Gem Terminal Industries Co., Ltd. 2460
TWSE · Tayvan · Elektronik Teknoloji
TWD 30,80+0,20 (+%0,65)
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 30,80 | +%0,65 | TWD 30,00 | TWD 30,90 | TWD 30,00 | 249,67K |
| 2026-10-01 | TWD 30,60 | +%0,16 | TWD 30,60 | TWD 30,70 | TWD 29,90 | 179,00K |
| 2026-09-30 | TWD 30,55 | +%2,35 | TWD 30,10 | TWD 30,60 | TWD 29,95 | 285,92K |
| 2026-09-29 | TWD 29,85 | -%1,16 | TWD 29,45 | TWD 29,95 | TWD 29,45 | 173,00K |
| 2026-09-24 | TWD 30,20 | -%1,95 | TWD 30,25 | TWD 30,55 | TWD 29,60 | 259,30K |
| 2026-09-23 | TWD 30,80 | +%1,82 | TWD 30,20 | TWD 31,30 | TWD 30,10 | 298,07K |
| 2026-09-22 | TWD 30,25 | +%0,33 | TWD 30,80 | TWD 30,80 | TWD 30,00 | 237,82K |
| 2026-09-21 | TWD 30,15 | +%1,34 | TWD 29,45 | TWD 30,80 | TWD 29,30 | 195,25K |
| 2026-09-18 | TWD 29,75 | +%2,23 | TWD 28,90 | TWD 30,05 | TWD 28,90 | 214,15K |
| 2026-09-17 | TWD 29,10 | +%0,52 | TWD 28,95 | TWD 29,30 | TWD 28,90 | 198,21K |
| 2026-09-16 | TWD 28,95 | +%0,52 | TWD 28,80 | TWD 29,20 | TWD 28,80 | 133,04K |
| 2026-09-15 | TWD 28,80 | -%2,21 | TWD 29,00 | TWD 29,30 | TWD 28,35 | 343,00K |
| 2026-09-14 | TWD 29,45 | -%2,00 | TWD 30,05 | TWD 30,05 | TWD 29,10 | 242,00K |
| 2026-09-11 | TWD 30,05 | -%2,75 | TWD 30,50 | TWD 30,65 | TWD 29,80 | 504,91K |
| 2026-09-10 | TWD 30,90 | %0,00 | TWD 33,65 | TWD 33,65 | TWD 30,40 | 1,17M |
| 2026-09-09 | TWD 30,90 | +%9,96 | TWD 28,20 | TWD 30,90 | TWD 28,20 | 846,85K |
| 2026-09-08 | TWD 28,10 | -%1,23 | TWD 28,65 | TWD 28,65 | TWD 28,10 | 154,06K |
| 2026-09-07 | TWD 28,45 | -%0,18 | TWD 28,65 | TWD 28,65 | TWD 28,10 | 175,48K |
| 2026-09-04 | TWD 28,50 | +%0,88 | TWD 28,50 | TWD 28,50 | TWD 28,15 | 120,06K |
| 2026-09-03 | TWD 28,25 | -%0,70 | TWD 28,45 | TWD 29,00 | TWD 28,20 | 207,04K |
| 2026-09-02 | TWD 28,45 | -%2,23 | TWD 28,80 | TWD 28,95 | TWD 28,00 | 263,00K |
| 2026-09-01 | TWD 29,10 | +%2,65 | TWD 28,65 | TWD 29,10 | TWD 28,65 | 282,01K |
| 2026-08-31 | TWD 28,35 | -%1,73 | TWD 28,85 | TWD 28,85 | TWD 28,00 | 404,00K |
| 2026-08-28 | TWD 28,85 | -%1,87 | TWD 29,30 | TWD 29,40 | TWD 28,55 | 245,10K |
| 2026-08-27 | TWD 29,40 | +%0,68 | TWD 29,35 | TWD 29,80 | TWD 29,20 | 279,02K |
| 2026-08-26 | TWD 29,20 | +%2,64 | TWD 29,05 | TWD 29,30 | TWD 28,70 | 155,00K |
| 2026-08-25 | TWD 28,45 | -%1,56 | TWD 28,90 | TWD 28,90 | TWD 28,00 | 221,02K |
| 2026-08-24 | TWD 28,90 | +%0,35 | TWD 29,00 | TWD 29,10 | TWD 28,65 | 252,00K |
| 2026-08-21 | TWD 28,80 | +%0,88 | TWD 29,00 | TWD 29,00 | TWD 28,60 | 113,02K |
