Episil-Precision, Inc. 3016
TWSE · Tayvan · Elektronik Teknoloji
TWD 180,50+12,50 (+%7,44)
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 180,50 | +%7,44 | TWD 169,50 | TWD 182,00 | TWD 169,50 | 8,66M |
| 2026-10-01 | TWD 168,00 | -%0,59 | TWD 169,00 | TWD 169,00 | TWD 162,50 | 5,45M |
| 2026-09-30 | TWD 169,00 | -%2,03 | TWD 170,00 | TWD 172,50 | TWD 165,00 | 42,93M |
| 2026-09-29 | TWD 172,50 | +%7,81 | TWD 165,00 | TWD 176,00 | TWD 161,50 | 75,00M |
| 2026-09-24 | TWD 160,00 | +%9,97 | TWD 147,50 | TWD 160,00 | TWD 147,00 | 48,70M |
| 2026-09-23 | TWD 145,50 | +%9,81 | TWD 145,00 | TWD 145,50 | TWD 141,50 | 30,67M |
| 2026-09-22 | TWD 132,50 | +%9,96 | TWD 125,00 | TWD 132,50 | TWD 124,50 | 29,87M |
| 2026-09-21 | TWD 120,50 | +%3,43 | TWD 118,00 | TWD 123,00 | TWD 115,50 | 12,39M |
| 2026-09-18 | TWD 116,50 | +%0,87 | TWD 116,50 | TWD 119,00 | TWD 115,00 | 11,59M |
| 2026-09-17 | TWD 115,50 | %0,00 | TWD 116,00 | TWD 122,00 | TWD 113,50 | 23,12M |
| 2026-09-16 | TWD 115,50 | +%5,00 | TWD 110,50 | TWD 116,00 | TWD 107,50 | 19,06M |
| 2026-09-15 | TWD 110,00 | -%2,22 | TWD 113,00 | TWD 119,00 | TWD 107,50 | 30,72M |
| 2026-09-14 | TWD 112,50 | +%2,74 | TWD 104,00 | TWD 117,00 | TWD 102,00 | 21,39M |
| 2026-09-11 | TWD 109,50 | -%0,45 | TWD 106,50 | TWD 109,50 | TWD 101,00 | 19,54M |
| 2026-09-10 | TWD 110,00 | +%10,00 | TWD 99,30 | TWD 110,00 | TWD 99,30 | 13,80M |
| 2026-09-09 | TWD 100,00 | -%1,48 | TWD 102,00 | TWD 102,50 | TWD 99,40 | 3,32M |
| 2026-09-08 | TWD 101,50 | +%1,00 | TWD 102,00 | TWD 108,50 | TWD 101,00 | 11,40M |
| 2026-09-07 | TWD 100,50 | -%0,50 | TWD 103,00 | TWD 103,50 | TWD 100,00 | 2,66M |
| 2026-09-04 | TWD 101,00 | +%2,75 | TWD 100,00 | TWD 101,50 | TWD 97,50 | 3,56M |
| 2026-09-03 | TWD 98,30 | -%1,70 | TWD 100,50 | TWD 103,00 | TWD 98,20 | 3,49M |
| 2026-09-02 | TWD 100,00 | -%3,85 | TWD 103,50 | TWD 104,50 | TWD 99,70 | 3,23M |
| 2026-09-01 | TWD 104,00 | +%0,97 | TWD 102,00 | TWD 108,00 | TWD 102,00 | 7,14M |
| 2026-08-31 | TWD 103,00 | +%3,41 | TWD 98,70 | TWD 104,00 | TWD 97,60 | 4,62M |
| 2026-08-28 | TWD 99,60 | -%0,30 | TWD 101,50 | TWD 104,00 | TWD 99,60 | 3,22M |
| 2026-08-27 | TWD 99,90 | -%1,92 | TWD 102,50 | TWD 104,00 | TWD 99,10 | 3,20M |
| 2026-08-26 | TWD 101,85 | +%5,37 | TWD 97,46 | TWD 104,85 | TWD 96,96 | 5,14M |
| 2026-08-25 | TWD 96,66 | -%3,20 | TWD 99,65 | TWD 99,65 | TWD 93,76 | 4,07M |
| 2026-08-24 | TWD 99,85 | +%1,63 | TWD 99,85 | TWD 105,85 | TWD 99,85 | 5,53M |
| 2026-08-21 | TWD 98,26 | -%4,47 | TWD 102,85 | TWD 103,35 | TWD 97,76 | 3,47M |
