HTC Corporation 2498
TWSE · Tayvan · Elektronik Teknoloji
TWD 43,70+0,80 (+%1,86)
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 43,70 | +%1,86 | TWD 43,50 | TWD 46,85 | TWD 43,50 | 23,32M |
| 2026-09-30 | TWD 42,90 | -%0,23 | TWD 44,05 | TWD 44,20 | TWD 42,90 | 13,22M |
| 2026-09-29 | TWD 43,00 | +%2,87 | TWD 41,80 | TWD 43,40 | TWD 41,75 | 8,95M |
| 2026-09-24 | TWD 41,80 | +%0,36 | TWD 41,65 | TWD 42,30 | TWD 41,40 | 7,15M |
| 2026-09-23 | TWD 41,65 | +%3,87 | TWD 41,75 | TWD 44,00 | TWD 41,40 | 24,57M |
| 2026-09-22 | TWD 40,10 | %0,00 | TWD 40,40 | TWD 40,75 | TWD 39,65 | 4,91M |
| 2026-09-21 | TWD 40,10 | +%1,39 | TWD 40,00 | TWD 40,40 | TWD 39,80 | 3,16M |
| 2026-09-18 | TWD 39,55 | -%0,75 | TWD 40,20 | TWD 40,25 | TWD 39,55 | 8,02M |
| 2026-09-17 | TWD 39,85 | -%0,87 | TWD 40,25 | TWD 40,40 | TWD 39,85 | 2,57M |
| 2026-09-16 | TWD 40,20 | +%2,42 | TWD 39,45 | TWD 40,50 | TWD 39,45 | 3,10M |
| 2026-09-15 | TWD 39,25 | -%1,63 | TWD 39,95 | TWD 40,15 | TWD 39,20 | 2,63M |
| 2026-09-14 | TWD 39,90 | -%0,13 | TWD 39,90 | TWD 40,25 | TWD 39,85 | 1,72M |
| 2026-09-11 | TWD 39,95 | -%0,50 | TWD 39,90 | TWD 40,30 | TWD 39,80 | 1,96M |
| 2026-09-10 | TWD 40,15 | -%0,86 | TWD 40,40 | TWD 40,60 | TWD 40,15 | 1,84M |
| 2026-09-09 | TWD 40,50 | +%0,75 | TWD 40,40 | TWD 40,75 | TWD 40,25 | 2,11M |
| 2026-09-08 | TWD 40,20 | -%1,95 | TWD 41,00 | TWD 41,45 | TWD 40,20 | 3,81M |
| 2026-09-07 | TWD 41,00 | -%1,44 | TWD 41,70 | TWD 41,90 | TWD 41,00 | 4,11M |
| 2026-09-04 | TWD 41,60 | %0,00 | TWD 42,35 | TWD 42,55 | TWD 41,60 | 9,23M |
| 2026-09-03 | TWD 41,60 | -%0,12 | TWD 41,30 | TWD 43,30 | TWD 41,00 | 12,65M |
| 2026-09-02 | TWD 41,65 | +%1,83 | TWD 40,90 | TWD 42,20 | TWD 40,30 | 5,85M |
| 2026-09-01 | TWD 40,90 | +%1,74 | TWD 40,70 | TWD 41,90 | TWD 40,45 | 4,63M |
| 2026-08-31 | TWD 40,20 | -%0,86 | TWD 40,65 | TWD 40,90 | TWD 40,15 | 3,26M |
| 2026-08-28 | TWD 40,55 | +%0,12 | TWD 40,65 | TWD 41,25 | TWD 40,40 | 2,62M |
| 2026-08-27 | TWD 40,50 | -%0,49 | TWD 41,00 | TWD 41,15 | TWD 40,50 | 2,24M |
| 2026-08-26 | TWD 40,70 | +%0,49 | TWD 41,20 | TWD 41,20 | TWD 40,60 | 1,96M |
| 2026-08-25 | TWD 40,50 | %0,00 | TWD 40,60 | TWD 40,65 | TWD 40,00 | 2,29M |
| 2026-08-24 | TWD 40,50 | -%1,10 | TWD 41,15 | TWD 41,35 | TWD 40,50 | 2,27M |
| 2026-08-21 | TWD 40,95 | +%2,38 | TWD 40,35 | TWD 41,30 | TWD 40,00 | 3,78M |
| 2026-08-20 | TWD 40,00 | +%0,38 | TWD 40,25 | TWD 42,50 | TWD 40,00 | 7,67M |
