ELAN Microelectronics Corp. 2458
TWSE · Tayvan · Elektronik Teknoloji
TWD 138,00-0,50 (-%0,36)
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 138,00 | -%0,36 | TWD 138,00 | TWD 139,50 | TWD 136,50 | 1,47M |
| 2026-10-01 | TWD 138,50 | +%0,73 | TWD 137,00 | TWD 139,00 | TWD 136,00 | 1,49M |
| 2026-09-30 | TWD 137,50 | +%1,10 | TWD 137,00 | TWD 137,50 | TWD 135,50 | 1,47M |
| 2026-09-29 | TWD 136,00 | -%1,09 | TWD 138,00 | TWD 138,00 | TWD 135,50 | 1,62M |
| 2026-09-24 | TWD 137,50 | +%6,59 | TWD 129,00 | TWD 138,00 | TWD 128,50 | 2,68M |
| 2026-09-23 | TWD 129,00 | -%0,39 | TWD 130,50 | TWD 131,00 | TWD 128,50 | 1,29M |
| 2026-09-22 | TWD 129,50 | -%0,77 | TWD 132,00 | TWD 132,00 | TWD 129,00 | 1,88M |
| 2026-09-21 | TWD 130,50 | -%1,14 | TWD 132,00 | TWD 132,50 | TWD 130,00 | 859,20K |
| 2026-09-18 | TWD 132,00 | +%2,33 | TWD 130,50 | TWD 132,50 | TWD 128,50 | 1,45M |
| 2026-09-17 | TWD 129,00 | +%0,39 | TWD 128,50 | TWD 130,50 | TWD 128,50 | 893,12K |
| 2026-09-16 | TWD 128,50 | +%2,80 | TWD 126,00 | TWD 129,50 | TWD 126,00 | 742,52K |
| 2026-09-15 | TWD 125,00 | -%1,19 | TWD 126,50 | TWD 127,00 | TWD 125,00 | 707,08K |
| 2026-09-14 | TWD 126,50 | %0,00 | TWD 126,00 | TWD 127,50 | TWD 124,50 | 1,17M |
| 2026-09-11 | TWD 126,50 | -%1,17 | TWD 126,00 | TWD 128,00 | TWD 126,00 | 867,79K |
| 2026-09-10 | TWD 128,00 | -%1,54 | TWD 130,00 | TWD 130,00 | TWD 127,50 | 968,74K |
| 2026-09-09 | TWD 130,00 | -%0,38 | TWD 130,50 | TWD 131,00 | TWD 129,00 | 1,00M |
| 2026-09-08 | TWD 130,50 | -%0,38 | TWD 131,00 | TWD 131,00 | TWD 128,00 | 1,51M |
| 2026-09-07 | TWD 131,00 | -%1,50 | TWD 128,00 | TWD 131,00 | TWD 124,50 | 2,55M |
| 2026-09-04 | TWD 133,00 | %0,00 | TWD 133,00 | TWD 134,00 | TWD 131,50 | 1,47M |
| 2026-09-03 | TWD 133,00 | -%2,92 | TWD 137,00 | TWD 137,50 | TWD 133,00 | 1,83M |
| 2026-09-02 | TWD 137,00 | -%0,72 | TWD 138,00 | TWD 139,50 | TWD 136,50 | 959,15K |
| 2026-09-01 | TWD 138,00 | +%1,85 | TWD 136,00 | TWD 139,00 | TWD 136,00 | 1,10M |
| 2026-08-31 | TWD 135,50 | -%2,17 | TWD 138,50 | TWD 138,50 | TWD 135,00 | 1,54M |
| 2026-08-28 | TWD 138,50 | -%0,72 | TWD 140,50 | TWD 141,50 | TWD 138,50 | 1,38M |
| 2026-08-27 | TWD 139,50 | %0,00 | TWD 140,00 | TWD 141,00 | TWD 139,00 | 1,30M |
| 2026-08-26 | TWD 139,50 | +%1,45 | TWD 138,00 | TWD 140,00 | TWD 137,00 | 862,31K |
| 2026-08-25 | TWD 137,50 | -%1,08 | TWD 140,00 | TWD 140,00 | TWD 135,00 | 1,86M |
| 2026-08-24 | TWD 139,00 | -%1,07 | TWD 140,50 | TWD 140,50 | TWD 139,00 | 657,04K |
| 2026-08-21 | TWD 140,50 | -%3,77 | TWD 141,50 | TWD 142,00 | TWD 139,00 | 2,10M |
