FSP Technology Inc. 3015
TWSE · Tayvan · Elektronik Teknoloji
TWD 54,40-0,20 (-%0,37)
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 54,40 | -%0,37 | TWD 55,20 | TWD 55,20 | TWD 54,00 | 418,52K |
| 2026-10-01 | TWD 54,60 | -%1,09 | TWD 55,20 | TWD 55,30 | TWD 54,30 | 333,22K |
| 2026-09-30 | TWD 55,20 | +%2,79 | TWD 54,20 | TWD 55,40 | TWD 53,80 | 521,20K |
| 2026-09-29 | TWD 53,70 | +%0,75 | TWD 53,80 | TWD 54,40 | TWD 53,20 |
| 339,16K |
| 2026-09-24 | TWD 53,30 | %0,00 | TWD 53,40 | TWD 54,00 | TWD 52,80 | 217,00K |
| 2026-09-23 | TWD 53,30 | +%0,38 | TWD 53,20 | TWD 54,80 | TWD 53,10 | 867,36K |
| 2026-09-22 | TWD 53,10 | +%0,57 | TWD 53,30 | TWD 54,00 | TWD 53,00 | 388,10K |
| 2026-09-21 | TWD 52,80 | +%1,93 | TWD 52,50 | TWD 53,30 | TWD 52,20 | 520,11K |
| 2026-09-18 | TWD 51,80 | +%0,78 | TWD 52,00 | TWD 52,30 | TWD 51,50 | 214,01K |
| 2026-09-17 | TWD 51,40 | +%0,98 | TWD 50,90 | TWD 51,80 | TWD 50,90 | 136,30K |
| 2026-09-16 | TWD 50,90 | +%0,59 | TWD 50,50 | TWD 51,30 | TWD 50,50 | 288,00K |
| 2026-09-15 | TWD 50,60 | -%2,69 | TWD 51,00 | TWD 51,60 | TWD 50,60 | 351,05K |
| 2026-09-14 | TWD 52,00 | +%0,78 | TWD 51,10 | TWD 52,10 | TWD 50,80 | 245,71K |
| 2026-09-11 | TWD 51,60 | -%0,77 | TWD 51,20 | TWD 52,30 | TWD 51,20 | 245,01K |
| 2026-09-10 | TWD 52,00 | -%0,95 | TWD 51,90 | TWD 52,20 | TWD 51,40 | 315,00K |
| 2026-09-09 | TWD 52,50 | +%0,19 | TWD 52,30 | TWD 52,70 | TWD 52,10 | 264,00K |
| 2026-09-08 | TWD 52,40 | -%1,13 | TWD 53,00 | TWD 53,20 | TWD 52,30 | 184,05K |
| 2026-09-07 | TWD 53,00 | -%0,56 | TWD 53,80 | TWD 53,80 | TWD 52,50 | 170,01K |
| 2026-09-04 | TWD 53,30 | +%2,11 | TWD 52,70 | TWD 53,40 | TWD 52,20 | 271,02K |
| 2026-09-03 | TWD 52,20 | -%2,79 | TWD 54,00 | TWD 54,00 | TWD 52,20 | 442,66K |
| 2026-09-02 | TWD 53,70 | +%0,19 | TWD 53,20 | TWD 53,70 | TWD 53,00 | 276,28K |
| 2026-09-01 | TWD 53,60 | +%0,37 | TWD 53,10 | TWD 53,90 | TWD 53,10 | 255,66K |
| 2026-08-31 | TWD 53,40 | -%1,66 | TWD 53,90 | TWD 54,20 | TWD 53,00 | 321,00K |
| 2026-08-28 | TWD 54,30 | -%0,73 | TWD 55,00 | TWD 55,20 | TWD 54,30 | 424,01K |
| 2026-08-27 | TWD 54,70 | +%1,86 | TWD 54,50 | TWD 55,20 | TWD 53,90 | 528,00K |
| 2026-08-26 | TWD 53,70 | +%1,32 | TWD 53,00 | TWD 53,90 | TWD 53,00 | 278,03K |
| 2026-08-25 | TWD 53,00 | +%0,95 | TWD 53,60 | TWD 53,60 | TWD 51,90 | 268,00K |
| 2026-08-24 | TWD 52,50 | -%1,13 | TWD 53,50 | TWD 53,80 | TWD 52,50 | 296,01K |
| 2026-08-21 | TWD 53,10 | -%1,12 | TWD 54,10 | TWD 54,10 | TWD 53,00 | 154,12K |
