K.S. Terminals Inc. 3003
TWSE · Tayvan · Elektronik Teknoloji
TWD 60,00+0,20 (+%0,33)
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 60,00 | +%0,33 | TWD 59,40 | TWD 60,30 | TWD 59,30 | 254,79K |
| 2026-10-01 | TWD 59,80 | -%0,99 | TWD 60,40 | TWD 60,40 | TWD 59,50 | 201,08K |
| 2026-09-30 | TWD 60,40 | +%1,17 | TWD 60,50 | TWD 60,70 | TWD 59,90 | 330,20K |
| 2026-09-29 | TWD 59,70 | -%0,67 | TWD 59,90 | TWD 60,40 | TWD 59,50 | 283,08K |
| 2026-09-24 | TWD 60,10 | +%2,56 | TWD 58,90 | TWD 60,20 | TWD 58,20 | 454,20K |
| 2026-09-23 | TWD 58,60 | +%0,51 | TWD 58,60 | TWD 59,30 | TWD 58,10 | 389,07K |
| 2026-09-22 | TWD 58,30 | -%1,02 | TWD 59,20 | TWD 59,40 | TWD 58,10 | 563,09K |
| 2026-09-21 | TWD 58,90 | %0,00 | TWD 59,90 | TWD 59,90 | TWD 58,90 | 321,00K |
| 2026-09-18 | TWD 58,90 | +%1,03 | TWD 58,80 | TWD 59,60 | TWD 58,30 | 424,08K |
| 2026-09-17 | TWD 58,30 | +%0,69 | TWD 58,30 | TWD 58,60 | TWD 57,90 | 289,04K |
| 2026-09-16 | TWD 57,90 | +%2,30 | TWD 57,70 | TWD 57,90 | TWD 56,80 | 262,10K |
| 2026-09-15 | TWD 56,60 | -%0,88 | TWD 56,80 | TWD 57,90 | TWD 56,60 | 351,04K |
| 2026-09-14 | TWD 57,10 | +%0,18 | TWD 56,80 | TWD 57,60 | TWD 55,50 | 404,04K |
| 2026-09-11 | TWD 57,00 | -%2,90 | TWD 57,30 | TWD 58,10 | TWD 56,70 | 820,01K |
| 2026-09-10 | TWD 58,70 | -%1,51 | TWD 59,80 | TWD 60,00 | TWD 58,50 | 536,00K |
| 2026-09-09 | TWD 59,60 | +%1,53 | TWD 59,00 | TWD 59,70 | TWD 58,40 | 654,97K |
| 2026-09-08 | TWD 58,70 | -%0,51 | TWD 59,60 | TWD 59,90 | TWD 58,10 | 1,57M |
| 2026-09-07 | TWD 59,00 | -%9,92 | TWD 65,00 | TWD 65,00 | TWD 59,00 | 3,30M |
| 2026-09-04 | TWD 65,50 | +%0,15 | TWD 66,40 | TWD 66,50 | TWD 64,60 | 361,29K |
| 2026-09-03 | TWD 65,40 | -%3,82 | TWD 68,90 | TWD 68,90 | TWD 65,10 | 746,32K |
| 2026-09-02 | TWD 68,00 | %0,00 | TWD 67,90 | TWD 68,80 | TWD 67,40 | 403,27K |
| 2026-09-01 | TWD 68,00 | -%1,45 | TWD 67,70 | TWD 69,30 | TWD 67,70 | 555,14K |
| 2026-08-31 | TWD 69,00 | -%4,30 | TWD 72,10 | TWD 72,30 | TWD 68,10 | 1,28M |
| 2026-08-28 | TWD 72,10 | +%4,64 | TWD 68,60 | TWD 73,20 | TWD 68,60 | 2,98M |
| 2026-08-27 | TWD 68,90 | +%5,84 | TWD 66,00 | TWD 69,80 | TWD 65,50 | 1,48M |
| 2026-08-26 | TWD 65,10 | -%0,31 | TWD 64,60 | TWD 65,80 | TWD 64,60 | 413,06K |
| 2026-08-25 | TWD 65,30 | +%2,19 | TWD 63,90 | TWD 65,50 | TWD 63,00 | 363,09K |
| 2026-08-24 | TWD 63,90 | -%1,54 | TWD 64,00 | TWD 64,40 | TWD 63,90 | 327,31K |
| 2026-08-21 | TWD 64,90 | +%1,41 | TWD 64,40 | TWD 65,50 | TWD 63,70 | 322,23K |