| 2026-08-20 | TWD 28,55 | +%0,53 | TWD 29,40 | TWD 29,40 | TWD 28,40 | 126,08K |
| 2026-08-19 | TWD 28,40 | -%0,87 | TWD 28,00 | TWD 28,80 | TWD 27,95 | 281,15K |
| 2026-08-18 | TWD 28,65 | -%1,38 | TWD 28,60 | TWD 29,25 | TWD 28,45 | 267,21K |
| 2026-08-17 | TWD 29,05 | -%2,19 | TWD 29,65 | TWD 29,65 | TWD 28,70 | 437,00K |
| 2026-08-14 | TWD 29,70 | -%2,30 | TWD 30,40 | TWD 30,40 | TWD 29,50 | 367,00K |
| 2026-08-13 | TWD 30,40 | -%1,30 | TWD 30,85 | TWD 31,15 | TWD 30,00 | 542,38K |
| 2026-08-12 | TWD 30,80 | -%1,75 | TWD 31,60 | TWD 31,60 | TWD 30,45 | 667,48K |
| 2026-08-11 | TWD 31,35 | -%1,42 | TWD 31,00 | TWD 32,10 | TWD 30,85 | 304,34K |
| 2026-08-10 | TWD 31,80 | +%5,12 | TWD 30,85 | TWD 31,80 | TWD 30,60 | 491,08K |
| 2026-08-07 | TWD 30,25 | -%2,58 | TWD 30,00 | TWD 30,95 | TWD 30,00 | 383,16K |
| 2026-08-06 | TWD 31,05 | -%1,90 | TWD 31,45 | TWD 31,55 | TWD 30,40 | 344,00K |
| 2026-08-05 | TWD 31,65 | +%3,77 | TWD 30,55 | TWD 31,70 | TWD 30,55 | 398,06K |
| 2026-08-04 | TWD 30,50 | +%0,33 | TWD 30,15 | TWD 31,50 | TWD 29,90 | 352,06K |
| 2026-08-03 | TWD 30,40 | +%0,33 | TWD 30,45 | TWD 30,95 | TWD 30,05 | 293,15K |
| 2026-07-31 | TWD 30,30 | +%7,26 | TWD 29,75 | TWD 30,50 | TWD 29,50 | 386,05K |
| 2026-07-30 | TWD 28,25 | -%2,59 | TWD 28,15 | TWD 29,65 | TWD 27,90 | 388,03K |
| 2026-07-29 | TWD 29,00 | -%3,01 | TWD 29,95 | TWD 29,95 | TWD 27,00 | 962,04K |
| 2026-07-28 | TWD 29,90 | -%4,17 | TWD 30,65 | TWD 30,75 | TWD 29,50 | 796,00K |
| 2026-07-27 | TWD 31,20 | -%0,16 | TWD 32,10 | TWD 32,10 | TWD 30,60 | 284,10K |
| 2026-07-24 | TWD 31,25 | -%0,95 | TWD 31,10 | TWD 31,75 | TWD 30,80 | 242,00K |
| 2026-07-23 | TWD 31,55 | -%1,56 | TWD 32,15 | TWD 32,35 | TWD 31,25 | 355,02K |
| 2026-07-22 | TWD 32,05 | +%0,16 | TWD 32,50 | TWD 33,35 | TWD 32,05 | 409,49K |
| 2026-07-21 | TWD 32,00 | +%3,06 | TWD 31,60 | TWD 32,30 | TWD 31,30 | 310,02K |
| 2026-07-20 | TWD 31,05 | -%1,90 | TWD 32,45 | TWD 32,45 | TWD 30,30 | 446,50K |
| 2026-07-17 | TWD 31,65 | -%1,56 | TWD 31,50 | TWD 32,50 | TWD 30,50 | 920,25K |
| 2026-07-16 | TWD 32,15 | -%3,74 | TWD 33,40 | TWD 33,75 | TWD 32,15 | 491,29K |
| 2026-07-15 | TWD 33,40 | +%4,87 | TWD 31,30 | TWD 33,60 | TWD 31,30 | 659,06K |
| 2026-07-14 | TWD 31,85 | -%4,78 | TWD 33,40 | TWD 33,65 | TWD 30,90 | 1,25M |
| 2026-07-13 | TWD 33,45 | -%2,48 | TWD 34,85 | TWD 34,85 | TWD 32,80 | 1,11M |
| 2026-07-10 | TWD 34,30 | %0,00 | TWD 34,30 | TWD 34,30 | TWD 34,30 | 0 |
