Mirle Automation Corp. 2464
TWSE · Tayvan · Elektronik Teknoloji
TWD 193,50+1,00 (+%0,52)
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 193,50 | +%0,52 | TWD 193,50 | TWD 195,50 | TWD 189,50 | 8,11M |
| 2026-09-30 | TWD 192,50 | +%0,26 | TWD 194,00 | TWD 197,50 | TWD 191,50 | 8,34M |
| 2026-09-29 | TWD 192,00 | -%1,79 | TWD 194,50 | TWD 200,00 | TWD 192,00 | 9,02M |
| 2026-09-24 | TWD 195,50 | +%0,26 | TWD 196,00 | TWD 200,50 | TWD 192,50 | 13,39M |
| 2026-09-23 | TWD 195,00 | +%2,36 | TWD 192,00 | TWD 200,50 | TWD 186,00 | 18,41M |
| 2026-09-22 | TWD 190,50 | -%1,04 | TWD 195,00 | TWD 201,00 | TWD 190,00 | 10,89M |
| 2026-09-21 | TWD 192,50 | -%2,28 | TWD 197,00 | TWD 197,00 | TWD 190,00 | 9,53M |
| 2026-09-18 | TWD 197,00 | +%9,75 | TWD 183,50 | TWD 197,00 | TWD 179,00 | 23,39M |
| 2026-09-17 | TWD 179,50 | -%1,91 | TWD 183,00 | TWD 186,00 | TWD 178,00 | 7,82M |
| 2026-09-16 | TWD 183,00 | +%3,98 | TWD 177,00 | TWD 184,50 | TWD 176,00 | 7,71M |
| 2026-09-15 | TWD 176,00 | +%0,28 | TWD 174,00 | TWD 181,50 | TWD 173,00 | 6,17M |
| 2026-09-14 | TWD 175,50 | -%6,90 | TWD 184,50 | TWD 184,50 | TWD 175,00 | 9,61M |
| 2026-09-11 | TWD 188,50 | -%2,58 | TWD 187,00 | TWD 192,00 | TWD 183,00 | 10,73M |
| 2026-09-10 | TWD 193,50 | -%2,03 | TWD 199,00 | TWD 204,50 | TWD 191,50 | 14,67M |
| 2026-09-09 | TWD 197,50 | +%1,54 | TWD 194,50 | TWD 198,00 | TWD 192,00 | 7,54M |
| 2026-09-08 | TWD 194,50 | -%4,19 | TWD 206,00 | TWD 210,00 | TWD 192,00 | 16,32M |
| 2026-09-07 | TWD 203,00 | -%3,79 | TWD 213,00 | TWD 213,00 | TWD 202,50 | 16,62M |
| 2026-09-04 | TWD 211,00 | -%4,95 | TWD 223,50 | TWD 224,00 | TWD 203,00 | 54,30M |
| 2026-09-03 | TWD 222,00 | +%9,90 | TWD 215,00 | TWD 222,00 | TWD 214,00 | 16,75M |
| 2026-09-02 | TWD 202,00 | +%9,49 | TWD 181,50 | TWD 202,00 | TWD 181,50 | 27,06M |
| 2026-09-01 | TWD 184,50 | +%2,50 | TWD 183,50 | TWD 188,00 | TWD 177,00 | 10,27M |
| 2026-08-31 | TWD 180,00 | -%5,26 | TWD 185,00 | TWD 187,00 | TWD 175,00 | 15,36M |
| 2026-08-28 | TWD 190,00 | -%9,95 | TWD 216,50 | TWD 216,50 | TWD 190,00 | 25,36M |
| 2026-08-27 | TWD 211,00 | +%9,90 | TWD 194,50 | TWD 211,00 | TWD 194,50 | 12,83M |
| 2026-08-26 | TWD 192,00 | -%0,52 | TWD 193,00 | TWD 194,00 | TWD 187,50 | 10,29M |
| 2026-08-25 | TWD 193,00 | +%2,93 | TWD 186,00 | TWD 193,00 | TWD 182,00 | 14,05M |
| 2026-08-24 | TWD 187,50 | +%4,75 | TWD 177,00 | TWD 191,00 | TWD 175,00 | 11,79M |
| 2026-08-21 | TWD 179,00 | -%0,83 | TWD 181,50 | TWD 181,50 | TWD 173,00 | 5,55M |
| 2026-08-20 | TWD 180,50 | -%0,55 | TWD 183,00 | TWD 189,00 | TWD 176,00 | 12,39M |