| 2026-08-20 | TWD 64,00 | -%0,78 | TWD 65,70 | TWD 65,70 | TWD 63,80 | 423,09K |
| 2026-08-19 | TWD 64,50 | -%5,01 | TWD 67,90 | TWD 68,30 | TWD 64,50 | 966,04K |
| 2026-08-18 | TWD 67,90 | +%2,57 | TWD 66,40 | TWD 69,70 | TWD 66,00 | 1,21M |
| 2026-08-17 | TWD 66,20 | -%0,90 | TWD 65,80 | TWD 67,70 | TWD 65,10 | 945,07K |
| 2026-08-14 | TWD 66,80 | -%3,61 | TWD 70,50 | TWD 70,90 | TWD 65,80 | 1,33M |
| 2026-08-13 | TWD 69,30 | -%0,57 | TWD 69,50 | TWD 72,40 | TWD 68,90 | 1,29M |
| 2026-08-12 | TWD 69,70 | -%1,13 | TWD 70,40 | TWD 71,10 | TWD 67,50 | 1,78M |
| 2026-08-11 | TWD 70,50 | +%2,62 | TWD 71,00 | TWD 74,00 | TWD 68,80 | 4,85M |
| 2026-08-10 | TWD 68,70 | +%9,92 | TWD 64,50 | TWD 68,70 | TWD 64,50 | 4,72M |
| 2026-08-07 | TWD 62,50 | +%2,80 | TWD 60,50 | TWD 64,00 | TWD 60,10 | 619,13K |
| 2026-08-06 | TWD 60,80 | +%2,18 | TWD 60,20 | TWD 61,10 | TWD 58,50 | 768,03K |
| 2026-08-05 | TWD 59,50 | +%2,94 | TWD 58,90 | TWD 59,80 | TWD 58,60 | 443,02K |
| 2026-08-04 | TWD 57,80 | +%1,23 | TWD 56,10 | TWD 58,10 | TWD 55,90 | 293,02K |
| 2026-08-03 | TWD 57,10 | +%3,44 | TWD 53,60 | TWD 57,80 | TWD 53,60 | 353,00K |
| 2026-07-31 | TWD 55,20 | +%3,18 | TWD 56,00 | TWD 56,20 | TWD 55,20 | 480,20K |
| 2026-07-30 | TWD 53,50 | -%1,47 | TWD 54,30 | TWD 55,20 | TWD 53,10 | 499,13K |
| 2026-07-29 | TWD 54,30 | -%5,24 | TWD 57,90 | TWD 57,90 | TWD 52,90 | 1,05M |
| 2026-07-28 | TWD 57,30 | -%4,50 | TWD 58,70 | TWD 59,20 | TWD 57,30 | 377,00K |
| 2026-07-27 | TWD 60,00 | +%1,52 | TWD 59,60 | TWD 60,10 | TWD 58,30 | 286,50K |
| 2026-07-24 | TWD 59,10 | -%2,80 | TWD 60,00 | TWD 60,50 | TWD 58,60 | 331,19K |
| 2026-07-23 | TWD 60,80 | -%0,49 | TWD 61,60 | TWD 62,00 | TWD 60,10 | 299,00K |
| 2026-07-22 | TWD 61,10 | +%1,50 | TWD 61,40 | TWD 61,70 | TWD 60,90 | 335,10K |
| 2026-07-21 | TWD 60,20 | +%1,52 | TWD 60,00 | TWD 61,00 | TWD 59,60 | 224,04K |
| 2026-07-20 | TWD 59,30 | -%1,17 | TWD 60,20 | TWD 61,00 | TWD 57,60 | 697,04K |
| 2026-07-17 | TWD 60,00 | -%9,09 | TWD 65,00 | TWD 65,00 | TWD 60,00 | 1,58M |
| 2026-07-16 | TWD 66,00 | +%4,60 | TWD 63,90 | TWD 67,80 | TWD 63,50 | 1,47M |
| 2026-07-15 | TWD 63,10 | +%1,77 | TWD 62,40 | TWD 63,10 | TWD 61,50 | 498,00K |
| 2026-07-14 | TWD 62,00 | -%3,28 | TWD 63,00 | TWD 64,20 | TWD 60,30 | 1,09M |
| 2026-07-13 | TWD 64,10 | -%3,03 | TWD 67,20 | TWD 67,20 | TWD 63,40 | 923,06K |
| 2026-07-10 | TWD 66,10 | %0,00 | TWD 66,10 | TWD 66,10 | TWD 66,10 | 0 |
