ITE Tech, Inc. 3014
TWSE · Tayvan · Elektronik Teknoloji
TWD 142,50+0,50 (+%0,35)
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 142,50 | +%0,35 | TWD 142,50 | TWD 143,00 | TWD 141,50 | 1,13M |
| 2026-10-01 | TWD 142,00 | +%0,35 | TWD 141,50 | TWD 144,00 | TWD 141,00 | 1,25M |
| 2026-09-30 | TWD 141,50 | -%1,39 | TWD 144,50 | TWD 144,50 | TWD 141,00 | 1,78M |
| 2026-09-29 | TWD 143,50 | +%2,14 | TWD 140,50 | TWD 145,00 | TWD 139,50 | 3,15M |
| 2026-09-24 | TWD 140,50 | -%1,75 | TWD 140,00 | TWD 140,50 | TWD 138,50 | 2,36M |
| 2026-09-23 | TWD 143,00 | +%2,88 | TWD 139,00 | TWD 144,00 | TWD 137,50 | 4,71M |
| 2026-09-22 | TWD 139,00 | -%0,36 | TWD 142,50 | TWD 142,50 | TWD 138,00 | 3,58M |
| 2026-09-21 | TWD 139,50 | +%2,95 | TWD 137,00 | TWD 142,00 | TWD 136,00 | 4,02M |
| 2026-09-18 | TWD 135,50 | +%1,50 | TWD 134,50 | TWD 137,00 | TWD 134,00 | 2,33M |
| 2026-09-17 | TWD 133,50 | +%0,75 | TWD 133,00 | TWD 134,50 | TWD 133,00 | 892,38K |
| 2026-09-16 | TWD 132,50 | +%1,53 | TWD 131,00 | TWD 133,00 | TWD 131,00 | 762,77K |
| 2026-09-15 | TWD 130,50 | %0,00 | TWD 130,00 | TWD 131,00 | TWD 129,50 | 283,14K |
| 2026-09-14 | TWD 130,50 | %0,00 | TWD 130,00 | TWD 131,00 | TWD 128,50 | 406,14K |
| 2026-09-11 | TWD 130,50 | -%0,76 | TWD 129,00 | TWD 130,50 | TWD 129,00 | 483,58K |
| 2026-09-10 | TWD 131,50 | +%0,38 | TWD 131,00 | TWD 131,50 | TWD 130,00 | 390,28K |
| 2026-09-09 | TWD 131,00 | +%0,77 | TWD 130,50 | TWD 132,00 | TWD 130,50 | 554,06K |
| 2026-09-08 | TWD 130,00 | -%1,52 | TWD 133,00 | TWD 133,00 | TWD 130,00 | 540,37K |
| 2026-09-07 | TWD 132,00 | +%0,38 | TWD 133,00 | TWD 133,00 | TWD 130,50 | 624,14K |
| 2026-09-04 | TWD 131,50 | +%0,77 | TWD 132,00 | TWD 132,00 | TWD 129,00 | 1,25M |
| 2026-09-03 | TWD 130,50 | -%0,38 | TWD 131,50 | TWD 132,50 | TWD 130,00 | 1,11M |
| 2026-09-02 | TWD 131,00 | -%0,38 | TWD 130,50 | TWD 132,00 | TWD 130,50 | 436,00K |
| 2026-09-01 | TWD 131,50 | +%2,33 | TWD 129,00 | TWD 132,50 | TWD 129,00 | 846,54K |
| 2026-08-31 | TWD 128,50 | -%2,28 | TWD 131,00 | TWD 131,00 | TWD 128,50 | 870,03K |
| 2026-08-28 | TWD 131,50 | -%0,38 | TWD 131,50 | TWD 133,00 | TWD 131,00 | 465,61K |
| 2026-08-27 | TWD 132,00 | -%0,38 | TWD 133,00 | TWD 133,00 | TWD 131,50 | 371,08K |
| 2026-08-26 | TWD 132,50 | +%1,53 | TWD 131,50 | TWD 132,50 | TWD 130,50 | 635,27K |
| 2026-08-25 | TWD 130,50 | +%0,77 | TWD 129,00 | TWD 130,50 | TWD 128,00 | 321,08K |
| 2026-08-24 | TWD 129,50 | -%0,38 | TWD 131,00 | TWD 131,50 | TWD 129,50 | 360,24K |
| 2026-08-21 | TWD 130,00 | -%0,38 | TWD 130,50 | TWD 131,00 | TWD 129,00 | 567,99K |
