Walsin Technology Corporation 2492
TWSE · Tayvan · Elektronik Teknoloji
TWD 329,00+29,50 (+%9,85)
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 329,00 | +%9,85 | TWD 302,50 | TWD 329,00 | TWD 302,50 | 50,09M |
| 2026-09-30 | TWD 299,50 | -%0,83 | TWD 306,00 | TWD 309,00 | TWD 298,50 | 17,40M |
| 2026-09-29 | TWD 302,00 | -%3,05 | TWD 313,00 | TWD 321,00 | TWD 299,00 | 30,37M |
| 2026-09-24 | TWD 311,50 | +%1,80 | TWD 305,00 | TWD 315,50 | TWD 302,00 | 15,35M |
| 2026-09-23 | TWD 306,00 | -%1,61 | TWD 314,50 | TWD 322,50 | TWD 304,00 | 18,59M |
| 2026-09-22 | TWD 311,00 | +%0,81 | TWD 318,50 | TWD 324,00 | TWD 310,50 | 21,54M |
| 2026-09-21 | TWD 308,50 | -%0,32 | TWD 311,50 | TWD 326,00 | TWD 307,50 | 22,50M |
| 2026-09-18 | TWD 309,50 | +%4,21 | TWD 305,00 | TWD 311,00 | TWD 300,00 | 15,18M |
| 2026-09-17 | TWD 297,00 | -%3,41 | TWD 309,00 | TWD 314,50 | TWD 295,00 | 21,06M |
| 2026-09-16 | TWD 307,50 | +%2,50 | TWD 304,00 | TWD 307,50 | TWD 295,50 | 14,88M |
| 2026-09-15 | TWD 300,00 | -%1,80 | TWD 305,50 | TWD 315,50 | TWD 300,00 | 21,35M |
| 2026-09-14 | TWD 305,50 | -%1,93 | TWD 303,00 | TWD 309,50 | TWD 291,00 | 27,88M |
| 2026-09-11 | TWD 311,50 | -%6,74 | TWD 320,50 | TWD 340,00 | TWD 310,00 | 56,38M |
| 2026-09-10 | TWD 334,00 | +%4,54 | TWD 316,50 | TWD 344,00 | TWD 303,00 | 41,97M |
| 2026-09-09 | TWD 319,50 | +%0,31 | TWD 319,00 | TWD 323,00 | TWD 312,00 | 25,72M |
| 2026-09-08 | TWD 318,50 | -%1,39 | TWD 313,00 | TWD 320,00 | TWD 309,50 | 24,95M |
| 2026-09-07 | TWD 323,00 | +%8,21 | TWD 310,00 | TWD 328,00 | TWD 309,50 | 46,39M |
| 2026-09-04 | TWD 298,50 | +%9,94 | TWD 282,50 | TWD 298,50 | TWD 282,50 | 26,59M |
| 2026-09-03 | TWD 271,50 | -%7,34 | TWD 295,50 | TWD 296,00 | TWD 270,00 | 21,44M |
| 2026-09-02 | TWD 293,00 | -%3,14 | TWD 296,00 | TWD 302,50 | TWD 291,00 | 17,05M |
| 2026-09-01 | TWD 302,50 | +%2,54 | TWD 295,50 | TWD 317,00 | TWD 294,00 | 35,32M |
| 2026-08-31 | TWD 295,00 | -%5,90 | TWD 308,00 | TWD 316,50 | TWD 282,50 | 57,05M |
| 2026-08-28 | TWD 313,50 | +%10,00 | TWD 299,50 | TWD 313,50 | TWD 295,50 | 51,41M |
| 2026-08-27 | TWD 285,00 | +%5,75 | TWD 274,50 | TWD 290,00 | TWD 264,50 | 31,71M |
| 2026-08-26 | TWD 269,50 | +%0,56 | TWD 263,00 | TWD 270,00 | TWD 259,50 | 11,13M |
| 2026-08-25 | TWD 268,00 | +%1,13 | TWD 262,50 | TWD 268,00 | TWD 251,00 | 11,68M |
| 2026-08-24 | TWD 265,00 | -%0,38 | TWD 266,00 | TWD 276,00 | TWD 264,50 | 11,29M |
| 2026-08-21 | TWD 266,00 | -%2,39 | TWD 274,00 | TWD 277,00 | TWD 262,50 | 24,11M |
| 2026-08-20 | TWD 272,50 | -%8,56 | TWD 300,00 | TWD 301,00 | TWD 271,00 | 44,52M |
