Greatek Electronics, Inc. 2441
TWSE · Tayvan · Elektronik Teknoloji
TWD 124,50-1,00 (-%0,80)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 124,50 | -%0,80 | TWD 125,50 | TWD 125,50 | TWD 123,00 | 2,24M |
| 2026-09-30 | TWD 125,50 | +%2,87 | TWD 123,50 | TWD 126,50 | TWD 123,00 | 4,00M |
| 2026-09-29 | TWD 122,00 | -%1,61 | TWD 122,50 | TWD 123,50 | TWD 121,50 | 2,14M |
| 2026-09-24 | TWD 124,00 | -%0,80 | TWD 124,50 | TWD 125,50 | TWD 123,00 | 2,78M |
| 2026-09-23 | TWD 125,00 | -%1,57 | TWD 130,00 | TWD 131,50 | TWD 124,00 | 6,64M |
| 2026-09-22 | TWD 127,00 | -%0,39 | TWD 129,00 | TWD 131,00 | TWD 127,00 | 8,48M |
| 2026-09-21 | TWD 127,50 | +%3,24 | TWD 125,00 | TWD 129,00 | TWD 125,00 | 6,83M |
| 2026-09-18 | TWD 123,50 | +%4,22 | TWD 121,00 | TWD 124,50 | TWD 120,50 | 6,11M |
| 2026-09-17 | TWD 118,50 | +%1,72 | TWD 117,50 | TWD 121,00 | TWD 117,00 | 5,09M |
| 2026-09-16 | TWD 116,50 | +%1,30 | TWD 116,00 | TWD 117,50 | TWD 115,00 | 2,17M |
| 2026-09-15 | TWD 115,00 | +%0,88 | TWD 114,00 | TWD 121,00 | TWD 114,00 | 6,03M |
| 2026-09-14 | TWD 114,00 | +%2,24 | TWD 110,50 | TWD 115,50 | TWD 109,50 | 2,64M |
| 2026-09-11 | TWD 111,50 | -%3,04 | TWD 113,50 | TWD 113,50 | TWD 110,50 | 2,65M |
| 2026-09-10 | TWD 115,00 | +%0,44 | TWD 114,50 | TWD 117,00 | TWD 114,00 | 2,02M |
| 2026-09-09 | TWD 114,50 | %0,00 | TWD 115,00 | TWD 118,50 | TWD 114,50 | 2,99M |
| 2026-09-08 | TWD 114,50 | -%2,97 | TWD 119,50 | TWD 120,50 | TWD 114,00 | 4,75M |
| 2026-09-07 | TWD 118,00 | +%1,72 | TWD 118,00 | TWD 119,00 | TWD 117,00 | 3,04M |
| 2026-09-04 | TWD 116,00 | +%2,20 | TWD 115,00 | TWD 116,50 | TWD 113,50 | 2,35M |
| 2026-09-03 | TWD 113,50 | -%2,16 | TWD 117,00 | TWD 117,50 | TWD 113,50 | 3,09M |
| 2026-09-02 | TWD 116,00 | -%2,93 | TWD 118,50 | TWD 119,50 | TWD 116,00 | 2,41M |
| 2026-09-01 | TWD 119,50 | +%3,46 | TWD 115,50 | TWD 122,50 | TWD 115,50 | 5,63M |
| 2026-08-31 | TWD 115,50 | -%2,53 | TWD 117,00 | TWD 117,00 | TWD 113,00 | 4,42M |
| 2026-08-28 | TWD 118,50 | +%3,95 | TWD 115,00 | TWD 119,50 | TWD 115,00 | 4,73M |
| 2026-08-27 | TWD 114,00 | -%3,39 | TWD 118,00 | TWD 118,50 | TWD 114,00 | 5,05M |
| 2026-08-26 | TWD 118,00 | +%2,61 | TWD 115,00 | TWD 119,00 | TWD 114,00 | 4,41M |
| 2026-08-25 | TWD 115,00 | +%1,32 | TWD 113,50 | TWD 116,00 | TWD 110,00 | 3,43M |
| 2026-08-24 | TWD 113,50 | +%0,89 | TWD 112,00 | TWD 115,50 | TWD 112,00 | 2,94M |
| 2026-08-21 | TWD 112,50 | -%1,32 | TWD 114,50 | TWD 115,50 | TWD 111,50 | 2,13M |
| 2026-08-20 | TWD 114,00 | +%0,44 | TWD 114,50 | TWD 116,00 | TWD 112,00 | 2,60M |