| 2026-08-20 | TWD 102,85 | +%0,98 | TWD 102,85 | TWD 104,85 | TWD 100,35 | 2,70M |
| 2026-08-19 | TWD 101,85 | -%2,86 | TWD 100,85 | TWD 104,85 | TWD 99,85 | 2,94M |
| 2026-08-18 | TWD 104,85 | -%1,41 | TWD 105,85 | TWD 108,84 | TWD 102,85 | 8,67M |
| 2026-08-17 | TWD 106,35 | +%3,75 | TWD 100,35 | TWD 108,34 | TWD 99,36 | 8,43M |
| 2026-08-14 | TWD 102,50 | -%1,44 | TWD 106,00 | TWD 106,00 | TWD 99,90 | 5,96M |
| 2026-08-13 | TWD 104,00 | %0,00 | TWD 106,00 | TWD 111,00 | TWD 103,50 | 9,97M |
| 2026-08-12 | TWD 104,00 | +%2,46 | TWD 102,50 | TWD 109,00 | TWD 102,50 | 8,33M |
| 2026-08-11 | TWD 101,50 | -%5,14 | TWD 106,00 | TWD 107,50 | TWD 101,50 | 3,73M |
| 2026-08-10 | TWD 107,00 | +%9,18 | TWD 100,50 | TWD 107,50 | TWD 99,00 | 5,74M |
| 2026-08-07 | TWD 98,00 | -%5,31 | TWD 103,50 | TWD 104,50 | TWD 97,50 | 3,98M |
| 2026-08-06 | TWD 103,50 | -%0,48 | TWD 104,00 | TWD 104,50 | TWD 98,00 | 7,18M |
| 2026-08-05 | TWD 104,00 | +%9,70 | TWD 99,40 | TWD 104,00 | TWD 96,20 | 11,01M |
| 2026-08-04 | TWD 94,80 | +%7,97 | TWD 87,00 | TWD 95,40 | TWD 86,10 | 10,56M |
| 2026-08-03 | TWD 87,80 | +%9,89 | TWD 77,50 | TWD 87,80 | TWD 77,50 | 3,18M |
| 2026-07-31 | TWD 79,90 | +%7,39 | TWD 81,80 | TWD 81,80 | TWD 76,90 | 5,83M |
| 2026-07-30 | TWD 74,40 | -%3,75 | TWD 74,90 | TWD 80,50 | TWD 72,70 | 5,57M |
| 2026-07-29 | TWD 77,30 | -%8,84 | TWD 83,60 | TWD 83,70 | TWD 76,40 | 5,65M |
| 2026-07-28 | TWD 84,80 | -%9,98 | TWD 87,80 | TWD 89,00 | TWD 84,80 | 3,75M |
| 2026-07-27 | TWD 94,20 | -%1,15 | TWD 94,50 | TWD 95,80 | TWD 90,50 | 3,50M |
| 2026-07-24 | TWD 95,30 | -%7,48 | TWD 100,50 | TWD 101,00 | TWD 95,10 | 4,75M |
| 2026-07-23 | TWD 103,00 | -%1,90 | TWD 106,50 | TWD 111,50 | TWD 100,00 | 9,37M |
| 2026-07-22 | TWD 105,00 | +%3,45 | TWD 102,50 | TWD 111,50 | TWD 102,50 | 11,20M |
| 2026-07-21 | TWD 101,50 | +%0,50 | TWD 102,50 | TWD 103,50 | TWD 97,60 | 6,07M |
| 2026-07-20 | TWD 101,00 | -%3,35 | TWD 101,00 | TWD 105,50 | TWD 95,50 | 6,72M |
| 2026-07-17 | TWD 104,50 | -%9,91 | TWD 108,00 | TWD 111,00 | TWD 104,50 | 5,82M |
| 2026-07-16 | TWD 116,00 | -%5,69 | TWD 120,50 | TWD 122,00 | TWD 115,50 | 6,50M |
| 2026-07-15 | TWD 123,00 | -%0,81 | TWD 126,50 | TWD 127,50 | TWD 120,50 | 10,31M |
| 2026-07-14 | TWD 124,00 | -%7,12 | TWD 131,00 | TWD 134,50 | TWD 120,50 | 20,19M |
| 2026-07-13 | TWD 133,50 | +%9,88 | TWD 133,00 | TWD 133,50 | TWD 130,50 | 20,10M |
| 2026-07-10 | TWD 121,50 | %0,00 | TWD 121,50 | TWD 121,50 | TWD 121,50 | 0 |
| 2026-07-09 | TWD 121,50 | +%1,25 | TWD 120,00 | TWD 127,00 | TWD 118,50 | 9,37M |