| 2026-08-19 | TWD 298,00 | +%5,67 | TWD 270,00 | TWD 308,50 | TWD 270,00 | 45,93M |
| 2026-08-18 | TWD 282,00 | -%3,26 | TWD 292,00 | TWD 301,00 | TWD 281,00 | 21,79M |
| 2026-08-17 | TWD 291,50 | -%3,64 | TWD 298,00 | TWD 299,50 | TWD 288,00 | 26,33M |
| 2026-08-14 | TWD 302,50 | -%4,42 | TWD 321,00 | TWD 322,00 | TWD 301,00 | 48,51M |
| 2026-08-13 | TWD 316,50 | +%9,90 | TWD 299,00 | TWD 316,50 | TWD 298,00 | 26,31M |
| 2026-08-12 | TWD 288,00 | -%4,16 | TWD 298,00 | TWD 312,00 | TWD 288,00 | 65,84M |
| 2026-08-11 | TWD 300,50 | +%9,87 | TWD 271,00 | TWD 300,50 | TWD 270,00 | 53,57M |
| 2026-08-10 | TWD 273,50 | +%8,96 | TWD 255,00 | TWD 273,50 | TWD 255,00 | 27,14M |
| 2026-08-07 | TWD 251,00 | -%2,14 | TWD 254,50 | TWD 259,00 | TWD 243,50 | 11,10M |
| 2026-08-06 | TWD 256,50 | -%1,16 | TWD 256,00 | TWD 259,50 | TWD 236,50 | 25,17M |
| 2026-08-05 | TWD 259,50 | %0,00 | TWD 274,00 | TWD 283,50 | TWD 254,00 | 43,16M |
| 2026-08-04 | TWD 259,50 | +%8,35 | TWD 251,00 | TWD 263,00 | TWD 243,50 | 32,69M |
| 2026-08-03 | TWD 239,50 | +%9,86 | TWD 226,50 | TWD 239,50 | TWD 226,50 | 2,20M |
| 2026-07-31 | TWD 218,00 | +%9,82 | TWD 218,00 | TWD 218,00 | TWD 218,00 | 1,43M |
| 2026-07-30 | TWD 198,50 | -%9,98 | TWD 204,00 | TWD 220,50 | TWD 198,50 | 4,69M |
| 2026-07-29 | TWD 220,50 | -%10,00 | TWD 234,50 | TWD 234,50 | TWD 220,50 | 1,57M |
| 2026-07-28 | TWD 245,00 | -%9,93 | TWD 247,00 | TWD 247,00 | TWD 245,00 | 1,72M |
| 2026-07-27 | TWD 272,00 | -%0,73 | TWD 270,00 | TWD 272,00 | TWD 247,00 | 3,16M |
| 2026-07-24 | TWD 274,00 | -%8,67 | TWD 291,50 | TWD 293,00 | TWD 272,50 | 3,92M |
| 2026-07-23 | TWD 300,00 | %0,00 | TWD 293,00 | TWD 300,00 | TWD 282,00 | 5,29M |
| 2026-07-22 | TWD 300,00 | +%9,89 | TWD 300,00 | TWD 300,00 | TWD 300,00 | 2,93M |
| 2026-07-21 | TWD 273,00 | -%1,44 | TWD 260,00 | TWD 276,00 | TWD 250,00 | 12,02M |
| 2026-07-20 | TWD 277,00 | -%9,92 | TWD 288,00 | TWD 288,00 | TWD 277,00 | 1,15M |
| 2026-07-17 | TWD 307,50 | -%9,96 | TWD 307,50 | TWD 307,50 | TWD 307,50 | 1,09M |
| 2026-07-16 | TWD 341,50 | -%9,89 | TWD 364,00 | TWD 375,00 | TWD 341,50 | 4,66M |
| 2026-07-15 | TWD 379,00 | -%2,82 | TWD 395,00 | TWD 395,00 | TWD 370,50 | 22,61M |
| 2026-07-14 | TWD 390,00 | -%6,92 | TWD 406,00 | TWD 422,50 | TWD 377,50 | 24,67M |
| 2026-07-13 | TWD 419,00 | -%9,99 | TWD 473,50 | TWD 478,50 | TWD 419,00 | 16,39M |
| 2026-07-10 | TWD 465,50 | %0,00 | TWD 465,50 | TWD 465,50 | TWD 465,50 | 0 |
| 2026-07-09 | TWD 465,50 | -%1,79 | TWD 481,00 | TWD 505,00 | TWD 462,00 | 13,50M |