| 2026-07-09 | TWD 34,30 | -%7,05 | TWD 35,80 | TWD 35,80 | TWD 33,65 | 2,35M |
| 2026-07-08 | TWD 36,90 | +%0,96 | TWD 36,45 | TWD 37,35 | TWD 36,30 | 608,20K |
| 2026-07-07 | TWD 36,55 | -%7,47 | TWD 39,70 | TWD 40,00 | TWD 36,55 | 1,68M |
| 2026-07-06 | TWD 39,50 | +%1,94 | TWD 39,15 | TWD 40,85 | TWD 38,65 | 2,73M |
| 2026-07-03 | TWD 38,75 | +%6,16 | TWD 36,00 | TWD 39,25 | TWD 36,00 | 1,41M |
| 2026-07-02 | TWD 36,50 | +%1,25 | TWD 35,55 | TWD 36,50 | TWD 35,20 | 585,22K |
| 2026-07-01 | TWD 36,05 | -%2,83 | TWD 37,50 | TWD 37,50 | TWD 35,80 | 1,06M |
| 2026-06-30 | TWD 37,10 | +%5,10 | TWD 35,50 | TWD 37,35 | TWD 35,15 | 1,47M |
| 2026-06-29 | TWD 35,30 | -%1,94 | TWD 35,40 | TWD 36,75 | TWD 35,00 | 1,55M |
| 2026-06-26 | TWD 36,00 | -%7,46 | TWD 38,30 | TWD 38,35 | TWD 36,00 | 2,98M |
| 2026-06-25 | TWD 38,90 | -%3,83 | TWD 41,40 | TWD 42,00 | TWD 38,20 | 7,05M |
| 2026-06-24 | TWD 40,45 | +%9,92 | TWD 36,40 | TWD 40,45 | TWD 35,70 | 7,70M |
| 2026-06-23 | TWD 36,80 | +%4,99 | TWD 35,20 | TWD 37,00 | TWD 33,30 | 3,10M |
| 2026-06-22 | TWD 35,05 | +%0,72 | TWD 34,45 | TWD 35,75 | TWD 34,40 | 1,53M |
| 2026-06-18 | TWD 34,80 | -%1,97 | TWD 36,40 | TWD 36,50 | TWD 34,60 | 1,96M |
| 2026-06-17 | TWD 35,50 | +%1,87 | TWD 34,15 | TWD 36,75 | TWD 33,50 | 2,34M |
| 2026-06-16 | TWD 34,85 | +%0,43 | TWD 37,90 | TWD 37,90 | TWD 34,75 | 3,57M |
| 2026-06-15 | TWD 34,70 | +%9,98 | TWD 32,50 | TWD 34,70 | TWD 31,80 | 1,84M |
| 2026-06-12 | TWD 31,55 | +%2,77 | TWD 31,80 | TWD 32,15 | TWD 31,10 | 385,00K |
| 2026-06-11 | TWD 30,70 | -%1,13 | TWD 31,05 | TWD 31,15 | TWD 30,30 | 392,00K |
| 2026-06-10 | TWD 31,05 | -%0,48 | TWD 31,00 | TWD 32,20 | TWD 30,90 | 576,02K |
| 2026-06-09 | TWD 31,20 | +%4,52 | TWD 30,70 | TWD 31,75 | TWD 30,70 | 382,02K |
| 2026-06-08 | TWD 29,85 | -%7,15 | TWD 29,05 | TWD 30,40 | TWD 29,05 | 783,04K |
| 2026-06-05 | TWD 32,15 | -%4,03 | TWD 33,50 | TWD 33,85 | TWD 31,55 | 847,16K |
| 2026-06-04 | TWD 33,50 | -%3,18 | TWD 34,00 | TWD 34,95 | TWD 32,90 | 1,26M |
| 2026-06-03 | TWD 34,60 | -%3,08 | TWD 35,70 | TWD 35,95 | TWD 33,80 | 1,92M |
| 2026-06-02 | TWD 35,70 | +%8,84 | TWD 32,90 | TWD 35,95 | TWD 32,25 | 2,61M |
| 2026-06-01 | TWD 32,80 | +%1,23 | TWD 33,05 | TWD 33,05 | TWD 32,35 | 732,97K |
| 2026-05-29 | TWD 32,40 | +%2,37 | TWD 32,65 | TWD 32,70 | TWD 31,90 | 437,61K |
| 2026-05-28 | TWD 31,65 | -%0,94 | TWD 32,00 | TWD 32,70 | TWD 31,40 | 784,00K |
| 2026-05-27 | TWD 31,95 | -%1,84 | TWD 32,80 | TWD 32,80 | TWD 31,55 | 795,40K |