| 2026-08-20 | TWD 130,50 | -%0,76 | TWD 131,50 | TWD 132,50 | TWD 130,00 | 424,40K |
| 2026-08-19 | TWD 131,50 | +%1,15 | TWD 128,00 | TWD 132,50 | TWD 127,50 | 749,69K |
| 2026-08-18 | TWD 130,00 | -%1,14 | TWD 131,50 | TWD 132,00 | TWD 129,00 | 752,12K |
| 2026-08-17 | TWD 131,50 | %0,00 | TWD 131,50 | TWD 134,00 | TWD 130,50 | 1,12M |
| 2026-08-14 | TWD 131,50 | -%2,23 | TWD 134,50 | TWD 135,00 | TWD 131,50 | 901,57K |
| 2026-08-13 | TWD 134,50 | -%0,37 | TWD 136,00 | TWD 136,00 | TWD 134,00 | 758,55K |
| 2026-08-12 | TWD 135,00 | +%0,37 | TWD 135,00 | TWD 136,00 | TWD 134,50 | 689,80K |
| 2026-08-11 | TWD 134,50 | -%1,47 | TWD 136,00 | TWD 136,50 | TWD 134,00 | 1,22M |
| 2026-08-10 | TWD 136,50 | +%1,11 | TWD 135,50 | TWD 137,00 | TWD 134,50 | 2,49M |
| 2026-08-07 | TWD 135,00 | +%3,45 | TWD 131,50 | TWD 137,00 | TWD 130,00 | 5,29M |
| 2026-08-06 | TWD 130,50 | +%0,38 | TWD 132,00 | TWD 132,50 | TWD 129,50 | 1,52M |
| 2026-08-05 | TWD 130,00 | +%1,56 | TWD 130,00 | TWD 131,50 | TWD 129,00 | 989,77K |
| 2026-08-04 | TWD 128,00 | +%1,19 | TWD 124,50 | TWD 128,00 | TWD 123,50 | 634,26K |
| 2026-08-03 | TWD 126,50 | +%1,20 | TWD 124,00 | TWD 128,00 | TWD 124,00 | 1,03M |
| 2026-07-31 | TWD 125,00 | +%4,60 | TWD 126,00 | TWD 127,00 | TWD 123,50 | 1,87M |
| 2026-07-30 | TWD 119,50 | -%1,24 | TWD 121,00 | TWD 123,00 | TWD 118,00 | 1,17M |
| 2026-07-29 | TWD 121,00 | -%2,81 | TWD 125,00 | TWD 126,00 | TWD 118,50 | 1,49M |
| 2026-07-28 | TWD 124,50 | -%4,96 | TWD 129,00 | TWD 129,50 | TWD 123,50 | 1,01M |
| 2026-07-27 | TWD 131,00 | +%1,55 | TWD 130,00 | TWD 131,50 | TWD 128,50 | 702,39K |
| 2026-07-24 | TWD 129,00 | -%1,90 | TWD 130,50 | TWD 132,00 | TWD 127,50 | 2,77M |
| 2026-07-23 | TWD 131,50 | -%1,13 | TWD 133,50 | TWD 134,00 | TWD 129,50 | 1,04M |
| 2026-07-22 | TWD 133,00 | +%2,70 | TWD 130,50 | TWD 134,00 | TWD 130,50 | 1,02M |
| 2026-07-21 | TWD 129,50 | +%4,44 | TWD 124,50 | TWD 129,50 | TWD 124,50 | 786,29K |
| 2026-07-20 | TWD 124,00 | -%0,80 | TWD 127,00 | TWD 127,00 | TWD 121,00 | 1,36M |
| 2026-07-17 | TWD 125,00 | -%4,94 | TWD 129,00 | TWD 130,00 | TWD 125,00 | 1,63M |
| 2026-07-16 | TWD 131,50 | -%1,87 | TWD 133,00 | TWD 133,00 | TWD 130,50 | 1,36M |
| 2026-07-15 | TWD 134,00 | -%1,11 | TWD 136,00 | TWD 136,00 | TWD 132,00 | 1,87M |
| 2026-07-14 | TWD 135,50 | -%1,81 | TWD 138,50 | TWD 138,50 | TWD 129,50 | 2,31M |
| 2026-07-13 | TWD 138,00 | -%1,08 | TWD 140,50 | TWD 141,50 | TWD 134,50 | 2,46M |
| 2026-07-10 | TWD 139,50 | %0,00 | TWD 139,50 | TWD 139,50 | TWD 139,50 | 0 |
