Siward Crystal Technology Co., Ltd 2484
TWSE · Tayvan · Elektronik Teknoloji
TWD 86,50+1,90 (+%2,25)
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 86,50 | +%2,25 | TWD 85,20 | TWD 89,00 | TWD 84,20 | 46,08M |
| 2026-10-01 | TWD 84,60 | +%8,46 | TWD 78,40 | TWD 85,80 | TWD 77,30 | 39,76M |
| 2026-09-30 | TWD 78,00 | +%1,43 | TWD 77,50 | TWD 79,70 | TWD 76,40 | 23,81M |
| 2026-09-29 | TWD 76,90 | +%5,63 | TWD 75,00 | TWD 79,50 | TWD 74,20 | 30,02M |
| 2026-09-24 | TWD 72,80 | -%0,14 | TWD 73,20 | TWD 75,00 | TWD 71,10 | 13,15M |
| 2026-09-23 | TWD 72,90 | +%4,74 | TWD 70,70 | TWD 75,00 | TWD 68,60 | 18,26M |
| 2026-09-22 | TWD 69,60 | -%0,57 | TWD 71,00 | TWD 71,20 | TWD 69,60 | 2,93M |
| 2026-09-21 | TWD 70,00 | -%0,57 | TWD 71,00 | TWD 71,20 | TWD 70,00 | 2,62M |
| 2026-09-18 | TWD 70,40 | +%0,14 | TWD 71,90 | TWD 72,20 | TWD 70,00 | 4,09M |
| 2026-09-17 | TWD 70,30 | -%1,54 | TWD 71,50 | TWD 73,70 | TWD 70,20 | 7,47M |
| 2026-09-16 | TWD 71,40 | +%5,00 | TWD 68,90 | TWD 72,00 | TWD 68,50 | 7,85M |
| 2026-09-15 | TWD 68,00 | +%1,19 | TWD 66,80 | TWD 69,80 | TWD 66,80 | 4,68M |
| 2026-09-14 | TWD 67,20 | +%0,75 | TWD 65,40 | TWD 68,50 | TWD 64,70 | 3,52M |
| 2026-09-11 | TWD 66,70 | -%2,91 | TWD 67,20 | TWD 67,50 | TWD 66,20 | 3,46M |
| 2026-09-10 | TWD 68,70 | -%2,55 | TWD 69,80 | TWD 69,90 | TWD 67,30 | 4,76M |
| 2026-09-09 | TWD 70,50 | +%2,17 | TWD 71,60 | TWD 73,10 | TWD 69,50 | 7,98M |
| 2026-09-08 | TWD 69,00 | -%1,85 | TWD 71,10 | TWD 72,00 | TWD 68,80 | 4,44M |
| 2026-09-07 | TWD 70,30 | -%0,14 | TWD 71,60 | TWD 72,20 | TWD 70,30 | 5,81M |
| 2026-09-04 | TWD 70,40 | +%0,43 | TWD 71,00 | TWD 72,50 | TWD 69,30 | 5,91M |
| 2026-09-03 | TWD 70,10 | -%5,91 | TWD 74,90 | TWD 75,20 | TWD 70,00 | 9,99M |
| 2026-09-02 | TWD 74,50 | -%2,87 | TWD 76,70 | TWD 77,80 | TWD 74,50 | 8,65M |
| 2026-09-01 | TWD 76,70 | +%3,65 | TWD 74,20 | TWD 79,20 | TWD 74,20 | 11,50M |
| 2026-08-31 | TWD 74,00 | -%2,76 | TWD 75,50 | TWD 76,20 | TWD 73,60 | 6,53M |
| 2026-08-28 | TWD 76,10 | -%0,65 | TWD 77,20 | TWD 78,90 | TWD 74,80 | 15,27M |
| 2026-08-27 | TWD 76,60 | -%0,13 | TWD 77,40 | TWD 79,40 | TWD 75,80 | 20,35M |
| 2026-08-26 | TWD 76,70 | -%3,28 | TWD 79,30 | TWD 81,00 | TWD 76,00 | 35,76M |
| 2026-08-25 | TWD 79,30 | +%9,99 | TWD 72,50 | TWD 79,30 | TWD 70,10 | 18,01M |
| 2026-08-24 | TWD 72,10 | -%5,75 | TWD 75,00 | TWD 75,80 | TWD 72,10 | 10,83M |
| 2026-08-21 | TWD 76,50 | +%7,59 | TWD 71,30 | TWD 78,20 | TWD 71,30 | 27,89M |
