWD 58,20 | -%1,85 | TWD 58,50 | TWD 59,30 | TWD 56,80 | 1,82M |
| 2026-07-24 | TWD 59,30 | -%1,50 | TWD 59,70 | TWD 60,70 | TWD 58,70 | 1,40M |
| 2026-07-23 | TWD 60,20 | -%1,79 | TWD 61,60 | TWD 62,00 | TWD 59,40 | 1,94M |
| 2026-07-22 | TWD 61,30 | +%2,85 | TWD 60,50 | TWD 62,20 | TWD 60,50 | 2,57M |
| 2026-07-21 | TWD 59,60 | +%5,30 | TWD 57,90 | TWD 59,90 | TWD 57,40 | 1,97M |
| 2026-07-20 | TWD 56,60 | -%1,91 | TWD 59,20 | TWD 59,90 | TWD 54,70 | 3,08M |
| 2026-07-17 | TWD 57,70 | -%5,72 | TWD 60,30 | TWD 60,30 | TWD 57,50 | 4,36M |
| 2026-07-16 | TWD 61,20 | -%2,55 | TWD 62,80 | TWD 62,80 | TWD 60,60 | 1,97M |
| 2026-07-15 | TWD 62,80 | +%1,45 | TWD 63,40 | TWD 64,20 | TWD 62,60 | 2,19M |
| 2026-07-14 | TWD 61,90 | -%4,77 | TWD 65,00 | TWD 66,10 | TWD 59,00 | 4,68M |
| 2026-07-13 | TWD 65,00 | -%3,27 | TWD 67,90 | TWD 68,40 | TWD 64,20 | 3,80M |
| 2026-07-10 | TWD 67,20 | %0,00 | TWD 67,20 | TWD 67,20 | TWD 67,20 | 0 |
| 2026-07-09 | TWD 67,20 | -%2,47 | TWD 69,50 | TWD 71,10 | TWD 67,10 | 4,83M |
| 2026-07-08 | TWD 68,90 | -%1,99 | TWD 70,60 | TWD 71,30 | TWD 68,00 | 3,80M |
| 2026-07-07 | TWD 70,30 | -%9,52 | TWD 77,10 | TWD 77,10 | TWD 70,20 | 7,35M |
| 2026-07-06 | TWD 77,70 | +%2,37 | TWD 76,40 | TWD 79,30 | TWD 76,20 | 8,48M |
| 2026-07-03 | TWD 75,90 | -%0,39 | TWD 75,00 | TWD 77,40 | TWD 75,00 | 4,17M |
| 2026-07-02 | TWD 76,20 | +%7,48 | TWD 70,20 | TWD 76,70 | TWD 69,90 | 5,25M |
| 2026-07-01 | TWD 70,90 | +%0,14 | TWD 71,50 | TWD 75,30 | TWD 70,70 | 4,58M |
| 2026-06-30 | TWD 70,80 | -%0,98 | TWD 71,40 | TWD 71,50 | TWD 69,70 | 2,28M |
| 2026-06-29 | TWD 71,50 | +%0,99 | TWD 71,30 | TWD 73,00 | TWD 70,00 | 3,61M |
| 2026-06-26 | TWD 70,80 | -%6,72 | TWD 76,50 | TWD 76,70 | TWD 70,40 | 4,89M |
| 2026-06-25 | TWD 75,90 | -%0,39 | TWD 77,10 | TWD 77,90 | TWD 75,30 | 4,79M |
| 2026-06-24 | TWD 76,20 | -%1,68 | TWD 77,00 | TWD 77,90 | TWD 75,40 | 4,43M |
| 2026-06-23 | TWD 77,50 | -%1,40 | TWD 80,50 | TWD 81,40 | TWD 76,90 | 14,42M |
| 2026-06-22 | TWD 78,60 | +%7,08 | TWD 74,80 | TWD 79,30 | TWD 74,80 | 12,72M |
| 2026-06-18 | TWD 73,40 | +%4,41 | TWD 70,10 | TWD 73,80 | TWD 70,10 | 5,12M |
| 2026-06-17 | TWD 70,30 | +%4,46 | TWD 66,90 | TWD 70,60 | TWD 66,70 | 2,47M |
| 2026-06-16 | TWD 67,30 | -%3,44 | TWD 71,00 | TWD 71,10 | TWD 67,10 | 3,71M |
| 2026-06-15 | TWD 69,70 | +%2,80 | TWD 69,40 | TWD 70,40 | TWD 68,40 | 3,61M |
| 2026-06-12 | TWD 67,80 | +%4,31 | TWD 66,50 | TWD 69,30 | TWD 66,50 | 3,93M |
| 2026-06-11 | TWD 65,00 | +%1,09 | TWD 64,30 | TWD 66,10 | TWD 62,70 | 2,93M |
| 2026-06-10 | TWD 64,30 | -%4,88 | TWD 66,00 | TWD 68,70 | TWD 64,10 | 3,75M |
| 2026-06-09 | TWD 67,60 | +%2,89 | TWD 66,20 | TWD 68,10 | TWD 65,90 | 3,21M |
| 2026-06-08 | TWD 65,70 | -%7,98 | TWD 64,50 | TWD 65,80 | TWD 64,30 | 5,24M |
| 2026-06-05 | TWD 71,40 | -%0,56 | TWD 71,60 | TWD 71,60 | TWD 68,60 | 4,15M |
| 2026-06-04 | TWD 71,80 | -%2,31 | TWD 72,90 | TWD 73,70 | TWD 71,60 | 3,06M |
| 2026-06-03 | TWD 73,50 | -%0,41 | TWD 74,40 | TWD 75,20 | TWD 73,20 | 4,05M |
| 2026-06-02 | TWD 73,80 | -%2,77 | TWD 75,90 | TWD 76,50 | TWD 72,80 | 6,13M |
| 2026-06-01 | TWD 75,90 | -%1,68 | TWD 78,20 | TWD 78,60 | TWD 75,50 | 6,43M |
| 2026-05-29 | TWD 77,20 | +%0,52 | TWD 78,90 | TWD 79,50 | TWD 75,80 | 8,10M |
| 2026-05-28 | TWD 76,80 | -%1,66 | TWD 78,50 | TWD 81,40 | TWD 75,60 | 10,65M |
| 2026-05-27 | TWD 78,10 | -%1,88 | TWD 81,80 | TWD 82,50 | TWD 77,10 | 12,03M |