Phihong Technology Co., Ltd. 2457
TWSE · Tayvan · Elektronik Teknoloji
TWD 22,45+0,40 (+%1,81)
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 22,45 | +%1,81 | TWD 22,00 | TWD 22,60 | TWD 21,90 | 1,07M |
| 2026-10-01 | TWD 22,05 | -%2,22 | TWD 22,40 | TWD 22,40 | TWD 22,00 | 866,75K |
| 2026-09-30 | TWD 22,55 | +%3,68 | TWD 22,10 | TWD 22,60 | TWD 21,75 | 1,57M |
| 2026-09-29 | TWD 21,75 | -%0,91 | TWD 21,80 | TWD 22,20 | TWD 21,75 |
| 841,20K |
| 2026-09-24 | TWD 21,95 | -%1,35 | TWD 22,25 | TWD 22,25 | TWD 21,85 | 699,82K |
| 2026-09-23 | TWD 22,25 | +%0,68 | TWD 22,45 | TWD 22,45 | TWD 22,10 | 806,87K |
| 2026-09-22 | TWD 22,10 | -%0,45 | TWD 22,50 | TWD 22,55 | TWD 22,05 | 819,20K |
| 2026-09-21 | TWD 22,20 | +%0,68 | TWD 22,05 | TWD 22,30 | TWD 22,00 | 938,00K |
| 2026-09-18 | TWD 22,05 | -%0,68 | TWD 22,35 | TWD 22,45 | TWD 22,05 | 975,50K |
| 2026-09-17 | TWD 22,20 | +%2,54 | TWD 21,75 | TWD 22,40 | TWD 21,75 | 821,88K |
| 2026-09-16 | TWD 21,65 | +%2,85 | TWD 21,30 | TWD 21,80 | TWD 21,25 | 618,22K |
| 2026-09-15 | TWD 21,05 | -%2,09 | TWD 21,50 | TWD 21,75 | TWD 21,00 | 1,19M |
| 2026-09-14 | TWD 21,50 | -%1,60 | TWD 21,60 | TWD 21,90 | TWD 21,50 | 679,20K |
| 2026-09-11 | TWD 21,85 | -%2,24 | TWD 22,30 | TWD 22,30 | TWD 21,85 | 1,17M |
| 2026-09-10 | TWD 22,35 | -%1,76 | TWD 22,60 | TWD 22,70 | TWD 22,35 | 741,96K |
| 2026-09-09 | TWD 22,75 | +%0,89 | TWD 22,55 | TWD 23,00 | TWD 22,55 | 691,70K |
| 2026-09-08 | TWD 22,55 | -%1,53 | TWD 22,90 | TWD 23,00 | TWD 22,55 | 637,30K |
| 2026-09-07 | TWD 22,90 | +%0,66 | TWD 22,95 | TWD 23,00 | TWD 22,60 | 719,89K |
| 2026-09-04 | TWD 22,75 | +%0,89 | TWD 22,80 | TWD 22,85 | TWD 22,45 | 798,05K |
| 2026-09-03 | TWD 22,55 | -%2,17 | TWD 23,15 | TWD 23,45 | TWD 22,50 | 1,15M |
| 2026-09-02 | TWD 23,05 | +%1,54 | TWD 22,60 | TWD 23,55 | TWD 22,60 | 1,46M |
| 2026-09-01 | TWD 22,70 | -%2,99 | TWD 23,00 | TWD 23,70 | TWD 22,70 | 5,65M |
| 2026-08-31 | TWD 23,40 | +%2,18 | TWD 23,00 | TWD 23,40 | TWD 22,75 | 1,26M |
| 2026-08-28 | TWD 22,90 | -%0,87 | TWD 23,10 | TWD 23,35 | TWD 22,85 | 1,18M |
| 2026-08-27 | TWD 23,10 | -%0,43 | TWD 23,30 | TWD 23,40 | TWD 22,50 | 1,14M |
| 2026-08-26 | TWD 23,20 | +%1,75 | TWD 22,80 | TWD 23,25 | TWD 22,75 | 770,10K |
| 2026-08-25 | TWD 22,80 | -%0,44 | TWD 22,90 | TWD 22,90 | TWD 22,25 | 987,41K |
| 2026-08-24 | TWD 22,90 | -%0,43 | TWD 23,05 | TWD 23,35 | TWD 22,75 | 729,34K |
| 2026-08-21 | TWD 23,00 | +%0,66 | TWD 22,70 | TWD 23,05 | TWD 22,55 | 737,30K |
