Excel Cell Electronic Co., Ltd. 2483
TWSE · Tayvan · Elektronik Teknoloji
TWD 36,60+0,85 (+%2,38)
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 36,60 | +%2,38 | TWD 36,15 | TWD 37,45 | TWD 34,30 | 5,72M |
| 2026-09-30 | TWD 35,75 | +%10,00 | TWD 32,80 | TWD 35,75 | TWD 32,60 | 1,69M |
| 2026-09-29 | TWD 32,50 | -%0,15 | TWD 32,20 | TWD 32,95 | TWD 32,20 | 205,40K |
| 2026-09-24 | TWD 32,55 | +%0,15 | TWD 32,40 | TWD 33,25 | TWD 32,30 | 337,00K |
| 2026-09-23 | TWD 32,50 | %0,00 | TWD 32,80 | TWD 32,85 | TWD 32,40 | 301,08K |
| 2026-09-22 | TWD 32,50 | -%0,91 | TWD 33,50 | TWD 33,50 | TWD 32,30 | 379,00K |
| 2026-09-21 | TWD 32,80 | -%0,61 | TWD 33,55 | TWD 33,75 | TWD 32,70 | 574,05K |
| 2026-09-18 | TWD 33,00 | +%1,85 | TWD 33,20 | TWD 33,20 | TWD 32,20 | 592,10K |
| 2026-09-17 | TWD 32,40 | +%2,21 | TWD 31,95 | TWD 32,40 | TWD 31,70 | 488,00K |
| 2026-09-16 | TWD 31,70 | +%4,62 | TWD 30,75 | TWD 31,70 | TWD 30,45 | 498,01K |
| 2026-09-15 | TWD 30,30 | -%1,78 | TWD 30,95 | TWD 30,95 | TWD 30,30 | 301,07K |
| 2026-09-14 | TWD 30,85 | +%2,49 | TWD 30,15 | TWD 31,15 | TWD 29,60 | 581,00K |
| 2026-09-11 | TWD 30,10 | -%2,90 | TWD 30,60 | TWD 30,85 | TWD 29,95 | 597,00K |
| 2026-09-10 | TWD 31,00 | -%4,02 | TWD 32,25 | TWD 32,25 | TWD 30,75 | 744,07K |
| 2026-09-09 | TWD 32,30 | +%1,25 | TWD 32,35 | TWD 32,40 | TWD 31,75 | 557,46K |
| 2026-09-08 | TWD 31,90 | -%3,48 | TWD 33,35 | TWD 33,35 | TWD 31,75 | 1,08M |
| 2026-09-07 | TWD 33,05 | -%0,90 | TWD 34,10 | TWD 34,10 | TWD 33,05 | 489,00K |
| 2026-09-04 | TWD 33,35 | -%0,45 | TWD 33,90 | TWD 34,40 | TWD 32,85 | 894,50K |
| 2026-09-03 | TWD 33,50 | -%3,87 | TWD 35,10 | TWD 35,40 | TWD 33,50 | 897,20K |
| 2026-09-02 | TWD 34,85 | +%0,14 | TWD 34,40 | TWD 35,65 | TWD 34,20 | 789,16K |
| 2026-09-01 | TWD 34,80 | -%1,14 | TWD 35,50 | TWD 36,05 | TWD 34,80 | 741,12K |
| 2026-08-31 | TWD 35,20 | -%3,83 | TWD 36,00 | TWD 36,65 | TWD 34,75 | 1,23M |
| 2026-08-28 | TWD 36,60 | +%0,41 | TWD 37,10 | TWD 38,50 | TWD 36,30 | 2,04M |
| 2026-08-27 | TWD 36,45 | +%2,10 | TWD 35,70 | TWD 36,85 | TWD 35,35 | 782,26K |
| 2026-08-26 | TWD 35,70 | +%1,28 | TWD 35,45 | TWD 36,00 | TWD 35,05 | 654,50K |
| 2026-08-25 | TWD 35,25 | -%2,35 | TWD 36,50 | TWD 36,50 | TWD 34,30 | 965,00K |
| 2026-08-24 | TWD 36,10 | %0,00 | TWD 35,80 | TWD 37,05 | TWD 35,80 | 571,00K |
| 2026-08-21 | TWD 36,10 | +%1,69 | TWD 35,70 | TWD 36,40 | TWD 35,60 | 600,00K |
| 2026-08-20 | TWD 35,50 | -%1,93 | TWD 36,85 | TWD 37,15 | TWD 35,30 | 981,03K |
