Zenitron Corporation 3028
TWSE · Tayvan · Dağıtım Hizmetleri
TWD 63,40+1,30 (+%2,09)
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 63,40 | +%2,09 | TWD 62,50 | TWD 63,40 | TWD 62,20 | 668,04K |
| 2026-10-01 | TWD 62,10 | -%1,27 | TWD 62,90 | TWD 62,90 | TWD 62,00 | 544,56K |
| 2026-09-30 | TWD 62,90 | +%0,32 | TWD 63,00 | TWD 63,40 | TWD 62,70 | 546,32K |
| 2026-09-29 | TWD 62,70 | +%0,32 | TWD 62,70 | TWD 63,60 | TWD 62,60 | 525,57K |
| 2026-09-24 | TWD 62,50 | +%1,30 | TWD 62,00 | TWD 63,20 | TWD 61,50 | 771,00K |
| 2026-09-23 | TWD 61,70 | -%0,96 | TWD 62,80 | TWD 62,80 | TWD 61,70 | 499,96K |
| 2026-09-22 | TWD 62,30 | -%0,80 | TWD 63,40 | TWD 63,70 | TWD 62,30 | 630,50K |
| 2026-09-21 | TWD 62,80 | +%1,62 | TWD 62,70 | TWD 63,20 | TWD 61,90 | 648,15K |
| 2026-09-18 | TWD 61,80 | +%1,15 | TWD 61,30 | TWD 62,00 | TWD 61,30 | 545,00K |
| 2026-09-17 | TWD 61,10 | -%0,16 | TWD 61,20 | TWD 61,80 | TWD 61,00 | 603,24K |
| 2026-09-16 | TWD 61,20 | +%0,82 | TWD 60,80 | TWD 61,40 | TWD 60,60 | 459,27K |
| 2026-09-15 | TWD 60,70 | -%0,82 | TWD 61,20 | TWD 61,40 | TWD 60,50 | 434,31K |
| 2026-09-14 | TWD 61,20 | -%0,81 | TWD 61,70 | TWD 61,70 | TWD 60,60 | 508,13K |
| 2026-09-11 | TWD 61,70 | -%0,96 | TWD 61,60 | TWD 62,00 | TWD 61,30 | 507,00K |
| 2026-09-10 | TWD 62,30 | +%0,48 | TWD 61,80 | TWD 62,60 | TWD 61,40 | 645,39K |
| 2026-09-09 | TWD 62,00 | -%0,48 | TWD 62,20 | TWD 62,30 | TWD 61,30 | 874,12K |
| 2026-09-08 | TWD 62,30 | -%1,74 | TWD 64,10 | TWD 64,40 | TWD 62,20 | 936,38K |
| 2026-09-07 | TWD 63,40 | -%1,09 | TWD 64,30 | TWD 64,70 | TWD 63,40 | 801,12K |
| 2026-09-04 | TWD 64,10 | +%0,16 | TWD 64,60 | TWD 64,90 | TWD 63,30 | 478,25K |
| 2026-09-03 | TWD 64,00 | -%3,03 | TWD 66,00 | TWD 66,50 | TWD 64,00 | 822,99K |
| 2026-09-02 | TWD 66,00 | +%2,17 | TWD 65,40 | TWD 66,30 | TWD 64,60 | 763,19K |
| 2026-09-01 | TWD 64,60 | -%0,15 | TWD 64,30 | TWD 65,20 | TWD 64,30 | 544,34K |
| 2026-08-31 | TWD 64,70 | +%0,47 | TWD 63,90 | TWD 64,70 | TWD 63,50 | 779,10K |
| 2026-08-28 | TWD 64,40 | -%1,68 | TWD 65,80 | TWD 65,90 | TWD 64,40 | 1,23M |
| 2026-08-27 | TWD 65,50 | -%1,21 | TWD 66,90 | TWD 66,90 | TWD 65,50 | 896,47K |
| 2026-08-26 | TWD 66,30 | +%0,45 | TWD 66,20 | TWD 66,80 | TWD 65,90 | 345,05K |
| 2026-08-25 | TWD 66,00 | -%1,05 | TWD 66,70 | TWD 66,70 | TWD 65,60 | 555,01K |
| 2026-08-24 | TWD 66,70 | -%0,60 | TWD 66,90 | TWD 68,20 | TWD 66,70 | 858,49K |
| 2026-08-21 | TWD 67,10 | +%1,82 | TWD 65,90 | TWD 67,20 | TWD 65,40 | 482,54K |