| 2026-08-19 | TWD 113,50 | -%0,87 | TWD 112,00 | TWD 115,00 | TWD 110,50 | 2,84M |
| 2026-08-18 | TWD 114,50 | -%3,78 | TWD 119,00 | TWD 120,00 | TWD 113,00 | 3,96M |
| 2026-08-17 | TWD 119,00 | -%0,83 | TWD 121,00 | TWD 122,00 | TWD 118,00 | 2,50M |
| 2026-08-14 | TWD 120,00 | -%4,38 | TWD 126,00 | TWD 127,00 | TWD 119,50 | 6,84M |
| 2026-08-13 | TWD 125,50 | %0,00 | TWD 127,00 | TWD 129,50 | TWD 125,50 | 4,70M |
| 2026-08-12 | TWD 125,50 | +%1,21 | TWD 125,00 | TWD 130,50 | TWD 125,00 | 9,32M |
| 2026-08-11 | TWD 124,00 | -%3,88 | TWD 127,50 | TWD 129,50 | TWD 119,50 | 13,47M |
| 2026-08-10 | TWD 129,00 | +%9,79 | TWD 121,00 | TWD 129,00 | TWD 121,00 | 11,31M |
| 2026-08-07 | TWD 117,50 | -%4,47 | TWD 121,50 | TWD 123,50 | TWD 117,50 | 6,35M |
| 2026-08-06 | TWD 123,00 | +%3,80 | TWD 117,00 | TWD 124,00 | TWD 115,00 | 6,58M |
| 2026-08-05 | TWD 118,50 | -%0,84 | TWD 122,50 | TWD 125,00 | TWD 118,50 | 11,97M |
| 2026-08-04 | TWD 119,50 | +%8,14 | TWD 111,00 | TWD 121,00 | TWD 108,00 | 13,79M |
| 2026-08-03 | TWD 110,50 | +%9,95 | TWD 102,00 | TWD 110,50 | TWD 101,50 | 6,10M |
| 2026-07-31 | TWD 100,50 | +%7,37 | TWD 102,00 | TWD 102,50 | TWD 98,10 | 10,00M |
| 2026-07-30 | TWD 93,60 | -%5,07 | TWD 95,00 | TWD 99,80 | TWD 92,00 | 5,58M |
| 2026-07-29 | TWD 98,60 | -%9,95 | TWD 108,50 | TWD 108,50 | TWD 98,60 | 6,95M |
| 2026-07-28 | TWD 109,50 | -%7,98 | TWD 114,00 | TWD 114,50 | TWD 107,50 | 5,79M |
| 2026-07-27 | TWD 119,00 | +%0,85 | TWD 119,50 | TWD 121,00 | TWD 114,50 | 3,51M |
| 2026-07-24 | TWD 118,00 | -%7,09 | TWD 125,50 | TWD 125,50 | TWD 118,00 | 4,86M |
| 2026-07-23 | TWD 127,00 | -%0,39 | TWD 128,50 | TWD 130,00 | TWD 123,00 | 4,25M |
| 2026-07-22 | TWD 127,50 | +%2,41 | TWD 129,00 | TWD 131,00 | TWD 126,00 | 5,52M |
| 2026-07-21 | TWD 124,50 | +%4,62 | TWD 121,50 | TWD 124,50 | TWD 119,00 | 5,31M |
| 2026-07-20 | TWD 119,00 | -%5,93 | TWD 125,50 | TWD 125,50 | TWD 114,00 | 8,89M |
| 2026-07-17 | TWD 126,50 | -%8,99 | TWD 135,00 | TWD 136,00 | TWD 125,50 | 9,60M |
| 2026-07-16 | TWD 139,00 | +%1,83 | TWD 135,00 | TWD 142,00 | TWD 131,00 | 7,11M |
| 2026-07-15 | TWD 136,50 | +%5,81 | TWD 132,50 | TWD 138,00 | TWD 132,00 | 5,27M |
| 2026-07-14 | TWD 129,00 | -%6,18 | TWD 137,50 | TWD 138,00 | TWD 124,00 | 9,29M |
| 2026-07-13 | TWD 137,50 | -%4,84 | TWD 148,00 | TWD 152,00 | TWD 134,50 | 13,40M |
| 2026-07-10 | TWD 144,50 | %0,00 | TWD 144,50 | TWD 144,50 | TWD 144,50 | 0 |
| 2026-07-09 | TWD 144,50 | +%4,71 | TWD 140,00 | TWD 148,00 | TWD 138,50 | 13,84M |
| 2026-07-08 | TWD 138,00 | +%3,37 | TWD 136,50 | TWD 138,50 | TWD 132,50 | 7,15M |