| 2026-07-08 | TWD 120,00 | +%1,69 | TWD 118,00 | TWD 121,50 | TWD 115,00 | 8,49M |
| 2026-07-07 | TWD 118,00 | -%8,17 | TWD 129,50 | TWD 129,50 | TWD 116,00 | 9,96M |
| 2026-07-06 | TWD 128,50 | -%5,17 | TWD 139,50 | TWD 143,00 | TWD 127,00 | 19,71M |
| 2026-07-03 | TWD 135,50 | +%1,12 | TWD 131,00 | TWD 137,50 | TWD 127,00 | 23,86M |
| 2026-07-02 | TWD 134,00 | +%9,84 | TWD 121,00 | TWD 134,00 | TWD 121,00 | 27,96M |
| 2026-07-01 | TWD 122,00 | -%8,61 | TWD 136,50 | TWD 142,00 | TWD 120,50 | 38,31M |
| 2026-06-30 | TWD 133,50 | +%9,88 | TWD 128,50 | TWD 133,50 | TWD 127,00 | 12,45M |
| 2026-06-29 | TWD 121,50 | -%2,41 | TWD 129,50 | TWD 129,50 | TWD 119,00 | 5,15M |
| 2026-06-26 | TWD 124,50 | -%6,74 | TWD 132,50 | TWD 139,00 | TWD 124,50 | 8,79M |
| 2026-06-25 | TWD 133,50 | -%2,91 | TWD 141,50 | TWD 141,50 | TWD 129,50 | 11,92M |
| 2026-06-24 | TWD 137,50 | -%9,84 | TWD 151,50 | TWD 153,00 | TWD 137,50 | 18,55M |
| 2026-06-23 | TWD 152,50 | +%9,71 | TWD 150,00 | TWD 152,50 | TWD 149,00 | 8,12M |
| 2026-06-22 | TWD 139,00 | +%9,88 | TWD 129,50 | TWD 139,00 | TWD 129,00 | 8,75M |
| 2026-06-18 | TWD 126,50 | +%3,27 | TWD 123,00 | TWD 128,00 | TWD 120,50 | 11,83M |
| 2026-06-17 | TWD 122,50 | +%2,51 | TWD 117,50 | TWD 127,00 | TWD 117,00 | 14,03M |
| 2026-06-16 | TWD 119,50 | -%4,40 | TWD 125,50 | TWD 134,50 | TWD 119,00 | 28,81M |
| 2026-06-15 | TWD 125,00 | +%9,65 | TWD 122,00 | TWD 125,00 | TWD 118,50 | 10,13M |
| 2026-06-12 | TWD 114,00 | +%9,62 | TWD 114,00 | TWD 114,00 | TWD 110,50 | 4,24M |
| 2026-06-11 | TWD 104,00 | +%0,97 | TWD 101,00 | TWD 106,00 | TWD 98,30 | 4,99M |
| 2026-06-10 | TWD 103,00 | -%8,04 | TWD 107,00 | TWD 113,50 | TWD 103,00 | 4,98M |
| 2026-06-09 | TWD 112,00 | +%7,69 | TWD 107,00 | TWD 113,00 | TWD 102,00 | 6,07M |
| 2026-06-08 | TWD 104,00 | -%3,70 | TWD 97,20 | TWD 106,50 | TWD 97,20 | 4,88M |
| 2026-06-05 | TWD 108,00 | -%2,26 | TWD 108,50 | TWD 110,50 | TWD 103,00 | 4,47M |
| 2026-06-04 | TWD 110,50 | -%4,33 | TWD 113,50 | TWD 114,50 | TWD 109,00 | 4,49M |
| 2026-06-03 | TWD 115,50 | -%2,53 | TWD 120,50 | TWD 122,00 | TWD 112,50 | 8,85M |
| 2026-06-02 | TWD 118,50 | -%5,95 | TWD 124,50 | TWD 126,50 | TWD 118,50 | 7,77M |
| 2026-06-01 | TWD 126,00 | -%8,70 | TWD 138,50 | TWD 141,00 | TWD 125,00 | 15,53M |
| 2026-05-29 | TWD 138,00 | +%2,60 | TWD 146,50 | TWD 147,50 | TWD 133,50 | 22,94M |
| 2026-05-28 | TWD 134,50 | +%6,75 | TWD 126,00 | TWD 138,50 | TWD 125,00 | 16,90M |
| 2026-05-27 | TWD 126,00 | %0,00 | TWD 131,00 | TWD 138,00 | TWD 122,00 | 15,13M |