Test Research, Inc. 3030
TWSE · Tayvan · Üretici İmalatı
TWD 289,00+10,00 (+%3,58)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 289,00 | +%3,58 | TWD 281,50 | TWD 290,00 | TWD 278,50 | 1,60M |
| 2026-09-30 | TWD 279,00 | +%1,09 | TWD 279,00 | TWD 284,50 | TWD 275,00 | 939,43K |
| 2026-09-29 | TWD 276,00 | +%2,22 | TWD 270,50 | TWD 280,50 | TWD 269,00 | 1,38M |
| 2026-09-24 | TWD 270,00 | +%2,08 | TWD 264,00 | TWD 270,00 | TWD 261,50 | 436,23K |
| 2026-09-23 | TWD 264,50 | -%1,31 | TWD 270,50 | TWD 272,00 | TWD 263,50 | 613,16K |
| 2026-09-22 | TWD 268,00 | -%0,19 | TWD 272,00 | TWD 273,00 | TWD 267,00 | 548,06K |
| 2026-09-21 | TWD 268,50 | +%0,56 | TWD 268,50 | TWD 272,00 | TWD 267,50 | 357,00K |
| 2026-09-18 | TWD 267,00 | +%1,14 | TWD 269,00 | TWD 269,00 | TWD 265,50 | 489,08K |
| 2026-09-17 | TWD 264,00 | +%0,57 | TWD 268,00 | TWD 268,00 | TWD 264,00 | 413,30K |
| 2026-09-16 | TWD 262,50 | +%1,55 | TWD 260,50 | TWD 263,50 | TWD 259,50 | 301,10K |
| 2026-09-15 | TWD 258,50 | -%0,19 | TWD 258,50 | TWD 262,00 | TWD 258,50 | 361,64K |
| 2026-09-14 | TWD 259,00 | -%1,52 | TWD 263,00 | TWD 263,00 | TWD 258,00 | 542,28K |
| 2026-09-11 | TWD 263,00 | -%1,31 | TWD 264,50 | TWD 264,50 | TWD 261,00 | 589,56K |
| 2026-09-10 | TWD 266,50 | -%1,66 | TWD 271,00 | TWD 272,00 | TWD 266,00 | 693,56K |
| 2026-09-09 | TWD 271,00 | +%0,37 | TWD 272,00 | TWD 276,50 | TWD 270,50 | 635,22K |
| 2026-09-08 | TWD 270,00 | -%4,26 | TWD 277,00 | TWD 278,00 | TWD 268,50 | 1,69M |
| 2026-09-07 | TWD 282,00 | -%0,70 | TWD 284,00 | TWD 285,50 | TWD 281,00 | 812,68K |
| 2026-09-04 | TWD 284,00 | -%3,24 | TWD 299,50 | TWD 300,50 | TWD 278,50 | 2,58M |
| 2026-09-03 | TWD 293,50 | +%1,73 | TWD 292,00 | TWD 306,50 | TWD 287,50 | 2,67M |
| 2026-09-02 | TWD 288,50 | -%3,03 | TWD 293,50 | TWD 294,50 | TWD 288,00 | 1,08M |
| 2026-09-01 | TWD 297,50 | +%2,41 | TWD 294,00 | TWD 304,50 | TWD 294,00 | 1,34M |
| 2026-08-31 | TWD 290,50 | -%1,02 | TWD 295,00 | TWD 297,50 | TWD 285,00 | 642,39K |
| 2026-08-28 | TWD 293,50 | -%1,01 | TWD 298,50 | TWD 299,50 | TWD 292,50 | 667,00K |
| 2026-08-27 | TWD 296,50 | +%2,77 | TWD 289,50 | TWD 300,50 | TWD 289,00 | 804,68K |
| 2026-08-26 | TWD 288,50 | +%2,12 | TWD 285,00 | TWD 290,50 | TWD 282,00 | 493,14K |
| 2026-08-25 | TWD 282,50 | +%0,36 | TWD 284,00 | TWD 284,00 | TWD 273,50 | 662,30K |
| 2026-08-24 | TWD 281,50 | -%1,23 | TWD 287,00 | TWD 290,00 | TWD 281,00 | 493,21K |
| 2026-08-21 | TWD 285,00 | -%1,55 | TWD 289,50 | TWD 290,50 | TWD 283,50 | 509,77K |
| 2026-08-20 | TWD 289,50 | +%1,58 | TWD 288,50 | TWD 290,00 | TWD 282,00 | 736,31K |
| 2026-08-19 | TWD 285,00 | -%1,55 | TWD 283,00 | TWD 290,50 | TWD 281,00 | 754,03K |
| 2026-08-18 | TWD 289,50 | -%3,34 | TWD 298,50 | TWD 301,50 | TWD 289,50 | 738,32K |
| 2026-08-17 | TWD 299,50 | +%1,53 | TWD 294,50 | TWD 301,00 | TWD 292,50 | 708,62K |
| 2026-08-14 | TWD 295,00 | -%2,80 | TWD 307,00 | TWD 307,00 | TWD 293,00 | 1,03M |
