Ta-I Technology Co. Ltd. 2478
TWSE · Tayvan · Elektronik Teknoloji
TWD 124,00-0,50 (-%0,40)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 124,50 | +%3,75 | TWD 120,50 | TWD 128,50 | TWD 120,50 | 6,16M |
| 2026-09-30 | TWD 120,00 | +%2,13 | TWD 119,50 | TWD 121,00 | TWD 118,50 | 971,50K |
| 2026-09-29 | TWD 117,50 | -%2,08 | TWD 118,50 | TWD 121,00 | TWD 116,50 | 1,28M |
| 2026-09-24 | TWD 120,00 | +%0,42 | TWD 119,00 | TWD 121,50 | TWD 119,00 | 1,16M |
| 2026-09-23 | TWD 119,50 | -%0,42 | TWD 122,00 | TWD 123,00 | TWD 119,00 | 1,43M |
| 2026-09-22 | TWD 120,00 | %0,00 | TWD 123,00 | TWD 124,00 | TWD 119,50 | 1,71M |
| 2026-09-21 | TWD 120,00 | -%0,41 | TWD 122,00 | TWD 124,00 | TWD 119,50 | 1,55M |
| 2026-09-18 | TWD 120,50 | +%2,12 | TWD 121,00 | TWD 122,00 | TWD 118,50 | 1,45M |
| 2026-09-17 | TWD 118,00 | -%1,67 | TWD 121,00 | TWD 124,00 | TWD 117,50 | 1,84M |
| 2026-09-16 | TWD 120,00 | +%2,56 | TWD 118,00 | TWD 120,00 | TWD 116,50 | 1,39M |
| 2026-09-15 | TWD 117,00 | -%1,68 | TWD 118,50 | TWD 121,50 | TWD 116,50 | 1,48M |
| 2026-09-14 | TWD 119,00 | +%0,42 | TWD 115,50 | TWD 121,00 | TWD 114,00 | 1,73M |
| 2026-09-11 | TWD 118,50 | -%4,44 | TWD 120,00 | TWD 124,00 | TWD 118,00 | 2,62M |
| 2026-09-10 | TWD 124,00 | +%1,22 | TWD 120,50 | TWD 126,00 | TWD 118,00 | 3,60M |
| 2026-09-09 | TWD 122,50 | +%1,24 | TWD 121,50 | TWD 124,50 | TWD 121,00 | 1,62M |
| 2026-09-08 | TWD 121,00 | -%4,72 | TWD 126,00 | TWD 126,00 | TWD 121,00 | 2,59M |
| 2026-09-07 | TWD 127,00 | +%1,20 | TWD 128,50 | TWD 131,00 | TWD 126,00 | 7,63M |
| 2026-09-04 | TWD 125,50 | +%9,61 | TWD 117,50 | TWD 125,50 | TWD 117,50 | 5,79M |
| 2026-09-03 | TWD 114,50 | -%5,37 | TWD 121,50 | TWD 121,50 | TWD 114,50 | 2,29M |
| 2026-09-02 | TWD 121,00 | -%2,02 | TWD 120,50 | TWD 123,00 | TWD 119,50 | 1,80M |
| 2026-09-01 | TWD 123,50 | %0,00 | TWD 123,00 | TWD 128,00 | TWD 122,50 | 3,77M |
| 2026-08-31 | TWD 123,50 | -%4,63 | TWD 126,50 | TWD 133,50 | TWD 120,00 | 4,22M |
| 2026-08-28 | TWD 129,50 | +%3,60 | TWD 130,00 | TWD 136,00 | TWD 126,50 | 11,91M |
| 2026-08-27 | TWD 125,00 | +%2,46 | TWD 124,00 | TWD 128,50 | TWD 120,50 | 5,86M |
| 2026-08-26 | TWD 122,00 | +%1,24 | TWD 120,00 | TWD 122,50 | TWD 118,00 | 2,81M |
| 2026-08-25 | TWD 120,50 | %0,00 | TWD 119,00 | TWD 120,50 | TWD 112,50 | 3,85M |
| 2026-08-24 | TWD 120,50 | -%2,43 | TWD 123,50 | TWD 125,50 | TWD 120,00 | 2,97M |
| 2026-08-21 | TWD 123,50 | -%3,89 | TWD 128,50 | TWD 131,50 | TWD 122,00 | 6,90M |
| 2026-08-20 | TWD 128,50 | -%4,46 | TWD 135,50 | TWD 136,00 | TWD 126,00 | 18,27M |