| 2026-07-08 | TWD 474,00 | -%5,58 | TWD 510,00 | TWD 511,00 | TWD 452,50 | 23,38M |
| 2026-07-07 | TWD 502,00 | -%9,87 | TWD 557,00 | TWD 565,00 | TWD 502,00 | 1,73M |
| 2026-07-06 | TWD 557,00 | -%1,07 | TWD 590,00 | TWD 590,00 | TWD 530,00 | 1,37M |
| 2026-07-03 | TWD 563,00 | +%0,36 | TWD 540,00 | TWD 584,00 | TWD 532,00 | 2,03M |
| 2026-07-02 | TWD 561,00 | -%6,97 | TWD 581,00 | TWD 595,00 | TWD 561,00 | 1,51M |
| 2026-07-01 | TWD 603,00 | +%6,73 | TWD 598,00 | TWD 611,00 | TWD 598,00 | 4,10M |
| 2026-06-30 | TWD 565,00 | +%9,92 | TWD 529,00 | TWD 565,00 | TWD 529,00 | 1,92M |
| 2026-06-29 | TWD 514,00 | -%4,81 | TWD 534,00 | TWD 540,00 | TWD 487,00 | 4,08M |
| 2026-06-26 | TWD 540,00 | -%9,85 | TWD 579,00 | TWD 585,00 | TWD 540,00 | 3,09M |
| 2026-06-25 | TWD 599,00 | +%1,53 | TWD 605,00 | TWD 605,00 | TWD 580,00 | 2,17M |
| 2026-06-24 | TWD 590,00 | +%2,25 | TWD 554,00 | TWD 597,00 | TWD 553,00 | 3,47M |
| 2026-06-23 | TWD 577,00 | -%6,48 | TWD 645,00 | TWD 645,00 | TWD 570,00 | 37,95M |
| 2026-06-22 | TWD 617,00 | +%9,98 | TWD 616,00 | TWD 617,00 | TWD 575,00 | 19,77M |
| 2026-06-18 | TWD 561,00 | +%3,51 | TWD 537,00 | TWD 590,00 | TWD 501,00 | 66,76M |
| 2026-06-17 | TWD 542,00 | +%9,72 | TWD 487,50 | TWD 542,00 | TWD 487,50 | 5,69M |
| 2026-06-16 | TWD 494,00 | +%9,90 | TWD 460,00 | TWD 494,00 | TWD 460,00 | 6,60M |
| 2026-06-15 | TWD 449,50 | +%9,90 | TWD 445,00 | TWD 449,50 | TWD 445,00 | 2,40M |
| 2026-06-12 | TWD 409,00 | -%2,04 | TWD 457,50 | TWD 457,50 | TWD 409,00 | 4,03M |
| 2026-06-11 | TWD 417,50 | +%2,45 | TWD 408,00 | TWD 417,50 | TWD 371,50 | 3,99M |
| 2026-06-10 | TWD 407,50 | -%7,39 | TWD 450,00 | TWD 482,50 | TWD 407,50 | 5,02M |
| 2026-06-09 | TWD 440,00 | +%10,00 | TWD 410,50 | TWD 440,00 | TWD 410,50 | 3,93M |
| 2026-06-08 | TWD 400,00 | -%3,85 | TWD 374,50 | TWD 412,00 | TWD 374,50 | 3,12M |
| 2026-06-05 | TWD 416,00 | +%6,12 | TWD 374,00 | TWD 422,00 | TWD 353,50 | 4,29M |
| 2026-06-04 | TWD 392,00 | -%7,33 | TWD 392,00 | TWD 405,00 | TWD 392,00 | 2,93M |
| 2026-06-03 | TWD 423,00 | -%7,24 | TWD 446,00 | TWD 450,50 | TWD 422,00 | 3,23M |
| 2026-06-02 | TWD 456,00 | +%9,62 | TWD 391,00 | TWD 456,00 | TWD 374,50 | 8,59M |
| 2026-06-01 | TWD 416,00 | +%5,58 | TWD 408,00 | TWD 433,00 | TWD 408,00 | 4,84M |
| 2026-05-29 | TWD 394,00 | +%1,03 | TWD 410,00 | TWD 411,50 | TWD 384,00 | 4,34M |
| 2026-05-28 | TWD 390,00 | +%8,03 | TWD 355,00 | TWD 397,00 | TWD 355,00 | 5,83M |
| 2026-05-27 | TWD 361,00 | +%9,89 | TWD 345,00 | TWD 361,00 | TWD 345,00 | 5,14M |
| 2026-05-26 | TWD 328,50 | +%2,18 | TWD 303,00 | TWD 330,00 | TWD 289,50 | 13,53M |