| 2026-08-19 | TWD 36,20 | -%3,72 | TWD 37,00 | TWD 38,25 | TWD 36,20 | 1,33M |
| 2026-08-18 | TWD 37,60 | -%0,13 | TWD 37,80 | TWD 38,20 | TWD 36,50 | 1,25M |
| 2026-08-17 | TWD 37,65 | -%1,18 | TWD 38,00 | TWD 38,60 | TWD 37,05 | 989,00K |
| 2026-08-14 | TWD 38,10 | -%4,87 | TWD 41,50 | TWD 41,70 | TWD 37,80 | 5,83M |
| 2026-08-13 | TWD 40,05 | +%9,88 | TWD 36,90 | TWD 40,05 | TWD 36,90 | 2,32M |
| 2026-08-12 | TWD 36,45 | +%3,99 | TWD 35,25 | TWD 36,75 | TWD 35,25 | 1,29M |
| 2026-08-11 | TWD 35,05 | -%2,23 | TWD 35,40 | TWD 36,25 | TWD 34,80 | 1,26M |
| 2026-08-10 | TWD 35,85 | +%1,13 | TWD 35,80 | TWD 36,85 | TWD 35,55 | 1,33M |
| 2026-08-07 | TWD 35,45 | -%5,34 | TWD 38,25 | TWD 38,35 | TWD 35,05 | 1,90M |
| 2026-08-06 | TWD 37,45 | -%2,85 | TWD 37,65 | TWD 38,95 | TWD 36,35 | 2,50M |
| 2026-08-05 | TWD 38,55 | -%2,65 | TWD 43,55 | TWD 43,55 | TWD 37,95 | 5,15M |
| 2026-08-04 | TWD 39,60 | +%4,21 | TWD 36,30 | TWD 40,10 | TWD 36,30 | 234,47K |
| 2026-08-03 | TWD 38,00 | +%7,80 | TWD 35,25 | TWD 38,75 | TWD 35,25 | 347,01K |
| 2026-07-31 | TWD 35,25 | +%9,98 | TWD 35,25 | TWD 35,25 | TWD 33,80 | 388,00K |
| 2026-07-30 | TWD 32,05 | -%8,43 | TWD 31,50 | TWD 34,75 | TWD 31,50 | 365,03K |
| 2026-07-29 | TWD 35,00 | -%9,91 | TWD 38,15 | TWD 38,15 | TWD 35,00 | 290,32K |
| 2026-07-28 | TWD 38,85 | +%7,47 | TWD 35,00 | TWD 39,25 | TWD 33,80 | 658,25K |
| 2026-07-27 | TWD 36,15 | -%9,96 | TWD 39,00 | TWD 39,65 | TWD 36,15 | 380,10K |
| 2026-07-24 | TWD 40,15 | +%0,75 | TWD 41,20 | TWD 41,20 | TWD 39,90 | 243,00K |
| 2026-07-23 | TWD 39,85 | -%2,92 | TWD 41,50 | TWD 41,50 | TWD 39,00 | 526,10K |
| 2026-07-22 | TWD 41,05 | -%2,61 | TWD 43,05 | TWD 43,05 | TWD 40,05 | 937,45K |
| 2026-07-21 | TWD 42,15 | +%0,60 | TWD 42,45 | TWD 43,80 | TWD 41,20 | 3,30M |
| 2026-07-20 | TWD 41,90 | -%3,68 | TWD 43,60 | TWD 43,70 | TWD 40,40 | 3,51M |
| 2026-07-17 | TWD 43,50 | -%9,94 | TWD 45,35 | TWD 47,25 | TWD 43,50 | 4,08M |
| 2026-07-16 | TWD 48,30 | -%5,29 | TWD 52,50 | TWD 52,90 | TWD 48,20 | 4,84M |
| 2026-07-15 | TWD 51,00 | -%7,44 | TWD 53,50 | TWD 54,70 | TWD 49,85 | 6,34M |
| 2026-07-14 | TWD 55,10 | -%9,97 | TWD 56,80 | TWD 56,80 | TWD 55,10 | 2,13M |
| 2026-07-13 | TWD 61,20 | -%10,00 | TWD 68,90 | TWD 68,90 | TWD 61,20 | 2,39M |
| 2026-07-10 | TWD 68,00 | %0,00 | TWD 68,00 | TWD 68,00 | TWD 68,00 | 0 |
| 2026-07-09 | TWD 68,00 | +%6,58 | TWD 64,20 | TWD 70,00 | TWD 62,60 | 1,81M |