| 2026-07-07 | TWD 133,50 | -%7,93 | TWD 145,00 | TWD 147,50 | TWD 132,00 | 16,71M |
| 2026-07-06 | TWD 145,00 | +%2,11 | TWD 156,00 | TWD 156,00 | TWD 144,00 | 34,39M |
| 2026-07-03 | TWD 142,00 | %0,00 | TWD 140,00 | TWD 142,50 | TWD 138,50 | 4,94M |
| 2026-07-02 | TWD 142,00 | +%2,90 | TWD 135,50 | TWD 142,00 | TWD 134,00 | 5,67M |
| 2026-07-01 | TWD 138,00 | +%1,10 | TWD 138,00 | TWD 140,00 | TWD 136,50 | 5,90M |
| 2026-06-30 | TWD 136,50 | +%5,81 | TWD 131,50 | TWD 138,50 | TWD 131,00 | 7,30M |
| 2026-06-29 | TWD 129,00 | -%4,09 | TWD 135,00 | TWD 135,50 | TWD 128,00 | 8,82M |
| 2026-06-26 | TWD 134,50 | -%4,95 | TWD 140,50 | TWD 146,50 | TWD 134,50 | 14,85M |
| 2026-06-25 | TWD 141,50 | -%0,70 | TWD 144,50 | TWD 146,50 | TWD 139,50 | 12,53M |
| 2026-06-24 | TWD 142,50 | +%4,78 | TWD 135,00 | TWD 143,00 | TWD 134,50 | 12,85M |
| 2026-06-23 | TWD 136,00 | -%2,86 | TWD 141,00 | TWD 141,50 | TWD 133,00 | 11,70M |
| 2026-06-22 | TWD 140,00 | +%3,70 | TWD 139,00 | TWD 144,50 | TWD 137,50 | 21,87M |
| 2026-06-18 | TWD 135,00 | +%6,72 | TWD 127,50 | TWD 137,00 | TWD 127,50 | 13,67M |
| 2026-06-17 | TWD 126,50 | +%0,80 | TWD 125,00 | TWD 128,00 | TWD 124,50 | 5,83M |
| 2026-06-16 | TWD 125,50 | -%1,18 | TWD 128,50 | TWD 129,00 | TWD 125,00 | 8,04M |
| 2026-06-15 | TWD 127,00 | +%2,83 | TWD 126,00 | TWD 129,00 | TWD 123,50 | 9,27M |
| 2026-06-12 | TWD 123,50 | +%1,65 | TWD 126,50 | TWD 127,00 | TWD 123,50 | 6,41M |
| 2026-06-11 | TWD 121,50 | +%0,83 | TWD 120,00 | TWD 123,00 | TWD 116,00 | 5,19M |
| 2026-06-10 | TWD 120,50 | -%3,60 | TWD 124,00 | TWD 129,00 | TWD 120,00 | 8,58M |
| 2026-06-09 | TWD 125,00 | +%1,21 | TWD 125,50 | TWD 127,00 | TWD 122,00 | 7,26M |
| 2026-06-08 | TWD 123,50 | -%6,08 | TWD 118,50 | TWD 124,50 | TWD 118,50 | 9,41M |
| 2026-06-05 | TWD 131,50 | -%3,66 | TWD 135,00 | TWD 135,00 | TWD 128,50 | 7,18M |
| 2026-06-04 | TWD 136,50 | -%0,36 | TWD 135,00 | TWD 139,00 | TWD 135,00 | 4,75M |
| 2026-06-03 | TWD 137,00 | +%2,24 | TWD 135,50 | TWD 140,00 | TWD 134,00 | 8,42M |
| 2026-06-02 | TWD 134,00 | -%2,55 | TWD 136,00 | TWD 137,50 | TWD 129,50 | 10,86M |
| 2026-06-01 | TWD 137,50 | -%2,83 | TWD 143,00 | TWD 143,00 | TWD 135,00 | 14,63M |
| 2026-05-29 | TWD 141,50 | +%0,35 | TWD 143,50 | TWD 146,50 | TWD 139,50 | 15,52M |
| 2026-05-28 | TWD 141,00 | +%3,68 | TWD 135,50 | TWD 148,00 | TWD 135,50 | 20,60M |
| 2026-05-27 | TWD 136,00 | %0,00 | TWD 139,00 | TWD 139,00 | TWD 132,50 | 19,18M |
| 2026-05-26 | TWD 136,00 | +%5,84 | TWD 130,50 | TWD 137,50 | TWD 125,00 | 32,92M |