| 2026-08-20 | TWD 71,10 | -%2,60 | TWD 75,50 | TWD 76,90 | TWD 71,10 | 8,29M |
| 2026-08-19 | TWD 73,00 | +%1,53 | TWD 69,00 | TWD 74,50 | TWD 68,60 | 7,67M |
| 2026-08-18 | TWD 71,90 | -%4,13 | TWD 75,20 | TWD 75,40 | TWD 70,50 | 8,74M |
| 2026-08-17 | TWD 75,00 | +%3,02 | TWD 74,20 | TWD 76,40 | TWD 73,00 | 18,63M |
| 2026-08-14 | TWD 72,80 | -%4,08 | TWD 76,60 | TWD 77,20 | TWD 71,80 | 13,24M |
| 2026-08-13 | TWD 75,90 | +%2,71 | TWD 74,50 | TWD 80,70 | TWD 74,30 | 28,14M |
| 2026-08-12 | TWD 73,90 | +%0,82 | TWD 72,70 | TWD 75,30 | TWD 72,70 | 10,61M |
| 2026-08-11 | TWD 73,30 | -%1,35 | TWD 74,70 | TWD 76,40 | TWD 73,30 | 15,52M |
| 2026-08-10 | TWD 74,30 | +%3,63 | TWD 75,80 | TWD 78,40 | TWD 72,80 | 27,30M |
| 2026-08-07 | TWD 71,70 | +%0,70 | TWD 72,80 | TWD 74,50 | TWD 68,90 | 18,32M |
| 2026-08-06 | TWD 71,20 | +%0,99 | TWD 71,30 | TWD 72,20 | TWD 68,20 | 14,10M |
| 2026-08-05 | TWD 70,50 | +%0,86 | TWD 71,70 | TWD 74,00 | TWD 69,10 | 39,63M |
| 2026-08-04 | TWD 69,90 | +%9,91 | TWD 63,20 | TWD 69,90 | TWD 63,20 | 30,05M |
| 2026-08-03 | TWD 63,60 | +%4,09 | TWD 61,20 | TWD 67,10 | TWD 60,70 | 19,07M |
| 2026-07-31 | TWD 61,10 | +%6,08 | TWD 62,70 | TWD 63,20 | TWD 59,80 | 18,44M |
| 2026-07-30 | TWD 57,60 | -%2,87 | TWD 58,30 | TWD 63,00 | TWD 56,70 | 25,60M |
| 2026-07-29 | TWD 59,30 | -%9,88 | TWD 64,50 | TWD 67,20 | TWD 59,30 | 15,11M |
| 2026-07-28 | TWD 65,80 | -%9,99 | TWD 70,00 | TWD 70,60 | TWD 65,80 | 12,55M |
| 2026-07-27 | TWD 73,10 | +%1,67 | TWD 71,20 | TWD 76,00 | TWD 70,60 | 49,95M |
| 2026-07-24 | TWD 71,90 | +%3,60 | TWD 69,20 | TWD 74,70 | TWD 68,00 | 30,33M |
| 2026-07-23 | TWD 69,40 | -%3,74 | TWD 73,50 | TWD 76,50 | TWD 68,70 | 18,51M |
| 2026-07-22 | TWD 72,10 | +%0,84 | TWD 74,00 | TWD 76,80 | TWD 72,00 | 18,27M |
| 2026-07-21 | TWD 71,50 | -%1,65 | TWD 71,10 | TWD 74,10 | TWD 68,50 | 30,06M |
| 2026-07-20 | TWD 72,70 | -%9,91 | TWD 78,20 | TWD 78,20 | TWD 72,70 | 5,90M |
| 2026-07-17 | TWD 80,70 | -%9,93 | TWD 86,50 | TWD 87,40 | TWD 80,70 | 22,34M |
| 2026-07-16 | TWD 89,60 | +%9,94 | TWD 80,00 | TWD 89,60 | TWD 80,00 | 44,13M |
| 2026-07-15 | TWD 81,50 | +%1,24 | TWD 82,00 | TWD 82,40 | TWD 77,40 | 22,99M |
| 2026-07-14 | TWD 80,50 | -%4,51 | TWD 83,70 | TWD 84,70 | TWD 76,30 | 24,13M |
| 2026-07-13 | TWD 84,30 | -%7,06 | TWD 91,30 | TWD 93,60 | TWD 83,70 | 36,36M |
| 2026-07-10 | TWD 90,70 | %0,00 | TWD 90,70 | TWD 90,70 | TWD 90,70 | 0 |
| 2026-07-09 | TWD 90,70 | -%1,73 | TWD 91,50 | TWD 95,70 | TWD 90,40 | 49,71M |