| 2026-08-20 | TWD 22,85 | -%0,22 | TWD 23,00 | TWD 23,20 | TWD 22,65 | 1,20M |
| 2026-08-19 | TWD 22,90 | -%0,43 | TWD 22,80 | TWD 23,20 | TWD 22,45 | 1,09M |
| 2026-08-18 | TWD 23,00 | -%3,77 | TWD 23,90 | TWD 24,05 | TWD 23,00 | 1,50M |
| 2026-08-17 | TWD 23,90 | +%1,49 | TWD 23,55 | TWD 24,00 | TWD 23,55 | 864,59K |
| 2026-08-14 | TWD 23,55 | -%0,42 | TWD 23,75 | TWD 24,00 | TWD 23,30 | 1,09M |
| 2026-08-13 | TWD 23,65 | +%0,64 | TWD 23,85 | TWD 24,20 | TWD 23,55 | 965,32K |
| 2026-08-12 | TWD 23,50 | +%1,08 | TWD 23,10 | TWD 23,70 | TWD 23,10 | 944,41K |
| 2026-08-11 | TWD 23,25 | -%1,27 | TWD 23,90 | TWD 23,90 | TWD 23,05 | 1,16M |
| 2026-08-10 | TWD 23,55 | +%2,61 | TWD 23,10 | TWD 23,75 | TWD 23,10 | 1,05M |
| 2026-08-07 | TWD 22,95 | -%2,13 | TWD 23,40 | TWD 23,65 | TWD 22,90 | 958,73K |
| 2026-08-06 | TWD 23,45 | -%1,47 | TWD 23,70 | TWD 23,70 | TWD 23,00 | 1,05M |
| 2026-08-05 | TWD 23,80 | +%3,48 | TWD 23,40 | TWD 23,95 | TWD 23,30 | 1,53M |
| 2026-08-04 | TWD 23,00 | +%3,14 | TWD 21,90 | TWD 23,15 | TWD 21,80 | 1,17M |
| 2026-08-03 | TWD 22,30 | +%5,44 | TWD 21,00 | TWD 22,85 | TWD 20,90 | 1,68M |
| 2026-07-31 | TWD 21,15 | +%4,96 | TWD 21,25 | TWD 21,75 | TWD 20,70 | 2,42M |
| 2026-07-30 | TWD 20,15 | -%4,28 | TWD 20,90 | TWD 21,30 | TWD 19,90 | 4,52M |
| 2026-07-29 | TWD 21,05 | -%5,61 | TWD 22,40 | TWD 22,60 | TWD 20,25 | 4,48M |
| 2026-07-28 | TWD 22,30 | -%5,71 | TWD 23,10 | TWD 23,25 | TWD 22,00 | 3,50M |
| 2026-07-27 | TWD 23,65 | -%1,46 | TWD 23,70 | TWD 23,95 | TWD 23,35 | 1,36M |
| 2026-07-24 | TWD 24,00 | -%2,44 | TWD 24,60 | TWD 24,60 | TWD 23,80 | 1,66M |
| 2026-07-23 | TWD 24,60 | -%0,61 | TWD 24,90 | TWD 25,05 | TWD 24,25 | 1,04M |
| 2026-07-22 | TWD 24,75 | +%1,85 | TWD 24,65 | TWD 25,25 | TWD 24,65 | 1,58M |
| 2026-07-21 | TWD 24,30 | +%1,04 | TWD 24,20 | TWD 24,70 | TWD 24,20 | 1,11M |
| 2026-07-20 | TWD 24,05 | -%2,04 | TWD 24,60 | TWD 25,15 | TWD 23,15 | 2,50M |
| 2026-07-17 | TWD 24,55 | -%8,22 | TWD 26,40 | TWD 26,40 | TWD 24,55 | 3,94M |
| 2026-07-16 | TWD 26,75 | -%0,56 | TWD 26,60 | TWD 27,30 | TWD 26,45 | 1,40M |
| 2026-07-15 | TWD 26,90 | +%1,13 | TWD 26,95 | TWD 27,25 | TWD 26,50 | 1,68M |
| 2026-07-14 | TWD 26,60 | -%3,80 | TWD 27,55 | TWD 27,90 | TWD 25,50 | 4,19M |
| 2026-07-13 | TWD 27,65 | -%0,72 | TWD 28,05 | TWD 28,45 | TWD 27,30 | 1,79M |
| 2026-07-10 | TWD 27,85 | %0,00 | TWD 27,85 | TWD 27,85 | TWD 27,85 | 0 |