| 2026-08-20 | TWD 146,00 | +%0,34 | TWD 146,00 | TWD 148,00 | TWD 144,00 | 4,53M |
| 2026-08-19 | TWD 145,50 | +%3,19 | TWD 139,00 | TWD 146,00 | TWD 138,50 | 3,16M |
| 2026-08-18 | TWD 141,00 | -%2,42 | TWD 144,50 | TWD 145,00 | TWD 140,00 | 2,61M |
| 2026-08-17 | TWD 144,50 | %0,00 | TWD 145,50 | TWD 146,00 | TWD 144,00 | 1,42M |
| 2026-08-14 | TWD 144,50 | -%0,34 | TWD 146,00 | TWD 146,50 | TWD 143,50 | 2,31M |
| 2026-08-13 | TWD 145,00 | -%0,68 | TWD 147,00 | TWD 147,50 | TWD 145,00 | 2,54M |
| 2026-08-12 | TWD 146,00 | +%0,34 | TWD 146,00 | TWD 147,00 | TWD 144,50 | 2,64M |
| 2026-08-11 | TWD 145,50 | %0,00 | TWD 144,50 | TWD 146,50 | TWD 144,00 | 3,02M |
| 2026-08-10 | TWD 145,50 | +%2,83 | TWD 142,00 | TWD 146,00 | TWD 141,50 | 3,51M |
| 2026-08-07 | TWD 141,50 | -%4,07 | TWD 148,00 | TWD 148,00 | TWD 140,00 | 6,26M |
| 2026-08-06 | TWD 147,50 | -%8,10 | TWD 146,00 | TWD 148,50 | TWD 144,50 | 8,92M |
| 2026-08-05 | TWD 160,50 | +%1,90 | TWD 160,50 | TWD 162,50 | TWD 158,00 | 4,51M |
| 2026-08-04 | TWD 157,50 | +%0,64 | TWD 154,00 | TWD 160,00 | TWD 153,00 | 1,75M |
| 2026-08-03 | TWD 156,50 | +%3,64 | TWD 149,00 | TWD 158,00 | TWD 147,00 | 3,02M |
| 2026-07-31 | TWD 151,00 | +%2,03 | TWD 155,50 | TWD 157,50 | TWD 148,50 | 4,61M |
| 2026-07-30 | TWD 148,00 | -%1,00 | TWD 149,00 | TWD 153,00 | TWD 146,00 | 2,25M |
| 2026-07-29 | TWD 149,50 | -%3,24 | TWD 155,00 | TWD 156,50 | TWD 144,00 | 3,23M |
| 2026-07-28 | TWD 154,50 | -%6,93 | TWD 163,00 | TWD 163,00 | TWD 153,50 | 2,25M |
| 2026-07-27 | TWD 166,00 | -%1,19 | TWD 167,50 | TWD 171,00 | TWD 163,50 | 1,64M |
| 2026-07-24 | TWD 168,00 | -%1,75 | TWD 169,00 | TWD 171,50 | TWD 166,00 | 1,91M |
| 2026-07-23 | TWD 171,00 | -%2,01 | TWD 176,00 | TWD 176,00 | TWD 167,00 | 2,52M |
| 2026-07-22 | TWD 174,50 | +%5,44 | TWD 167,50 | TWD 176,00 | TWD 167,50 | 3,05M |
| 2026-07-21 | TWD 165,50 | +%2,48 | TWD 163,00 | TWD 165,50 | TWD 161,50 | 1,69M |
| 2026-07-20 | TWD 161,50 | -%1,82 | TWD 166,00 | TWD 166,50 | TWD 159,00 | 2,41M |
| 2026-07-17 | TWD 164,50 | -%6,27 | TWD 170,50 | TWD 172,00 | TWD 163,00 | 3,33M |
| 2026-07-16 | TWD 175,50 | -%1,68 | TWD 178,50 | TWD 178,50 | TWD 170,50 | 3,36M |
| 2026-07-15 | TWD 178,50 | -%0,56 | TWD 183,00 | TWD 183,50 | TWD 177,00 | 3,12M |
| 2026-07-14 | TWD 179,50 | -%1,91 | TWD 183,00 | TWD 183,50 | TWD 173,50 | 4,43M |
| 2026-07-13 | TWD 183,00 | -%0,27 | TWD 185,00 | TWD 189,50 | TWD 179,50 | 7,86M |
| 2026-07-10 | TWD 183,50 | %0,00 | TWD 183,50 | TWD 183,50 | TWD 183,50 | 0 |
| 2026-07-09 | TWD 183,50 | -%1,34 | TWD 184,50 | TWD 187,00 | TWD 180,00 | 6,28M |