| 2026-07-09 | TWD 139,50 | -%9,12 | TWD 145,00 | TWD 145,00 | TWD 138,50 | 4,66M |
| 2026-07-08 | TWD 153,50 | +%0,33 | TWD 151,00 | TWD 155,00 | TWD 151,00 | 2,88M |
| 2026-07-07 | TWD 153,00 | -%3,16 | TWD 158,00 | TWD 158,00 | TWD 152,50 | 2,61M |
| 2026-07-06 | TWD 158,00 | -%1,25 | TWD 160,00 | TWD 161,00 | TWD 156,50 | 1,87M |
| 2026-07-03 | TWD 160,00 | -%1,23 | TWD 159,00 | TWD 160,50 | TWD 158,50 | 1,93M |
| 2026-07-02 | TWD 162,00 | -%0,92 | TWD 160,50 | TWD 162,00 | TWD 157,00 | 2,52M |
| 2026-07-01 | TWD 163,50 | +%2,83 | TWD 161,00 | TWD 164,00 | TWD 160,00 | 4,36M |
| 2026-06-30 | TWD 159,00 | +%0,95 | TWD 159,00 | TWD 161,00 | TWD 157,50 | 1,83M |
| 2026-06-29 | TWD 157,50 | +%1,94 | TWD 154,50 | TWD 159,00 | TWD 153,00 | 1,89M |
| 2026-06-26 | TWD 154,50 | -%8,31 | TWD 166,50 | TWD 167,50 | TWD 154,50 | 5,62M |
| 2026-06-25 | TWD 168,50 | +%1,51 | TWD 166,00 | TWD 171,00 | TWD 163,50 | 7,19M |
| 2026-06-24 | TWD 166,00 | +%3,11 | TWD 161,00 | TWD 170,50 | TWD 158,50 | 6,65M |
| 2026-06-23 | TWD 161,00 | +%0,31 | TWD 163,00 | TWD 166,00 | TWD 158,50 | 4,42M |
| 2026-06-22 | TWD 160,50 | +%1,90 | TWD 161,00 | TWD 164,50 | TWD 159,50 | 2,86M |
| 2026-06-18 | TWD 157,50 | +%3,96 | TWD 154,00 | TWD 158,00 | TWD 153,50 | 3,70M |
| 2026-06-17 | TWD 151,50 | +%1,00 | TWD 148,00 | TWD 152,00 | TWD 146,50 | 2,04M |
| 2026-06-16 | TWD 150,00 | -%0,33 | TWD 152,00 | TWD 156,00 | TWD 148,50 | 2,25M |
| 2026-06-15 | TWD 150,50 | -%1,63 | TWD 165,00 | TWD 168,00 | TWD 148,00 | 8,98M |
| 2026-06-12 | TWD 153,00 | +%9,68 | TWD 149,50 | TWD 153,00 | TWD 146,00 | 4,59M |
| 2026-06-11 | TWD 139,50 | +%2,20 | TWD 135,00 | TWD 142,00 | TWD 134,00 | 1,69M |
| 2026-06-10 | TWD 136,50 | -%2,85 | TWD 140,00 | TWD 141,50 | TWD 136,50 | 1,26M |
| 2026-06-09 | TWD 140,50 | -%1,40 | TWD 141,50 | TWD 141,50 | TWD 135,00 | 3,43M |
| 2026-06-08 | TWD 142,50 | -%6,25 | TWD 141,50 | TWD 144,00 | TWD 139,00 | 2,26M |
| 2026-06-05 | TWD 152,00 | +%1,00 | TWD 151,50 | TWD 153,00 | TWD 149,50 | 2,60M |
| 2026-06-04 | TWD 150,50 | -%0,33 | TWD 150,00 | TWD 151,00 | TWD 149,00 | 1,05M |
| 2026-06-03 | TWD 151,00 | %0,00 | TWD 152,50 | TWD 152,50 | TWD 150,00 | 1,30M |
| 2026-06-02 | TWD 151,00 | -%0,98 | TWD 152,00 | TWD 153,50 | TWD 148,50 | 2,54M |
| 2026-06-01 | TWD 152,50 | -%0,97 | TWD 154,00 | TWD 154,00 | TWD 149,50 | 2,86M |
| 2026-05-29 | TWD 154,00 | +%3,70 | TWD 151,00 | TWD 154,00 | TWD 148,50 | 3,57M |
| 2026-05-28 | TWD 148,50 | -%2,94 | TWD 153,00 | TWD 156,00 | TWD 148,00 | 2,64M |
| 2026-05-27 | TWD 153,00 | +%1,32 | TWD 152,00 | TWD 153,50 | TWD 149,00 | 3,19M |