| 2026-08-20 | TWD 65,90 | +%0,46 | TWD 66,20 | TWD 66,60 | TWD 65,40 | 450,83K |
| 2026-08-19 | TWD 65,60 | %0,00 | TWD 64,80 | TWD 66,20 | TWD 64,10 | 591,02K |
| 2026-08-18 | TWD 65,60 | -%2,24 | TWD 67,30 | TWD 67,30 | TWD 65,50 | 996,66K |
| 2026-08-17 | TWD 67,10 | -%1,47 | TWD 68,10 | TWD 68,10 | TWD 66,30 | 989,21K |
| 2026-08-14 | TWD 68,10 | -%1,73 | TWD 70,20 | TWD 70,20 | TWD 68,00 | 1,06M |
| 2026-08-13 | TWD 69,30 | -%0,57 | TWD 70,70 | TWD 70,70 | TWD 69,20 | 898,01K |
| 2026-08-12 | TWD 69,70 | -%0,99 | TWD 70,50 | TWD 72,50 | TWD 69,50 | 1,49M |
| 2026-08-11 | TWD 70,40 | +%2,77 | TWD 68,80 | TWD 71,30 | TWD 68,40 | 2,24M |
| 2026-08-10 | TWD 68,50 | +%3,95 | TWD 68,50 | TWD 69,40 | TWD 67,80 | 2,01M |
| 2026-08-07 | TWD 65,90 | -%9,23 | TWD 69,70 | TWD 69,70 | TWD 65,80 | 3,99M |
| 2026-08-06 | TWD 72,60 | +%1,26 | TWD 71,60 | TWD 72,70 | TWD 69,20 | 1,55M |
| 2026-08-05 | TWD 71,70 | +%5,91 | TWD 69,00 | TWD 72,20 | TWD 68,90 | 2,70M |
| 2026-08-04 | TWD 67,70 | +%5,95 | TWD 63,50 | TWD 67,70 | TWD 63,10 | 1,52M |
| 2026-08-03 | TWD 63,90 | +%3,90 | TWD 61,00 | TWD 65,30 | TWD 60,50 | 1,29M |
| 2026-07-31 | TWD 61,50 | +%7,71 | TWD 61,30 | TWD 61,90 | TWD 60,40 | 1,62M |
| 2026-07-30 | TWD 57,10 | -%2,06 | TWD 57,80 | TWD 59,20 | TWD 56,50 | 1,53M |
| 2026-07-29 | TWD 58,30 | -%3,64 | TWD 60,60 | TWD 61,30 | TWD 56,50 | 2,79M |
| 2026-07-28 | TWD 60,50 | -%5,62 | TWD 61,80 | TWD 62,00 | TWD 60,20 | 1,80M |
| 2026-07-27 | TWD 64,10 | -%4,75 | TWD 67,80 | TWD 67,80 | TWD 63,10 | 2,00M |
| 2026-07-24 | TWD 67,30 | -%1,46 | TWD 68,30 | TWD 69,30 | TWD 67,20 | 1,31M |
| 2026-07-23 | TWD 68,30 | +%1,34 | TWD 68,10 | TWD 68,40 | TWD 66,70 | 1,04M |
| 2026-07-22 | TWD 67,40 | +%1,51 | TWD 67,70 | TWD 68,70 | TWD 67,00 | 1,53M |
| 2026-07-21 | TWD 66,40 | +%0,91 | TWD 65,70 | TWD 67,10 | TWD 65,70 | 1,36M |
| 2026-07-20 | TWD 65,80 | -%3,24 | TWD 68,00 | TWD 68,90 | TWD 64,00 | 2,15M |
| 2026-07-17 | TWD 68,00 | -%5,53 | TWD 70,10 | TWD 71,30 | TWD 67,40 | 3,26M |
| 2026-07-16 | TWD 71,98 | -%5,06 | TWD 75,03 | TWD 75,82 | TWD 70,50 | 4,08M |
| 2026-07-15 | TWD 75,82 | +%10,00 | TWD 69,62 | TWD 75,82 | TWD 69,52 | 3,73M |
| 2026-07-14 | TWD 68,93 | -%1,69 | TWD 70,50 | TWD 70,90 | TWD 66,57 | 2,42M |
| 2026-07-13 | TWD 70,11 | -%5,32 | TWD 74,25 | TWD 75,72 | TWD 69,91 | 2,77M |
| 2026-07-10 | TWD 74,05 | %0,00 | TWD 74,05 | TWD 74,05 | TWD 74,05 | 0 |