| 2026-07-08 | TWD 186,00 | -%1,06 | TWD 187,00 | TWD 189,50 | TWD 181,50 | 8,07M |
| 2026-07-07 | TWD 188,00 | +%5,03 | TWD 181,50 | TWD 196,50 | TWD 180,50 | 22,10M |
| 2026-07-06 | TWD 179,00 | -%2,72 | TWD 183,00 | TWD 184,00 | TWD 178,00 | 6,60M |
| 2026-07-03 | TWD 184,00 | -%0,81 | TWD 184,00 | TWD 189,00 | TWD 181,50 | 5,89M |
| 2026-07-02 | TWD 185,50 | +%2,20 | TWD 178,00 | TWD 191,50 | TWD 175,50 | 8,58M |
| 2026-07-01 | TWD 181,50 | -%3,97 | TWD 190,00 | TWD 196,00 | TWD 181,00 | 15,16M |
| 2026-06-30 | TWD 189,00 | +%5,00 | TWD 184,00 | TWD 194,00 | TWD 180,00 | 13,58M |
| 2026-06-29 | TWD 180,00 | +%4,65 | TWD 174,00 | TWD 188,00 | TWD 172,50 | 13,48M |
| 2026-06-26 | TWD 172,00 | -%4,44 | TWD 176,50 | TWD 179,50 | TWD 170,50 | 10,73M |
| 2026-06-25 | TWD 180,00 | +%9,76 | TWD 172,50 | TWD 180,00 | TWD 171,50 | 13,40M |
| 2026-06-24 | TWD 164,00 | -%1,20 | TWD 163,50 | TWD 167,00 | TWD 162,00 | 3,25M |
| 2026-06-23 | TWD 166,00 | -%7,00 | TWD 176,00 | TWD 176,50 | TWD 166,00 | 7,26M |
| 2026-06-22 | TWD 178,50 | +%3,78 | TWD 177,00 | TWD 183,50 | TWD 175,00 | 11,53M |
| 2026-06-18 | TWD 172,00 | +%9,90 | TWD 159,50 | TWD 172,00 | TWD 159,50 | 14,70M |
| 2026-06-17 | TWD 156,50 | +%2,29 | TWD 150,50 | TWD 158,00 | TWD 148,50 | 3,81M |
| 2026-06-16 | TWD 153,00 | +%1,32 | TWD 152,50 | TWD 156,00 | TWD 151,00 | 3,01M |
| 2026-06-15 | TWD 151,00 | +%3,07 | TWD 149,50 | TWD 155,00 | TWD 147,50 | 2,84M |
| 2026-06-12 | TWD 146,50 | +%0,34 | TWD 150,00 | TWD 151,50 | TWD 146,00 | 1,86M |
| 2026-06-11 | TWD 146,00 | -%0,34 | TWD 146,50 | TWD 148,00 | TWD 141,00 | 2,77M |
| 2026-06-10 | TWD 146,50 | -%9,01 | TWD 158,00 | TWD 159,00 | TWD 146,00 | 5,57M |
| 2026-06-09 | TWD 161,00 | +%2,88 | TWD 163,50 | TWD 164,50 | TWD 152,50 | 5,44M |
| 2026-06-08 | TWD 156,50 | -%1,26 | TWD 146,00 | TWD 158,50 | TWD 146,00 | 3,18M |
| 2026-06-05 | TWD 158,50 | -%2,16 | TWD 161,50 | TWD 163,00 | TWD 157,00 | 2,40M |
| 2026-06-04 | TWD 162,00 | -%1,82 | TWD 166,00 | TWD 167,00 | TWD 161,00 | 2,89M |
| 2026-06-03 | TWD 165,00 | -%1,49 | TWD 169,50 | TWD 169,50 | TWD 163,50 | 2,69M |
| 2026-06-02 | TWD 167,50 | +%0,30 | TWD 168,00 | TWD 168,50 | TWD 162,50 | 3,25M |
| 2026-06-01 | TWD 167,00 | +%3,09 | TWD 164,00 | TWD 168,00 | TWD 161,00 | 4,31M |
| 2026-05-29 | TWD 162,00 | +%0,62 | TWD 163,50 | TWD 164,50 | TWD 159,50 | 2,38M |
| 2026-05-28 | TWD 161,00 | -%2,13 | TWD 164,50 | TWD 166,50 | TWD 158,50 | 3,14M |
| 2026-05-27 | TWD 164,50 | -%0,90 | TWD 168,50 | TWD 170,00 | TWD 163,00 | 3,26M |