| 2026-08-20 | TWD 53,70 | %0,00 | TWD 54,20 | TWD 54,20 | TWD 52,90 | 150,01K |
| 2026-08-19 | TWD 53,70 | %0,00 | TWD 53,00 | TWD 54,20 | TWD 53,00 | 263,01K |
| 2026-08-18 | TWD 53,70 | -%1,83 | TWD 54,70 | TWD 54,80 | TWD 53,40 | 355,00K |
| 2026-08-17 | TWD 54,70 | -%0,91 | TWD 54,90 | TWD 55,70 | TWD 54,50 | 282,80K |
| 2026-08-14 | TWD 55,20 | -%1,08 | TWD 56,20 | TWD 56,20 | TWD 55,00 | 357,21K |
| 2026-08-13 | TWD 55,80 | +%0,18 | TWD 56,60 | TWD 57,20 | TWD 55,80 | 338,30K |
| 2026-08-12 | TWD 55,70 | -%2,28 | TWD 57,60 | TWD 57,60 | TWD 55,50 | 801,07K |
| 2026-08-11 | TWD 57,00 | -%2,90 | TWD 57,10 | TWD 58,40 | TWD 56,50 | 915,53K |
| 2026-08-10 | TWD 58,70 | +%7,12 | TWD 55,90 | TWD 59,30 | TWD 55,00 | 1,20M |
| 2026-08-07 | TWD 54,80 | -%3,86 | TWD 57,00 | TWD 57,00 | TWD 54,70 | 544,13K |
| 2026-08-06 | TWD 57,00 | +%1,60 | TWD 55,90 | TWD 57,00 | TWD 55,20 | 395,01K |
| 2026-08-05 | TWD 56,10 | -%0,36 | TWD 57,20 | TWD 57,90 | TWD 56,00 | 630,14K |
| 2026-08-04 | TWD 56,30 | +%4,07 | TWD 54,00 | TWD 56,70 | TWD 53,50 | 929,00K |
| 2026-08-03 | TWD 54,10 | +%2,27 | TWD 51,80 | TWD 55,00 | TWD 51,80 | 647,05K |
| 2026-07-31 | TWD 52,90 | +%8,18 | TWD 51,90 | TWD 53,60 | TWD 51,70 | 789,06K |
| 2026-07-30 | TWD 48,90 | -%3,74 | TWD 50,70 | TWD 50,90 | TWD 48,80 | 760,50K |
| 2026-07-29 | TWD 50,80 | -%2,31 | TWD 52,30 | TWD 52,40 | TWD 49,00 | 1,08M |
| 2026-07-28 | TWD 52,00 | -%5,63 | TWD 53,70 | TWD 54,00 | TWD 52,00 | 647,45K |
| 2026-07-27 | TWD 55,10 | +%1,10 | TWD 55,00 | TWD 55,80 | TWD 53,80 | 386,26K |
| 2026-07-24 | TWD 54,50 | -%3,02 | TWD 56,40 | TWD 56,40 | TWD 54,20 | 657,10K |
| 2026-07-23 | TWD 56,20 | -%1,58 | TWD 57,10 | TWD 57,50 | TWD 55,40 | 662,00K |
| 2026-07-22 | TWD 57,10 | +%3,07 | TWD 56,80 | TWD 60,50 | TWD 56,40 | 2,20M |
| 2026-07-21 | TWD 55,40 | +%1,47 | TWD 55,40 | TWD 55,60 | TWD 54,60 | 621,00K |
| 2026-07-20 | TWD 54,60 | -%2,33 | TWD 55,90 | TWD 56,40 | TWD 53,40 | 858,00K |
| 2026-07-17 | TWD 55,90 | -%5,41 | TWD 57,70 | TWD 58,40 | TWD 55,40 | 1,24M |
| 2026-07-16 | TWD 59,10 | -%3,27 | TWD 60,90 | TWD 60,90 | TWD 58,80 | 887,03K |
| 2026-07-15 | TWD 61,10 | +%0,66 | TWD 61,10 | TWD 61,60 | TWD 60,50 | 885,00K |
| 2026-07-14 | TWD 60,70 | -%3,96 | TWD 62,80 | TWD 63,40 | TWD 59,40 | 1,60M |
| 2026-07-13 | TWD 63,20 | -%1,56 | TWD 64,10 | TWD 65,70 | TWD 62,60 | 1,24M |
| 2026-07-10 | TWD 64,20 | %0,00 | TWD 64,20 | TWD 64,20 | TWD 64,20 | 0 |