| 2026-08-19 | TWD 134,50 | +%9,80 | TWD 118,50 | TWD 134,50 | TWD 118,00 | 11,45M |
| 2026-08-18 | TWD 122,50 | -%2,00 | TWD 123,50 | TWD 129,50 | TWD 122,00 | 3,97M |
| 2026-08-17 | TWD 125,00 | -%2,34 | TWD 125,00 | TWD 127,50 | TWD 121,00 | 3,03M |
| 2026-08-14 | TWD 128,00 | -%1,54 | TWD 133,00 | TWD 134,50 | TWD 126,00 | 7,12M |
| 2026-08-13 | TWD 130,00 | +%1,17 | TWD 131,00 | TWD 141,00 | TWD 129,50 | 23,38M |
| 2026-08-12 | TWD 128,50 | +%6,20 | TWD 123,00 | TWD 133,00 | TWD 121,00 | 14,36M |
| 2026-08-11 | TWD 121,00 | -%0,82 | TWD 120,00 | TWD 131,00 | TWD 119,50 | 16,73M |
| 2026-08-10 | TWD 122,00 | +%7,02 | TWD 117,50 | TWD 124,00 | TWD 117,50 | 4,00M |
| 2026-08-07 | TWD 114,00 | -%6,17 | TWD 120,00 | TWD 122,50 | TWD 113,50 | 2,97M |
| 2026-08-06 | TWD 121,50 | +%1,25 | TWD 118,00 | TWD 123,00 | TWD 112,00 | 4,20M |
| 2026-08-05 | TWD 120,00 | -%1,23 | TWD 126,50 | TWD 128,00 | TWD 119,00 | 6,25M |
| 2026-08-04 | TWD 121,50 | +%2,97 | TWD 116,00 | TWD 125,00 | TWD 112,00 | 10,53M |
| 2026-08-03 | TWD 118,00 | +%8,76 | TWD 108,00 | TWD 119,00 | TWD 107,50 | 7,18M |
| 2026-07-31 | TWD 108,50 | +%8,61 | TWD 109,50 | TWD 109,50 | TWD 104,00 | 5,13M |
| 2026-07-30 | TWD 99,90 | -%4,40 | TWD 102,50 | TWD 108,50 | TWD 97,90 | 4,83M |
| 2026-07-29 | TWD 104,50 | -%9,91 | TWD 114,50 | TWD 115,50 | TWD 104,50 | 3,01M |
| 2026-07-28 | TWD 116,00 | -%9,73 | TWD 121,00 | TWD 122,00 | TWD 116,00 | 2,70M |
| 2026-07-27 | TWD 128,50 | -%2,28 | TWD 129,50 | TWD 134,00 | TWD 122,50 | 3,87M |
| 2026-07-24 | TWD 131,50 | -%4,71 | TWD 137,50 | TWD 137,50 | TWD 130,00 | 3,08M |
| 2026-07-23 | TWD 138,00 | -%8,00 | TWD 145,00 | TWD 147,00 | TWD 135,00 | 8,22M |
| 2026-07-22 | TWD 150,00 | +%9,89 | TWD 147,50 | TWD 150,00 | TWD 139,50 | 6,96M |
| 2026-07-21 | TWD 136,50 | +%4,20 | TWD 138,00 | TWD 139,50 | TWD 131,00 | 5,81M |
| 2026-07-20 | TWD 131,00 | -%8,07 | TWD 143,00 | TWD 143,50 | TWD 128,50 | 4,25M |
| 2026-07-17 | TWD 142,50 | -%9,81 | TWD 150,00 | TWD 154,00 | TWD 142,50 | 4,55M |
| 2026-07-16 | TWD 158,00 | -%8,67 | TWD 168,50 | TWD 172,00 | TWD 158,00 | 10,61M |
| 2026-07-15 | TWD 173,00 | +%9,84 | TWD 159,00 | TWD 173,00 | TWD 149,50 | 7,87M |
| 2026-07-14 | TWD 157,50 | -%3,67 | TWD 162,00 | TWD 167,50 | TWD 148,00 | 7,16M |
| 2026-07-13 | TWD 163,50 | -%6,03 | TWD 172,50 | TWD 183,50 | TWD 163,00 | 7,05M |
| 2026-07-10 | TWD 174,00 | %0,00 | TWD 174,00 | TWD 174,00 | TWD 174,00 | 0 |
| 2026-07-09 | TWD 174,00 | -%3,87 | TWD 182,00 | TWD 184,50 | TWD 172,00 | 7,40M |
| 2026-07-08 | TWD 181,00 | -%6,46 | TWD 191,00 | TWD 194,50 | TWD 177,50 | 8,01M |