| 2026-07-09 | TWD 74,05 | +%1,48 | TWD 72,97 | TWD 76,22 | TWD 72,87 | 1,74M |
| 2026-07-08 | TWD 72,97 | -%4,51 | TWD 76,41 | TWD 77,10 | TWD 72,87 | 2,34M |
| 2026-07-07 | TWD 76,41 | -%4,60 | TWD 78,58 | TWD 79,66 | TWD 76,12 | 2,39M |
| 2026-07-06 | TWD 80,10 | -%2,32 | TWD 82,00 | TWD 83,30 | TWD 79,80 | 2,96M |
| 2026-07-03 | TWD 82,00 | -%0,85 | TWD 82,70 | TWD 83,80 | TWD 81,60 | 2,96M |
| 2026-07-02 | TWD 82,70 | +%2,35 | TWD 80,10 | TWD 83,30 | TWD 79,10 | 2,01M |
| 2026-07-01 | TWD 80,80 | -%2,77 | TWD 83,50 | TWD 84,00 | TWD 80,60 | 2,76M |
| 2026-06-30 | TWD 83,10 | +%2,09 | TWD 81,80 | TWD 85,30 | TWD 81,80 | 5,05M |
| 2026-06-29 | TWD 81,40 | +%0,62 | TWD 80,90 | TWD 83,00 | TWD 78,50 | 3,80M |
| 2026-06-26 | TWD 80,90 | +%3,98 | TWD 77,80 | TWD 84,70 | TWD 77,50 | 7,25M |
| 2026-06-25 | TWD 77,80 | -%2,02 | TWD 80,60 | TWD 80,90 | TWD 77,20 | 2,24M |
| 2026-06-24 | TWD 79,40 | +%0,63 | TWD 78,20 | TWD 81,50 | TWD 77,50 | 2,39M |
| 2026-06-23 | TWD 78,90 | -%4,36 | TWD 85,00 | TWD 85,00 | TWD 78,50 | 4,92M |
| 2026-06-22 | TWD 82,50 | +%10,00 | TWD 76,20 | TWD 82,50 | TWD 75,50 | 7,04M |
| 2026-06-18 | TWD 75,00 | +%0,94 | TWD 75,80 | TWD 76,50 | TWD 73,80 | 3,58M |
| 2026-06-17 | TWD 74,30 | -%0,67 | TWD 70,80 | TWD 74,30 | TWD 70,10 | 3,45M |
| 2026-06-16 | TWD 74,80 | -%1,19 | TWD 76,60 | TWD 77,70 | TWD 74,80 | 3,68M |
| 2026-06-15 | TWD 75,70 | +%0,93 | TWD 76,50 | TWD 77,20 | TWD 74,80 | 2,64M |
| 2026-06-12 | TWD 75,00 | +%1,08 | TWD 77,00 | TWD 77,80 | TWD 74,60 | 1,95M |
| 2026-06-11 | TWD 74,20 | -%1,98 | TWD 75,20 | TWD 76,10 | TWD 72,40 | 2,27M |
| 2026-06-10 | TWD 75,70 | -%2,70 | TWD 76,40 | TWD 79,30 | TWD 75,50 | 2,52M |
| 2026-06-09 | TWD 77,80 | +%4,15 | TWD 76,80 | TWD 79,70 | TWD 76,70 | 3,28M |
| 2026-06-08 | TWD 74,70 | -%5,08 | TWD 70,90 | TWD 75,00 | TWD 70,90 | 3,18M |
| 2026-06-05 | TWD 78,70 | -%5,97 | TWD 83,50 | TWD 83,50 | TWD 78,10 | 4,91M |
| 2026-06-04 | TWD 83,70 | +%0,36 | TWD 83,50 | TWD 86,00 | TWD 83,50 | 3,49M |
| 2026-06-03 | TWD 83,40 | -%0,71 | TWD 84,80 | TWD 85,20 | TWD 83,10 | 3,49M |
| 2026-06-02 | TWD 84,00 | +%3,58 | TWD 81,80 | TWD 84,00 | TWD 80,60 | 4,27M |
| 2026-06-01 | TWD 81,10 | -%0,49 | TWD 81,50 | TWD 82,20 | TWD 80,50 | 2,51M |
| 2026-05-29 | TWD 81,50 | +%0,37 | TWD 83,50 | TWD 83,50 | TWD 80,60 | 2,95M |
| 2026-05-28 | TWD 81,20 | -%0,25 | TWD 82,10 | TWD 84,10 | TWD 80,80 | 4,25M |
| 2026-05-27 | TWD 81,40 | -%0,25 | TWD 84,20 | TWD 85,40 | TWD 80,30 | 4,81M |