| 2026-07-09 | TWD 64,20 | -%2,43 | TWD 65,80 | TWD 66,70 | TWD 63,90 | 1,54M |
| 2026-07-08 | TWD 65,80 | -%2,37 | TWD 66,80 | TWD 68,60 | TWD 64,60 | 2,75M |
| 2026-07-07 | TWD 67,40 | -%9,89 | TWD 74,00 | TWD 74,30 | TWD 67,40 | 8,05M |
| 2026-07-06 | TWD 74,80 | +%10,00 | TWD 71,00 | TWD 74,80 | TWD 71,00 | 8,32M |
| 2026-07-03 | TWD 68,00 | +%0,74 | TWD 68,20 | TWD 69,20 | TWD 67,00 | 4,59M |
| 2026-07-02 | TWD 67,50 | +%3,05 | TWD 65,10 | TWD 70,60 | TWD 64,60 | 10,56M |
| 2026-07-01 | TWD 65,50 | +%4,13 | TWD 63,40 | TWD 66,30 | TWD 62,20 | 4,20M |
| 2026-06-30 | TWD 62,90 | +%7,16 | TWD 59,60 | TWD 64,00 | TWD 58,90 | 1,46M |
| 2026-06-29 | TWD 58,70 | -%1,68 | TWD 59,90 | TWD 60,70 | TWD 58,50 | 637,30K |
| 2026-06-26 | TWD 59,70 | -%2,45 | TWD 61,20 | TWD 61,20 | TWD 59,70 | 916,72K |
| 2026-06-25 | TWD 61,20 | -%2,08 | TWD 63,10 | TWD 63,10 | TWD 60,90 | 1,09M |
| 2026-06-24 | TWD 62,50 | %0,00 | TWD 61,50 | TWD 63,80 | TWD 61,20 | 1,46M |
| 2026-06-23 | TWD 62,50 | -%5,02 | TWD 64,60 | TWD 64,60 | TWD 62,00 | 2,73M |
| 2026-06-22 | TWD 65,80 | +%8,05 | TWD 63,80 | TWD 66,90 | TWD 63,70 | 6,91M |
| 2026-06-18 | TWD 60,90 | +%0,33 | TWD 63,20 | TWD 63,50 | TWD 60,80 | 4,07M |
| 2026-06-17 | TWD 60,70 | +%6,49 | TWD 56,50 | TWD 60,90 | TWD 56,50 | 2,05M |
| 2026-06-16 | TWD 57,00 | -%5,94 | TWD 59,40 | TWD 60,30 | TWD 57,00 | 1,51M |
| 2026-06-15 | TWD 60,60 | -%0,16 | TWD 60,80 | TWD 61,30 | TWD 60,20 | 1,99M |
| 2026-06-12 | TWD 60,70 | +%3,76 | TWD 60,80 | TWD 61,80 | TWD 60,20 | 2,95M |
| 2026-06-11 | TWD 58,50 | -%2,01 | TWD 58,40 | TWD 59,60 | TWD 57,40 | 1,94M |
| 2026-06-10 | TWD 59,70 | -%3,24 | TWD 60,10 | TWD 61,50 | TWD 59,10 | 2,63M |
| 2026-06-09 | TWD 61,70 | -%0,64 | TWD 62,50 | TWD 63,00 | TWD 59,90 | 4,80M |
| 2026-06-08 | TWD 62,10 | -%9,87 | TWD 62,10 | TWD 62,10 | TWD 62,10 | 3,18M |
| 2026-06-05 | TWD 68,90 | +%9,89 | TWD 65,00 | TWD 68,90 | TWD 64,20 | 23,43M |
| 2026-06-04 | TWD 62,70 | +%10,00 | TWD 57,10 | TWD 62,70 | TWD 57,10 | 11,68M |
| 2026-06-03 | TWD 57,00 | +%4,59 | TWD 55,50 | TWD 58,80 | TWD 54,90 | 3,17M |
| 2026-06-02 | TWD 54,50 | -%1,27 | TWD 55,40 | TWD 55,50 | TWD 53,10 | 3,31M |
| 2026-06-01 | TWD 55,20 | +%9,96 | TWD 51,10 | TWD 55,20 | TWD 51,10 | 2,35M |
| 2026-05-29 | TWD 50,20 | -%1,38 | TWD 51,60 | TWD 52,20 | TWD 50,20 | 1,38M |
| 2026-05-28 | TWD 50,90 | -%1,36 | TWD 51,60 | TWD 52,60 | TWD 50,80 | 646,16K |
| 2026-05-27 | TWD 51,60 | -%1,15 | TWD 52,60 | TWD 53,30 | TWD 51,50 | 435,65K |