| 2026-07-08 | TWD 92,30 | +%5,97 | TWD 90,00 | TWD 95,80 | TWD 88,50 | 66,76M |
| 2026-07-07 | TWD 87,10 | -%9,08 | TWD 99,40 | TWD 102,00 | TWD 87,00 | 84,92M |
| 2026-07-06 | TWD 95,80 | -%0,62 | TWD 98,10 | TWD 99,40 | TWD 93,60 | 79,73M |
| 2026-07-03 | TWD 96,40 | +%9,92 | TWD 93,90 | TWD 96,40 | TWD 88,00 | 117,39M |
| 2026-07-02 | TWD 87,70 | +%9,90 | TWD 80,50 | TWD 87,70 | TWD 79,20 | 69,43M |
| 2026-07-01 | TWD 79,80 | +%9,92 | TWD 79,50 | TWD 79,80 | TWD 78,00 | 16,36M |
| 2026-06-30 | TWD 72,60 | +%4,91 | TWD 69,30 | TWD 73,80 | TWD 68,30 | 40,42M |
| 2026-06-29 | TWD 69,20 | -%9,90 | TWD 76,80 | TWD 77,20 | TWD 69,20 | 63,05M |
| 2026-06-26 | TWD 76,80 | +%9,87 | TWD 69,20 | TWD 76,80 | TWD 69,10 | 59,94M |
| 2026-06-25 | TWD 69,90 | +%0,87 | TWD 70,00 | TWD 70,90 | TWD 66,50 | 27,71M |
| 2026-06-24 | TWD 69,30 | +%10,00 | TWD 63,00 | TWD 69,30 | TWD 63,00 | 27,34M |
| 2026-06-23 | TWD 63,00 | -%5,83 | TWD 66,00 | TWD 67,00 | TWD 63,00 | 14,02M |
| 2026-06-22 | TWD 66,90 | -%6,04 | TWD 71,30 | TWD 72,20 | TWD 66,00 | 27,57M |
| 2026-06-18 | TWD 71,20 | +%2,45 | TWD 69,80 | TWD 72,80 | TWD 69,20 | 23,34M |
| 2026-06-17 | TWD 69,50 | -%1,28 | TWD 71,10 | TWD 73,60 | TWD 68,20 | 38,03M |
| 2026-06-16 | TWD 70,40 | -%3,96 | TWD 74,00 | TWD 76,10 | TWD 69,40 | 69,29M |
| 2026-06-15 | TWD 73,30 | +%9,90 | TWD 68,10 | TWD 73,30 | TWD 66,10 | 85,23M |
| 2026-06-12 | TWD 66,70 | +%9,88 | TWD 64,00 | TWD 66,70 | TWD 61,80 | 55,19M |
| 2026-06-11 | TWD 60,70 | +%4,48 | TWD 58,50 | TWD 63,90 | TWD 57,20 | 81,85M |
| 2026-06-10 | TWD 58,10 | -%4,44 | TWD 60,60 | TWD 65,10 | TWD 57,20 | 99,44M |
| 2026-06-09 | TWD 60,80 | +%9,95 | TWD 56,30 | TWD 60,80 | TWD 55,00 | 60,69M |
| 2026-06-08 | TWD 55,30 | +%4,73 | TWD 47,55 | TWD 57,50 | TWD 47,55 | 35,29M |
| 2026-06-05 | TWD 52,80 | +%3,94 | TWD 50,20 | TWD 53,00 | TWD 47,00 | 17,63M |
| 2026-06-04 | TWD 50,80 | -%6,79 | TWD 54,00 | TWD 55,80 | TWD 50,80 | 18,55M |
| 2026-06-03 | TWD 54,50 | +%5,01 | TWD 54,30 | TWD 57,00 | TWD 53,40 | 35,26M |
| 2026-06-02 | TWD 51,90 | -%2,44 | TWD 53,00 | TWD 53,10 | TWD 50,00 | 12,60M |
| 2026-06-01 | TWD 53,20 | -%2,03 | TWD 54,70 | TWD 55,20 | TWD 52,60 | 13,73M |
| 2026-05-29 | TWD 54,30 | -%1,63 | TWD 57,50 | TWD 58,00 | TWD 53,20 | 25,72M |
| 2026-05-28 | TWD 55,20 | +%4,94 | TWD 52,60 | TWD 57,80 | TWD 52,50 | 42,99M |
| 2026-05-27 | TWD 52,60 | -%6,07 | TWD 56,50 | TWD 56,50 | TWD 51,80 | 21,75M |