| 2026-08-19 | TWD 39,85 | +%0,89 | TWD 39,25 | TWD 39,90 | TWD 38,85 | 4,11M |
| 2026-08-18 | TWD 39,50 | -%3,42 | TWD 40,80 | TWD 40,95 | TWD 39,50 | 4,13M |
| 2026-08-17 | TWD 40,90 | +%0,99 | TWD 40,75 | TWD 41,05 | TWD 40,30 | 3,28M |
| 2026-08-14 | TWD 40,50 | +%1,00 | TWD 40,50 | TWD 40,75 | TWD 40,00 | 3,44M |
| 2026-08-13 | TWD 40,10 | -%0,99 | TWD 41,00 | TWD 41,15 | TWD 40,10 | 3,43M |
| 2026-08-12 | TWD 40,50 | %0,00 | TWD 40,50 | TWD 41,20 | TWD 40,45 | 2,53M |
| 2026-08-11 | TWD 40,50 | -%0,49 | TWD 40,90 | TWD 41,10 | TWD 40,20 | 2,34M |
| 2026-08-10 | TWD 40,70 | +%2,01 | TWD 40,20 | TWD 41,40 | TWD 40,00 | 3,88M |
| 2026-08-07 | TWD 39,90 | -%1,72 | TWD 40,50 | TWD 40,70 | TWD 39,90 | 3,14M |
| 2026-08-06 | TWD 40,60 | +%0,37 | TWD 40,45 | TWD 40,90 | TWD 40,05 | 3,50M |
| 2026-08-05 | TWD 40,45 | +%0,87 | TWD 40,40 | TWD 41,00 | TWD 40,15 | 5,67M |
| 2026-08-04 | TWD 40,10 | +%0,50 | TWD 39,90 | TWD 40,30 | TWD 39,65 | 4,21M |
| 2026-08-03 | TWD 39,90 | -%0,13 | TWD 39,95 | TWD 40,35 | TWD 39,65 | 2,45M |
| 2026-07-31 | TWD 39,95 | +%5,55 | TWD 39,20 | TWD 40,35 | TWD 39,20 | 4,90M |
| 2026-07-30 | TWD 37,85 | -%1,82 | TWD 38,25 | TWD 39,05 | TWD 37,70 | 4,44M |
| 2026-07-29 | TWD 38,55 | -%3,38 | TWD 40,05 | TWD 40,50 | TWD 37,90 | 7,77M |
| 2026-07-28 | TWD 39,90 | -%4,09 | TWD 40,95 | TWD 41,00 | TWD 39,45 | 5,42M |
| 2026-07-27 | TWD 41,60 | -%0,36 | TWD 42,20 | TWD 42,30 | TWD 41,35 | 3,24M |
| 2026-07-24 | TWD 41,75 | -%0,36 | TWD 41,60 | TWD 43,45 | TWD 41,20 | 4,35M |
| 2026-07-23 | TWD 41,90 | +%0,12 | TWD 42,75 | TWD 43,00 | TWD 41,75 | 3,45M |
| 2026-07-22 | TWD 41,85 | %0,00 | TWD 42,30 | TWD 42,80 | TWD 41,85 | 3,47M |
| 2026-07-21 | TWD 41,85 | +%0,60 | TWD 41,80 | TWD 42,20 | TWD 41,50 | 3,98M |
| 2026-07-20 | TWD 41,60 | +%1,34 | TWD 41,30 | TWD 41,90 | TWD 39,85 | 5,88M |
| 2026-07-17 | TWD 41,05 | -%5,31 | TWD 42,30 | TWD 42,75 | TWD 41,00 | 6,63M |
| 2026-07-16 | TWD 43,35 | -%2,14 | TWD 44,00 | TWD 44,10 | TWD 43,25 | 3,59M |
| 2026-07-15 | TWD 44,30 | +%3,02 | TWD 43,30 | TWD 44,45 | TWD 42,85 | 5,62M |
| 2026-07-14 | TWD 43,00 | -%1,83 | TWD 44,15 | TWD 44,70 | TWD 41,70 | 7,20M |
| 2026-07-13 | TWD 43,80 | -%2,99 | TWD 45,40 | TWD 45,95 | TWD 43,65 | 6,69M |
| 2026-07-10 | TWD 45,15 | %0,00 | TWD 45,15 | TWD 45,15 | TWD 45,15 | 0 |
| 2026-07-09 | TWD 45,15 | +%0,44 | TWD 45,20 | TWD 45,65 | TWD 44,65 | 4,61M |
| 2026-07-08 | TWD 44,95 | +%1,58 | TWD 44,80 | TWD 45,30 | TWD 43,70 | 4,62M |