| 2026-08-19 | TWD 181,50 | +%1,97 | TWD 172,00 | TWD 190,00 | TWD 172,00 | 16,74M |
| 2026-08-18 | TWD 178,00 | -%4,30 | TWD 190,00 | TWD 199,50 | TWD 174,50 | 18,29M |
| 2026-08-17 | TWD 186,00 | -%3,13 | TWD 197,00 | TWD 208,00 | TWD 183,50 | 22,61M |
| 2026-08-14 | TWD 192,00 | -%2,04 | TWD 197,00 | TWD 198,00 | TWD 189,50 | 9,86M |
| 2026-08-13 | TWD 196,00 | -%0,25 | TWD 198,00 | TWD 200,50 | TWD 192,00 | 17,02M |
| 2026-08-12 | TWD 196,50 | +%4,80 | TWD 185,50 | TWD 205,00 | TWD 185,50 | 28,58M |
| 2026-08-11 | TWD 187,50 | +%4,17 | TWD 180,00 | TWD 196,00 | TWD 176,00 | 26,39M |
| 2026-08-10 | TWD 180,00 | +%3,75 | TWD 175,00 | TWD 186,00 | TWD 173,50 | 16,45M |
| 2026-08-07 | TWD 173,50 | -%2,53 | TWD 180,00 | TWD 185,00 | TWD 172,00 | 26,21M |
| 2026-08-06 | TWD 178,00 | +%4,71 | TWD 171,50 | TWD 184,00 | TWD 171,00 | 25,19M |
| 2026-08-05 | TWD 170,00 | +%4,94 | TWD 168,50 | TWD 176,00 | TWD 165,00 | 15,90M |
| 2026-08-04 | TWD 162,00 | +%9,83 | TWD 147,00 | TWD 162,00 | TWD 147,00 | 13,92M |
| 2026-08-03 | TWD 147,50 | +%9,67 | TWD 134,50 | TWD 147,50 | TWD 134,00 | 6,30M |
| 2026-07-31 | TWD 134,50 | +%9,80 | TWD 134,50 | TWD 134,50 | TWD 131,50 | 3,28M |
| 2026-07-30 | TWD 122,50 | -%0,41 | TWD 121,00 | TWD 135,00 | TWD 118,50 | 6,10M |
| 2026-07-29 | TWD 123,00 | -%6,11 | TWD 131,00 | TWD 134,00 | TWD 118,00 | 6,77M |
| 2026-07-28 | TWD 131,00 | -%8,07 | TWD 136,00 | TWD 137,50 | TWD 131,00 | 4,11M |
| 2026-07-27 | TWD 142,50 | -%2,73 | TWD 144,00 | TWD 145,50 | TWD 138,00 | 3,92M |
| 2026-07-24 | TWD 146,50 | -%1,35 | TWD 146,00 | TWD 151,00 | TWD 143,50 | 3,86M |
| 2026-07-23 | TWD 148,50 | -%1,66 | TWD 151,00 | TWD 152,00 | TWD 145,50 | 3,76M |
| 2026-07-22 | TWD 151,00 | +%7,86 | TWD 148,50 | TWD 154,00 | TWD 146,00 | 6,85M |
| 2026-07-21 | TWD 140,00 | +%4,09 | TWD 138,00 | TWD 141,50 | TWD 135,00 | 4,45M |
| 2026-07-20 | TWD 134,50 | -%5,94 | TWD 142,00 | TWD 143,00 | TWD 131,00 | 6,47M |
| 2026-07-17 | TWD 143,00 | -%9,21 | TWD 152,00 | TWD 154,00 | TWD 142,00 | 7,28M |
| 2026-07-16 | TWD 157,50 | -%1,25 | TWD 159,00 | TWD 160,50 | TWD 152,00 | 4,34M |
| 2026-07-15 | TWD 159,50 | +%0,31 | TWD 164,00 | TWD 164,00 | TWD 157,00 | 4,83M |
| 2026-07-14 | TWD 159,00 | -%4,22 | TWD 166,00 | TWD 167,50 | TWD 152,50 | 9,26M |
| 2026-07-13 | TWD 166,00 | +%2,79 | TWD 164,50 | TWD 176,00 | TWD 163,50 | 13,77M |
| 2026-07-10 | TWD 161,50 | %0,00 | TWD 161,50 | TWD 161,50 | TWD 161,50 | 0 |
| 2026-07-09 | TWD 161,50 | +%1,25 | TWD 160,00 | TWD 166,50 | TWD 158,00 | 7,48M |
| 2026-07-08 | TWD 159,50 | -%0,93 | TWD 161,00 | TWD 161,50 | TWD 156,00 | 5,25M |