| 2026-07-09 | TWD 66,10 | -%0,75 | TWD 67,20 | TWD 67,20 | TWD 65,90 | 507,05K |
| 2026-07-08 | TWD 66,60 | +%0,76 | TWD 67,10 | TWD 67,40 | TWD 65,10 | 910,15K |
| 2026-07-07 | TWD 66,10 | -%0,30 | TWD 67,30 | TWD 69,00 | TWD 66,10 | 1,40M |
| 2026-07-06 | TWD 66,30 | +%1,53 | TWD 65,70 | TWD 67,30 | TWD 65,70 | 650,10K |
| 2026-07-03 | TWD 65,30 | -%0,31 | TWD 64,70 | TWD 65,40 | TWD 63,70 | 759,25K |
| 2026-07-02 | TWD 65,50 | -%0,61 | TWD 65,40 | TWD 66,20 | TWD 65,30 | 601,12K |
| 2026-07-01 | TWD 65,90 | -%0,75 | TWD 67,20 | TWD 67,40 | TWD 65,80 | 586,08K |
| 2026-06-30 | TWD 66,40 | +%1,22 | TWD 66,20 | TWD 66,50 | TWD 65,40 | 580,10K |
| 2026-06-29 | TWD 65,60 | -%0,15 | TWD 66,30 | TWD 67,60 | TWD 64,80 | 893,18K |
| 2026-06-26 | TWD 65,70 | -%4,23 | TWD 68,10 | TWD 68,20 | TWD 65,70 | 1,54M |
| 2026-06-25 | TWD 68,60 | -%2,28 | TWD 71,10 | TWD 71,10 | TWD 68,00 | 1,48M |
| 2026-06-24 | TWD 70,20 | +%2,48 | TWD 67,70 | TWD 70,40 | TWD 67,40 | 2,09M |
| 2026-06-23 | TWD 68,50 | %0,00 | TWD 69,00 | TWD 69,30 | TWD 67,40 | 1,58M |
| 2026-06-22 | TWD 68,50 | -%2,00 | TWD 70,30 | TWD 70,30 | TWD 67,60 | 2,39M |
| 2026-06-18 | TWD 69,90 | +%4,33 | TWD 67,40 | TWD 71,30 | TWD 67,20 | 4,12M |
| 2026-06-17 | TWD 67,00 | -%0,59 | TWD 67,40 | TWD 67,80 | TWD 66,40 | 3,55M |
| 2026-06-16 | TWD 67,40 | +%6,14 | TWD 64,20 | TWD 68,20 | TWD 63,20 | 4,78M |
| 2026-06-15 | TWD 63,50 | -%0,63 | TWD 64,20 | TWD 65,50 | TWD 63,00 | 2,49M |
| 2026-06-12 | TWD 63,90 | -%4,63 | TWD 67,40 | TWD 68,20 | TWD 63,90 | 3,16M |
| 2026-06-11 | TWD 67,00 | +%4,52 | TWD 64,40 | TWD 67,00 | TWD 63,80 | 2,68M |
| 2026-06-10 | TWD 64,10 | -%0,16 | TWD 64,20 | TWD 66,60 | TWD 64,00 | 2,46M |
| 2026-06-09 | TWD 64,20 | +%5,25 | TWD 61,80 | TWD 64,50 | TWD 61,20 | 1,81M |
| 2026-06-08 | TWD 61,00 | -%3,02 | TWD 58,00 | TWD 61,40 | TWD 57,50 | 1,18M |
| 2026-06-05 | TWD 62,90 | +%0,64 | TWD 63,00 | TWD 63,40 | TWD 61,40 | 1,28M |
| 2026-06-04 | TWD 62,50 | -%0,16 | TWD 62,50 | TWD 63,30 | TWD 61,50 | 697,59K |
| 2026-06-03 | TWD 62,60 | +%1,29 | TWD 61,80 | TWD 62,80 | TWD 61,00 | 825,34K |
| 2026-06-02 | TWD 61,80 | -%0,48 | TWD 62,10 | TWD 62,10 | TWD 60,30 | 1,09M |
| 2026-06-01 | TWD 62,10 | -%0,96 | TWD 63,20 | TWD 63,40 | TWD 62,00 | 966,12K |
| 2026-05-29 | TWD 62,70 | +%0,80 | TWD 63,20 | TWD 63,70 | TWD 62,00 | 1,07M |
| 2026-05-28 | TWD 62,20 | -%1,11 | TWD 62,90 | TWD 64,70 | TWD 61,80 | 1,93M |
| 2026-05-27 | TWD 62,90 | +%0,32 | TWD 65,50 | TWD 66,70 | TWD 61,80 | 3,71M |