| 2026-07-07 | TWD 44,25 | -%1,67 | TWD 46,00 | TWD 47,20 | TWD 43,85 | 9,60M |
| 2026-07-06 | TWD 45,00 | +%1,24 | TWD 45,30 | TWD 46,35 | TWD 44,95 | 7,22M |
| 2026-07-03 | TWD 44,45 | +%2,18 | TWD 43,55 | TWD 45,10 | TWD 43,55 | 5,05M |
| 2026-07-02 | TWD 43,50 | +%0,12 | TWD 43,30 | TWD 44,00 | TWD 43,00 | 4,08M |
| 2026-07-01 | TWD 43,45 | -%4,19 | TWD 46,05 | TWD 46,05 | TWD 43,45 | 6,92M |
| 2026-06-30 | TWD 45,35 | +%4,98 | TWD 44,00 | TWD 46,70 | TWD 43,70 | 7,81M |
| 2026-06-29 | TWD 43,20 | +%0,70 | TWD 43,30 | TWD 43,70 | TWD 42,90 | 5,06M |
| 2026-06-26 | TWD 42,90 | -%6,54 | TWD 45,90 | TWD 45,90 | TWD 42,90 | 11,12M |
| 2026-06-25 | TWD 45,90 | -%1,61 | TWD 47,70 | TWD 47,80 | TWD 45,90 | 7,98M |
| 2026-06-24 | TWD 46,65 | -%0,53 | TWD 46,95 | TWD 48,00 | TWD 46,10 | 10,83M |
| 2026-06-23 | TWD 46,90 | -%6,94 | TWD 50,00 | TWD 50,20 | TWD 46,90 | 18,01M |
| 2026-06-22 | TWD 50,40 | +%8,62 | TWD 47,80 | TWD 50,40 | TWD 47,50 | 26,61M |
| 2026-06-18 | TWD 46,40 | -%2,32 | TWD 47,70 | TWD 47,80 | TWD 46,40 | 9,41M |
| 2026-06-17 | TWD 47,50 | +%7,71 | TWD 44,00 | TWD 47,80 | TWD 44,00 | 9,13M |
| 2026-06-16 | TWD 44,10 | -%3,92 | TWD 46,50 | TWD 46,50 | TWD 44,10 | 6,27M |
| 2026-06-15 | TWD 45,90 | +%6,13 | TWD 44,80 | TWD 46,00 | TWD 44,20 | 8,36M |
| 2026-06-12 | TWD 43,25 | +%2,98 | TWD 42,90 | TWD 43,70 | TWD 42,75 | 5,43M |
| 2026-06-11 | TWD 42,00 | +%0,48 | TWD 41,95 | TWD 42,45 | TWD 41,30 | 5,01M |
| 2026-06-10 | TWD 41,80 | -%3,24 | TWD 42,50 | TWD 43,75 | TWD 41,80 | 6,09M |
| 2026-06-09 | TWD 43,20 | +%1,41 | TWD 42,80 | TWD 43,40 | TWD 42,30 | 6,14M |
| 2026-06-08 | TWD 42,60 | -%7,19 | TWD 41,40 | TWD 42,85 | TWD 41,35 | 11,34M |
| 2026-06-05 | TWD 45,90 | -%3,77 | TWD 47,60 | TWD 48,15 | TWD 45,80 | 12,43M |
| 2026-06-04 | TWD 47,70 | -%4,50 | TWD 50,00 | TWD 50,40 | TWD 47,70 | 17,12M |
| 2026-06-03 | TWD 49,95 | -%0,10 | TWD 51,50 | TWD 52,40 | TWD 48,70 | 39,49M |
| 2026-06-02 | TWD 50,00 | +%9,89 | TWD 46,00 | TWD 50,00 | TWD 45,90 | 36,99M |
| 2026-06-01 | TWD 45,50 | +%0,55 | TWD 45,50 | TWD 45,95 | TWD 45,20 | 8,89M |
| 2026-05-29 | TWD 45,25 | +%3,08 | TWD 44,85 | TWD 45,80 | TWD 44,45 | 11,21M |
| 2026-05-28 | TWD 43,90 | -%1,68 | TWD 45,00 | TWD 45,50 | TWD 43,80 | 8,91M |
| 2026-05-27 | TWD 44,65 | +%0,68 | TWD 44,55 | TWD 45,80 | TWD 44,00 | 13,79M |
| 2026-05-26 | TWD 44,35 | -%4,00 | TWD 46,50 | TWD 46,95 | TWD 44,35 | 15,32M |