| 2026-07-08 | TWD 63,80 | -%2,74 | TWD 66,20 | TWD 66,20 | TWD 60,00 | 1,85M |
| 2026-07-07 | TWD 65,60 | -%6,15 | TWD 69,10 | TWD 71,00 | TWD 64,90 | 1,57M |
| 2026-07-06 | TWD 69,90 | +%4,17 | TWD 73,00 | TWD 73,00 | TWD 64,00 | 2,31M |
| 2026-07-03 | TWD 67,10 | +%9,82 | TWD 60,90 | TWD 67,10 | TWD 59,20 | 2,27M |
| 2026-07-02 | TWD 61,10 | +%9,30 | TWD 57,00 | TWD 61,40 | TWD 55,60 | 2,90M |
| 2026-07-01 | TWD 55,90 | -%2,10 | TWD 58,00 | TWD 58,00 | TWD 55,20 | 1,84M |
| 2026-06-30 | TWD 57,10 | +%2,51 | TWD 54,00 | TWD 58,50 | TWD 52,10 | 3,37M |
| 2026-06-29 | TWD 55,70 | %0,00 | TWD 55,70 | TWD 58,30 | TWD 53,30 | 25,20M |
| 2026-06-26 | TWD 55,70 | +%9,86 | TWD 50,70 | TWD 55,70 | TWD 48,80 | 23,61M |
| 2026-06-25 | TWD 50,70 | +%9,98 | TWD 49,30 | TWD 50,70 | TWD 49,30 | 2,40M |
| 2026-06-24 | TWD 46,10 | +%9,89 | TWD 41,50 | TWD 46,10 | TWD 41,30 | 11,95M |
| 2026-06-23 | TWD 41,95 | -%3,78 | TWD 42,00 | TWD 44,50 | TWD 40,00 | 11,17M |
| 2026-06-22 | TWD 43,60 | +%9,96 | TWD 42,50 | TWD 43,60 | TWD 42,00 | 7,52M |
| 2026-06-18 | TWD 39,65 | +%9,99 | TWD 36,10 | TWD 39,65 | TWD 36,10 | 8,93M |
| 2026-06-17 | TWD 36,05 | +%0,56 | TWD 36,15 | TWD 38,50 | TWD 35,85 | 6,59M |
| 2026-06-16 | TWD 35,85 | -%6,03 | TWD 38,40 | TWD 38,90 | TWD 35,65 | 6,66M |
| 2026-06-15 | TWD 38,15 | +%0,13 | TWD 40,00 | TWD 40,20 | TWD 37,40 | 17,79M |
| 2026-06-12 | TWD 38,10 | +%9,96 | TWD 37,00 | TWD 38,10 | TWD 37,00 | 3,33M |
| 2026-06-11 | TWD 34,65 | +%10,00 | TWD 31,50 | TWD 34,65 | TWD 30,40 | 5,76M |
| 2026-06-10 | TWD 31,50 | -%6,25 | TWD 32,40 | TWD 35,85 | TWD 31,30 | 10,16M |
| 2026-06-09 | TWD 33,60 | +%0,45 | TWD 36,75 | TWD 36,75 | TWD 33,45 | 18,91M |
| 2026-06-08 | TWD 33,45 | +%9,85 | TWD 27,45 | TWD 33,45 | TWD 27,45 | 10,86M |
| 2026-06-05 | TWD 30,45 | +%9,93 | TWD 27,35 | TWD 30,45 | TWD 25,80 | 10,49M |
| 2026-06-04 | TWD 27,70 | +%8,63 | TWD 25,55 | TWD 27,85 | TWD 25,50 | 2,33M |
| 2026-06-03 | TWD 25,50 | %0,00 | TWD 25,85 | TWD 26,25 | TWD 25,45 | 574,01K |
| 2026-06-02 | TWD 25,50 | %0,00 | TWD 25,90 | TWD 25,90 | TWD 24,65 | 774,00K |
| 2026-06-01 | TWD 25,50 | -%0,78 | TWD 26,00 | TWD 26,50 | TWD 25,30 | 683,01K |
| 2026-05-29 | TWD 25,70 | +%0,78 | TWD 26,00 | TWD 26,00 | TWD 25,50 | 375,01K |
| 2026-05-28 | TWD 25,50 | +%0,39 | TWD 25,50 | TWD 26,05 | TWD 25,30 | 463,00K |
| 2026-05-27 | TWD 25,40 | -%1,55 | TWD 26,20 | TWD 27,25 | TWD 25,20 | 1,13M |
| 2026-05-26 | TWD 25,80 | +%1,78 | TWD 25,55 | TWD 26,25 | TWD 25,40 | 818,48K |