| 2026-07-07 | TWD 161,00 | -%4,73 | TWD 170,00 | TWD 171,50 | TWD 159,00 | 8,83M |
| 2026-07-06 | TWD 169,00 | -%2,03 | TWD 173,00 | TWD 178,50 | TWD 168,00 | 12,20M |
| 2026-07-03 | TWD 172,50 | -%5,99 | TWD 180,00 | TWD 182,00 | TWD 170,00 | 19,77M |
| 2026-07-02 | TWD 183,50 | -%3,42 | TWD 186,50 | TWD 206,50 | TWD 183,00 | 63,24M |
| 2026-07-01 | TWD 190,00 | +%9,83 | TWD 174,00 | TWD 190,00 | TWD 173,00 | 33,56M |
| 2026-06-30 | TWD 173,00 | +%8,13 | TWD 161,00 | TWD 175,00 | TWD 159,00 | 11,47M |
| 2026-06-29 | TWD 160,00 | +%2,89 | TWD 158,00 | TWD 165,50 | TWD 154,50 | 6,66M |
| 2026-06-26 | TWD 155,50 | -%8,26 | TWD 167,00 | TWD 169,00 | TWD 155,50 | 8,78M |
| 2026-06-25 | TWD 169,50 | -%2,87 | TWD 175,50 | TWD 175,50 | TWD 167,00 | 8,04M |
| 2026-06-24 | TWD 174,50 | +%1,45 | TWD 169,00 | TWD 175,00 | TWD 166,50 | 7,03M |
| 2026-06-23 | TWD 172,00 | -%0,58 | TWD 174,00 | TWD 176,50 | TWD 168,00 | 13,77M |
| 2026-06-22 | TWD 173,00 | +%0,58 | TWD 178,00 | TWD 186,50 | TWD 172,00 | 22,94M |
| 2026-06-18 | TWD 172,00 | +%3,61 | TWD 168,00 | TWD 175,50 | TWD 166,50 | 20,21M |
| 2026-06-17 | TWD 166,00 | -%7,52 | TWD 177,00 | TWD 180,50 | TWD 163,00 | 32,84M |
| 2026-06-16 | TWD 179,50 | +%9,79 | TWD 179,50 | TWD 179,50 | TWD 179,50 | 3,10M |
| 2026-06-15 | TWD 163,50 | +%9,73 | TWD 163,50 | TWD 163,50 | TWD 163,50 | 2,32M |
| 2026-06-12 | TWD 149,00 | +%4,93 | TWD 149,50 | TWD 153,00 | TWD 145,00 | 10,58M |
| 2026-06-11 | TWD 142,00 | -%2,74 | TWD 148,00 | TWD 148,50 | TWD 135,00 | 10,44M |
| 2026-06-10 | TWD 146,00 | -%2,67 | TWD 150,00 | TWD 158,50 | TWD 145,00 | 14,49M |
| 2026-06-09 | TWD 150,00 | +%1,01 | TWD 150,00 | TWD 153,50 | TWD 138,00 | 19,40M |
| 2026-06-08 | TWD 148,50 | -%10,00 | TWD 148,50 | TWD 148,50 | TWD 148,50 | 1,99M |
| 2026-06-05 | TWD 165,00 | -%2,94 | TWD 170,50 | TWD 173,50 | TWD 161,00 | 14,54M |
| 2026-06-04 | TWD 170,00 | -%3,13 | TWD 173,50 | TWD 178,50 | TWD 168,00 | 9,82M |
| 2026-06-03 | TWD 175,50 | -%5,14 | TWD 190,00 | TWD 191,00 | TWD 174,50 | 15,68M |
| 2026-06-02 | TWD 185,00 | -%7,04 | TWD 200,00 | TWD 200,00 | TWD 182,50 | 17,29M |
| 2026-06-01 | TWD 199,00 | +%7,86 | TWD 194,50 | TWD 202,00 | TWD 191,50 | 22,80M |
| 2026-05-29 | TWD 184,50 | +%9,82 | TWD 175,00 | TWD 184,50 | TWD 173,00 | 14,40M |
| 2026-05-28 | TWD 168,00 | -%5,08 | TWD 177,00 | TWD 177,00 | TWD 163,50 | 17,25M |
| 2026-05-27 | TWD 177,00 | +%2,02 | TWD 177,00 | TWD 184,00 | TWD 173,00 | 32,16M |
| 2026-05-26 | TWD 173,50 | +%9,81 | TWD 163,50 | TWD 173,50 | TWD 163,50 | 17,47M |