Transcend Information, Inc. 2451
TWSE · Tayvan · Elektronik Teknoloji
TWD 289,50+0,50 (+%0,17)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 289,00 | +%1,05 | TWD 288,50 | TWD 291,00 | TWD 287,50 | 2,68M |
| 2026-09-29 | TWD 286,00 | +%0,53 | TWD 285,00 | TWD 288,00 | TWD 283,00 | 1,54M |
| 2026-09-24 | TWD 284,50 | %0,00 | TWD 285,50 | TWD 285,50 | TWD 279,00 | 1,27M |
| 2026-09-23 | TWD 284,50 | -%0,18 | TWD 285,00 | TWD 289,00 | TWD 283,00 | 1,73M |
| 2026-09-22 | TWD 285,00 | -%0,35 | TWD 288,50 | TWD 289,00 | TWD 282,00 | 1,84M |
| 2026-09-21 | TWD 286,00 | +%1,06 | TWD 284,50 | TWD 288,00 | TWD 282,00 | 1,81M |
| 2026-09-18 | TWD 283,00 | +%2,17 | TWD 280,00 | TWD 283,00 | TWD 279,00 | 1,40M |
| 2026-09-17 | TWD 277,00 | -%1,95 | TWD 281,50 | TWD 283,50 | TWD 277,00 | 1,87M |
| 2026-09-16 | TWD 282,50 | +%3,48 | TWD 273,00 | TWD 285,00 | TWD 273,00 | 2,81M |
| 2026-09-15 | TWD 273,00 | -%0,36 | TWD 276,00 | TWD 276,50 | TWD 271,50 | 1,20M |
| 2026-09-14 | TWD 274,00 | -%0,90 | TWD 274,50 | TWD 275,50 | TWD 270,00 | 1,50M |
| 2026-09-11 | TWD 276,50 | -%2,12 | TWD 279,00 | TWD 279,50 | TWD 275,00 | 2,13M |
| 2026-09-10 | TWD 282,50 | -%1,74 | TWD 286,50 | TWD 288,00 | TWD 282,00 | 2,03M |
| 2026-09-09 | TWD 287,50 | +%0,52 | TWD 288,00 | TWD 290,50 | TWD 286,00 | 1,58M |
| 2026-09-08 | TWD 286,00 | -%1,21 | TWD 290,50 | TWD 294,00 | TWD 285,00 | 2,82M |
| 2026-09-07 | TWD 289,50 | +%1,76 | TWD 289,50 | TWD 293,00 | TWD 286,00 | 2,61M |
| 2026-09-04 | TWD 284,50 | -%0,52 | TWD 288,00 | TWD 292,00 | TWD 280,00 | 4,71M |
| 2026-09-03 | TWD 286,00 | -%3,54 | TWD 298,50 | TWD 300,00 | TWD 286,00 | 4,29M |
| 2026-09-02 | TWD 296,50 | +%0,51 | TWD 297,50 | TWD 300,00 | TWD 294,00 | 2,57M |
| 2026-09-01 | TWD 295,00 | +%0,17 | TWD 295,50 | TWD 298,00 | TWD 292,00 | 2,73M |
| 2026-08-31 | TWD 294,50 | +%0,17 | TWD 291,50 | TWD 296,50 | TWD 289,00 | 3,07M |
| 2026-08-28 | TWD 294,00 | -%1,34 | TWD 299,00 | TWD 300,50 | TWD 292,50 | 4,15M |
| 2026-08-27 | TWD 298,00 | -%1,00 | TWD 303,00 | TWD 304,50 | TWD 298,00 | 3,05M |
| 2026-08-26 | TWD 301,00 | +%0,67 | TWD 302,00 | TWD 305,50 | TWD 297,00 | 3,69M |
| 2026-08-25 | TWD 299,00 | -%5,38 | TWD 310,00 | TWD 311,00 | TWD 293,00 | 7,27M |
| 2026-08-24 | TWD 316,00 | +%1,12 | TWD 317,00 | TWD 329,50 | TWD 312,00 | 16,52M |
| 2026-08-21 | TWD 312,50 | +%9,84 | TWD 285,00 | TWD 312,50 | TWD 285,00 | 17,82M |
| 2026-08-20 | TWD 284,50 | +%1,25 | TWD 283,00 | TWD 289,00 | TWD 279,50 | 2,88M |
| 2026-08-19 | TWD 281,00 | +%0,36 | TWD 275,50 | TWD 281,50 | TWD 273,00 | 2,71M |