| 2026-07-07 | TWD 193,50 | -%10,00 | TWD 214,50 | TWD 222,00 | TWD 193,50 | 5,04M |
| 2026-07-06 | TWD 215,00 | -%9,66 | TWD 240,50 | TWD 256,50 | TWD 214,50 | 12,49M |
| 2026-07-03 | TWD 238,00 | +%4,39 | TWD 221,00 | TWD 238,00 | TWD 219,50 | 1,28M |
| 2026-07-02 | TWD 228,00 | +%1,11 | TWD 218,00 | TWD 235,00 | TWD 218,00 | 1,22M |
| 2026-07-01 | TWD 225,50 | %0,00 | TWD 242,50 | TWD 248,00 | TWD 225,50 | 2,30M |
| 2026-06-30 | TWD 225,50 | +%10,00 | TWD 210,00 | TWD 225,50 | TWD 210,00 | 980,26K |
| 2026-06-29 | TWD 205,00 | -%5,96 | TWD 221,00 | TWD 221,00 | TWD 198,50 | 1,05M |
| 2026-06-26 | TWD 218,00 | -%9,92 | TWD 240,00 | TWD 240,00 | TWD 218,00 | 1,30M |
| 2026-06-25 | TWD 242,00 | +%0,83 | TWD 253,50 | TWD 253,50 | TWD 240,00 | 1,54M |
| 2026-06-24 | TWD 240,00 | +%7,38 | TWD 224,00 | TWD 240,00 | TWD 223,50 | 2,76M |
| 2026-06-23 | TWD 223,50 | -%5,10 | TWD 234,50 | TWD 234,50 | TWD 222,00 | 1,78M |
| 2026-06-22 | TWD 235,50 | +%0,64 | TWD 231,00 | TWD 237,00 | TWD 223,00 | 2,53M |
| 2026-06-18 | TWD 234,00 | +%2,86 | TWD 236,00 | TWD 241,00 | TWD 223,00 | 36,20M |
| 2026-06-17 | TWD 227,50 | +%9,90 | TWD 205,50 | TWD 227,50 | TWD 205,50 | 18,63M |
| 2026-06-16 | TWD 207,00 | +%9,81 | TWD 200,00 | TWD 207,00 | TWD 200,00 | 15,94M |
| 2026-06-15 | TWD 188,50 | +%9,91 | TWD 180,50 | TWD 188,50 | TWD 180,50 | 10,52M |
| 2026-06-12 | TWD 171,50 | -%3,38 | TWD 189,00 | TWD 194,50 | TWD 168,00 | 24,53M |
| 2026-06-11 | TWD 177,50 | +%4,41 | TWD 180,00 | TWD 187,00 | TWD 162,00 | 36,67M |
| 2026-06-10 | TWD 170,00 | +%1,80 | TWD 164,00 | TWD 183,50 | TWD 163,50 | 27,77M |
| 2026-06-09 | TWD 167,00 | +%9,87 | TWD 161,00 | TWD 167,00 | TWD 151,50 | 22,18M |
| 2026-06-08 | TWD 152,00 | +%1,33 | TWD 135,00 | TWD 153,50 | TWD 135,00 | 3,86M |
| 2026-06-05 | TWD 150,00 | +%9,09 | TWD 134,50 | TWD 150,00 | TWD 126,00 | 4,26M |
| 2026-06-04 | TWD 137,50 | +%0,36 | TWD 133,50 | TWD 140,00 | TWD 130,00 | 2,04M |
| 2026-06-03 | TWD 137,00 | -%4,20 | TWD 142,00 | TWD 143,00 | TWD 136,50 | 1,26M |
| 2026-06-02 | TWD 143,00 | -%0,69 | TWD 144,00 | TWD 145,00 | TWD 130,00 | 3,13M |
| 2026-06-01 | TWD 144,00 | +%3,60 | TWD 140,50 | TWD 152,50 | TWD 140,50 | 3,39M |
| 2026-05-29 | TWD 139,00 | +%9,45 | TWD 139,00 | TWD 139,00 | TWD 130,50 | 4,14M |
| 2026-05-28 | TWD 127,00 | +%5,83 | TWD 118,50 | TWD 129,50 | TWD 118,50 | 5,84M |
| 2026-05-27 | TWD 120,00 | +%0,84 | TWD 121,00 | TWD 123,50 | TWD 113,50 | 3,65M |
| 2026-05-26 | TWD 119,00 | -%0,83 | TWD 120,00 | TWD 121,50 | TWD 112,00 | 3,81M |