| 2026-07-09 | TWD 27,85 | -%1,94 | TWD 28,70 | TWD 28,70 | TWD 27,85 | 2,22M |
| 2026-07-08 | TWD 28,40 | -%0,87 | TWD 28,60 | TWD 29,00 | TWD 28,15 | 1,94M |
| 2026-07-07 | TWD 28,65 | -%4,98 | TWD 30,20 | TWD 30,60 | TWD 28,50 | 3,56M |
| 2026-07-06 | TWD 30,15 | +%2,20 | TWD 29,85 | TWD 31,25 | TWD 29,80 | 5,26M |
| 2026-07-03 | TWD 29,50 | %0,00 | TWD 29,05 | TWD 30,15 | TWD 29,05 | 2,56M |
| 2026-07-02 | TWD 29,50 | +%3,87 | TWD 28,00 | TWD 29,85 | TWD 27,85 | 3,38M |
| 2026-07-01 | TWD 28,40 | -%3,07 | TWD 29,70 | TWD 29,80 | TWD 28,30 | 3,62M |
| 2026-06-30 | TWD 29,30 | +%6,16 | TWD 28,10 | TWD 29,90 | TWD 28,10 | 4,70M |
| 2026-06-29 | TWD 27,60 | +%2,22 | TWD 27,20 | TWD 28,15 | TWD 26,90 | 2,37M |
| 2026-06-26 | TWD 27,00 | -%7,22 | TWD 29,10 | TWD 29,10 | TWD 27,00 | 5,65M |
| 2026-06-25 | TWD 29,10 | -%2,68 | TWD 30,35 | TWD 30,50 | TWD 29,10 | 3,56M |
| 2026-06-24 | TWD 29,90 | -%1,48 | TWD 29,90 | TWD 30,70 | TWD 29,55 | 4,72M |
| 2026-06-23 | TWD 30,35 | -%3,65 | TWD 31,40 | TWD 32,35 | TWD 29,90 | 11,68M |
| 2026-06-22 | TWD 31,50 | +%9,38 | TWD 29,20 | TWD 31,65 | TWD 28,80 | 17,84M |
| 2026-06-18 | TWD 28,80 | -%0,69 | TWD 29,25 | TWD 29,35 | TWD 28,50 | 4,73M |
| 2026-06-17 | TWD 29,00 | %0,00 | TWD 29,00 | TWD 30,05 | TWD 28,65 | 5,08M |
| 2026-06-16 | TWD 29,00 | -%2,19 | TWD 29,70 | TWD 30,20 | TWD 29,00 | 6,36M |
| 2026-06-15 | TWD 29,65 | -%1,50 | TWD 31,20 | TWD 31,55 | TWD 29,65 | 8,79M |
| 2026-06-12 | TWD 30,10 | +%4,51 | TWD 29,65 | TWD 31,05 | TWD 29,65 | 9,03M |
| 2026-06-11 | TWD 28,80 | -%2,37 | TWD 28,95 | TWD 29,90 | TWD 28,00 | 10,45M |
| 2026-06-10 | TWD 29,50 | -%4,99 | TWD 30,05 | TWD 32,70 | TWD 29,40 | 33,87M |
| 2026-06-09 | TWD 31,05 | +%9,91 | TWD 29,50 | TWD 31,05 | TWD 27,95 | 12,36M |
| 2026-06-08 | TWD 28,25 | -%6,30 | TWD 27,15 | TWD 29,00 | TWD 27,15 | 10,09M |
| 2026-06-05 | TWD 30,15 | -%5,93 | TWD 31,25 | TWD 31,50 | TWD 28,85 | 29,37M |
| 2026-06-04 | TWD 32,05 | +%9,95 | TWD 32,00 | TWD 32,05 | TWD 31,85 | 7,68M |
| 2026-06-03 | TWD 29,15 | +%10,00 | TWD 26,80 | TWD 29,15 | TWD 26,60 | 8,20M |
| 2026-06-02 | TWD 26,50 | -%1,30 | TWD 26,85 | TWD 26,85 | TWD 26,00 | 4,15M |
| 2026-06-01 | TWD 26,85 | +%3,27 | TWD 27,00 | TWD 27,40 | TWD 26,40 | 5,15M |
| 2026-05-29 | TWD 26,00 | +%3,38 | TWD 25,40 | TWD 26,00 | TWD 25,15 | 3,83M |
| 2026-05-28 | TWD 25,15 | -%0,20 | TWD 25,20 | TWD 26,00 | TWD 24,70 | 3,66M |
| 2026-05-27 | TWD 25,20 | -%2,89 | TWD 26,15 | TWD 26,40 | TWD 25,00 | 3,34M |