| 2026-08-18 | TWD 280,00 | -%3,45 | TWD 291,00 | TWD 294,50 | TWD 280,00 | 3,80M |
| 2026-08-17 | TWD 290,00 | -%0,85 | TWD 292,50 | TWD 292,50 | TWD 287,50 | 2,61M |
| 2026-08-14 | TWD 292,50 | -%3,15 | TWD 304,00 | TWD 306,00 | TWD 291,00 | 5,01M |
| 2026-08-13 | TWD 302,00 | +%2,55 | TWD 298,00 | TWD 305,00 | TWD 294,50 | 6,76M |
| 2026-08-12 | TWD 294,50 | +%2,97 | TWD 287,00 | TWD 300,00 | TWD 286,50 | 6,88M |
| 2026-08-11 | TWD 286,00 | -%3,21 | TWD 292,50 | TWD 293,50 | TWD 284,00 | 5,63M |
| 2026-08-10 | TWD 295,50 | -%0,51 | TWD 297,00 | TWD 300,00 | TWD 292,00 | 6,11M |
| 2026-08-07 | TWD 297,00 | +%1,37 | TWD 295,00 | TWD 301,00 | TWD 291,50 | 9,60M |
| 2026-08-06 | TWD 293,00 | +%3,72 | TWD 280,00 | TWD 296,00 | TWD 280,00 | 10,63M |
| 2026-08-05 | TWD 282,50 | -%0,70 | TWD 290,00 | TWD 291,50 | TWD 280,50 | 9,62M |
| 2026-08-04 | TWD 284,50 | +%1,25 | TWD 276,00 | TWD 288,50 | TWD 271,00 | 9,41M |
| 2026-08-03 | TWD 281,00 | -%4,10 | TWD 286,00 | TWD 293,00 | TWD 279,50 | 11,35M |
| 2026-07-31 | TWD 293,00 | +%8,72 | TWD 289,50 | TWD 295,00 | TWD 280,00 | 16,31M |
| 2026-07-30 | TWD 269,50 | %0,00 | TWD 265,50 | TWD 280,00 | TWD 260,00 | 17,26M |
| 2026-07-29 | TWD 269,50 | +%4,66 | TWD 261,00 | TWD 278,00 | TWD 250,00 | 12,56M |
| 2026-07-28 | TWD 257,50 | -%5,33 | TWD 264,50 | TWD 267,50 | TWD 254,00 | 8,14M |
| 2026-07-27 | TWD 272,00 | +%3,03 | TWD 265,50 | TWD 272,00 | TWD 261,50 | 14,74M |
| 2026-07-24 | TWD 264,00 | +%7,98 | TWD 262,00 | TWD 268,50 | TWD 253,50 | 18,52M |
| 2026-07-23 | TWD 244,50 | +%1,24 | TWD 244,00 | TWD 246,50 | TWD 237,00 | 2,92M |
| 2026-07-22 | TWD 241,50 | +%2,77 | TWD 242,50 | TWD 252,50 | TWD 241,50 | 3,90M |
| 2026-07-21 | TWD 235,00 | +%6,33 | TWD 225,00 | TWD 240,00 | TWD 224,50 | 2,77M |
| 2026-07-20 | TWD 221,00 | -%3,91 | TWD 232,00 | TWD 233,00 | TWD 216,00 | 3,56M |
| 2026-07-17 | TWD 230,00 | -%7,07 | TWD 237,50 | TWD 242,50 | TWD 230,00 | 4,59M |
| 2026-07-16 | TWD 247,50 | -%2,17 | TWD 249,50 | TWD 254,00 | TWD 242,00 | 3,76M |
| 2026-07-15 | TWD 253,00 | +%5,86 | TWD 243,00 | TWD 261,50 | TWD 243,00 | 4,08M |
| 2026-07-14 | TWD 239,00 | -%5,35 | TWD 252,00 | TWD 254,00 | TWD 230,50 | 5,31M |
| 2026-07-13 | TWD 252,50 | -%0,39 | TWD 258,00 | TWD 258,50 | TWD 250,50 | 3,27M |
| 2026-07-10 | TWD 253,50 | %0,00 | TWD 253,50 | TWD 253,50 | TWD 253,50 | 0 |
| 2026-07-09 | TWD 253,50 | +%1,40 | TWD 252,50 | TWD 264,00 | TWD 251,00 | 3,65M |
| 2026-07-08 | TWD 250,00 | -%2,34 | TWD 254,00 | TWD 257,00 | TWD 247,00 | 3,84M |
| 2026-07-07 | TWD 256,00 | -%5,36 | TWD 270,00 | TWD 270,50 | TWD 255,50 | 4,51M |
| 2026-07-06 | TWD 270,50 | +%2,85 | TWD 267,00 | TWD 276,50 | TWD 267,00 | 3,98M |
| 2026-07-03 | TWD 263,00 | +%1,94 | TWD 254,00 | TWD 264,00 | TWD 252,00 | 2,89M |
| 2026-07-02 | TWD 258,00 | +%2,99 | TWD 241,50 | TWD 258,00 | TWD 241,50 | 4,37M |
| 2026-07-01 | TWD 250,50 | -%6,00 | TWD 269,00 | TWD 269,00 | TWD 250,00 | 9,46M |
| 2026-06-30 | TWD 266,50 | -%3,09 | TWD 276,00 | TWD 276,50 | TWD 262,50 | 8,65M |
| 2026-06-29 | TWD 275,00 | -%1,26 | TWD 282,50 | TWD 285,50 | TWD 271,50 | 4,50M |
| 2026-06-26 | TWD 278,50 | -%3,30 | TWD 290,00 | TWD 298,50 | TWD 278,50 | 5,36M |
| 2026-06-25 | TWD 288,00 | -%2,04 | TWD 290,00 | TWD 300,00 | TWD 287,50 | 6,46M |
| 2026-06-24 | TWD 294,00 | -%2,16 | TWD 294,50 | TWD 301,50 | TWD 291,00 | 5,47M |
| 2026-06-23 | TWD 300,50 | -%2,91 | TWD 310,50 | TWD 311,50 | TWD 300,00 | 5,94M |
| 2026-06-22 | TWD 309,50 | -%0,64 | TWD 317,00 | TWD 320,50 | TWD 309,50 | 6,43M |
| 2026-06-18 | TWD 311,50 | +%0,16 | TWD 312,00 | TWD 315,00 | TWD 308,00 | 5,72M |
| 2026-06-17 | TWD 311,00 | -%0,48 | TWD 310,00 | TWD 312,50 | TWD 298,50 | 5,42M |
| 2026-06-16 | TWD 312,50 | +%0,81 | TWD 318,00 | TWD 320,00 | TWD 310,50 | 3,93M |
| 2026-06-15 | TWD 310,00 | +%1,47 | TWD 310,50 | TWD 316,00 | TWD 309,00 | 3,82M |
| 2026-06-12 | TWD 305,50 | +%4,62 | TWD 308,00 | TWD 311,00 | TWD 303,00 | 4,94M |
| 2026-06-11 | TWD 292,00 | -%0,34 | TWD 290,00 | TWD 297,50 | TWD 280,50 | 8,40M |
| 2026-06-10 | TWD 293,00 | -%4,25 | TWD 302,00 | TWD 313,00 | TWD 291,50 | 7,06M |
| 2026-06-09 | TWD 306,00 | +%3,90 | TWD 300,00 | TWD 307,00 | TWD 294,50 | 8,27M |
| 2026-06-08 | TWD 294,50 | -%8,40 | TWD 289,50 | TWD 298,50 | TWD 289,50 | 10,27M |
| 2026-06-05 | TWD 321,50 | -%9,94 | TWD 349,00 | TWD 349,00 | TWD 321,50 | 10,60M |
| 2026-06-04 | TWD 357,00 | -%0,28 | TWD 354,00 | TWD 383,00 | TWD 353,50 | 13,88M |
| 2026-06-03 | TWD 358,00 | -%1,51 | TWD 369,00 | TWD 369,00 | TWD 348,00 | 9,17M |
| 2026-06-02 | TWD 363,50 | +%1,68 | TWD 364,00 | TWD 379,00 | TWD 350,50 | 13,88M |
| 2026-06-01 | TWD 357,50 | +%5,77 | TWD 351,00 | TWD 360,00 | TWD 343,00 | 8,49M |
| 2026-05-29 | TWD 338,00 | +%4,97 | TWD 332,00 | TWD 343,00 | TWD 329,00 | 7,33M |
| 2026-05-28 | TWD 322,00 | +%0,31 | TWD 325,00 | TWD 337,00 | TWD 319,00 | 8,65M |
| 2026-05-27 | TWD 321,00 | +%1,42 | TWD 333,00 | TWD 344,00 | TWD 318,50 | 8,71M |
| 2026-05-26 | TWD 316,50 | +%1,77 | TWD 315,50 | TWD 318,00 | TWD 310,00 | 4,77M |
| 2026-05-25 | TWD 311,00 | -%1,74 | TWD 315,00 | TWD 316,00 | TWD 304,00 | 6,12M |