| 2026-08-13 | TWD 303,50 | -%1,30 | TWD 309,00 | TWD 313,50 | TWD 303,00 | 1,18M |
| 2026-08-12 | TWD 307,50 | +%1,65 | TWD 302,50 | TWD 311,00 | TWD 302,50 | 1,65M |
| 2026-08-11 | TWD 302,50 | +%2,02 | TWD 297,50 | TWD 304,50 | TWD 294,00 | 1,54M |
| 2026-08-10 | TWD 296,50 | +%2,24 | TWD 295,00 | TWD 302,50 | TWD 293,00 | 1,04M |
| 2026-08-07 | TWD 290,00 | -%1,86 | TWD 298,00 | TWD 301,00 | TWD 288,00 | 1,02M |
| 2026-08-06 | TWD 295,50 | -%0,67 | TWD 297,50 | TWD 298,50 | TWD 288,50 | 962,35K |
| 2026-08-05 | TWD 297,50 | +%0,34 | TWD 304,00 | TWD 309,00 | TWD 297,00 | 1,36M |
| 2026-08-04 | TWD 296,50 | +%3,49 | TWD 296,50 | TWD 304,00 | TWD 291,00 | 1,90M |
| 2026-08-03 | TWD 286,50 | +%6,70 | TWD 266,50 | TWD 292,50 | TWD 266,00 | 1,51M |
| 2026-07-31 | TWD 268,50 | +%7,83 | TWD 267,00 | TWD 273,00 | TWD 265,00 | 1,44M |
| 2026-07-30 | TWD 249,00 | -%2,35 | TWD 252,00 | TWD 261,00 | TWD 245,00 | 1,98M |
| 2026-07-29 | TWD 255,00 | -%6,76 | TWD 274,50 | TWD 276,00 | TWD 246,50 | 4,18M |
| 2026-07-28 | TWD 273,50 | -%7,76 | TWD 286,00 | TWD 287,50 | TWD 272,50 | 2,01M |
| 2026-07-27 | TWD 296,50 | +%1,37 | TWD 292,00 | TWD 298,50 | TWD 283,50 | 1,17M |
| 2026-07-24 | TWD 292,50 | -%1,35 | TWD 291,00 | TWD 309,00 | TWD 289,50 | 1,27M |
| 2026-07-23 | TWD 296,50 | -%0,67 | TWD 300,00 | TWD 302,50 | TWD 292,50 | 900,02K |
| 2026-07-22 | TWD 298,50 | +%2,40 | TWD 296,00 | TWD 303,00 | TWD 296,00 | 1,02M |
| 2026-07-21 | TWD 291,50 | +%3,00 | TWD 287,00 | TWD 292,00 | TWD 285,00 | 1,22M |
| 2026-07-20 | TWD 283,00 | -%1,74 | TWD 289,00 | TWD 294,00 | TWD 270,50 | 2,75M |
| 2026-07-17 | TWD 288,00 | -%7,10 | TWD 299,00 | TWD 306,00 | TWD 288,00 | 2,30M |
| 2026-07-16 | TWD 310,00 | +%2,65 | TWD 301,50 | TWD 317,00 | TWD 295,00 | 1,54M |
| 2026-07-15 | TWD 302,00 | +%3,60 | TWD 295,00 | TWD 303,00 | TWD 291,50 | 988,65K |
| 2026-07-14 | TWD 291,50 | -%2,51 | TWD 299,50 | TWD 299,50 | TWD 280,00 | 3,38M |
| 2026-07-13 | TWD 299,00 | %0,00 | TWD 301,00 | TWD 302,50 | TWD 292,50 | 1,88M |
| 2026-07-10 | TWD 299,00 | %0,00 | TWD 299,00 | TWD 299,00 | TWD 299,00 | 0 |
| 2026-07-09 | TWD 299,00 | -%1,81 | TWD 305,00 | TWD 305,50 | TWD 299,00 | 1,13M |
| 2026-07-08 | TWD 304,50 | +%2,87 | TWD 304,50 | TWD 311,00 | TWD 298,00 | 2,08M |
| 2026-07-07 | TWD 296,00 | -%4,52 | TWD 310,00 | TWD 310,50 | TWD 294,50 | 3,17M |
| 2026-07-06 | TWD 310,00 | -%3,58 | TWD 322,50 | TWD 324,00 | TWD 308,50 | 2,53M |
| 2026-07-03 | TWD 321,50 | +%0,78 | TWD 319,00 | TWD 322,00 | TWD 311,00 | 2,60M |
| 2026-07-02 | TWD 319,00 | -%9,76 | TWD 325,50 | TWD 328,50 | TWD 318,50 | 8,28M |
| 2026-07-01 | TWD 353,50 | +%7,94 | TWD 336,00 | TWD 360,00 | TWD 334,00 | 7,12M |
| 2026-06-30 | TWD 327,50 | +%1,87 | TWD 325,50 | TWD 334,00 | TWD 325,50 | 2,16M |
| 2026-06-29 | TWD 321,50 | +%2,06 | TWD 319,00 | TWD 326,50 | TWD 316,00 | 1,80M |
| 2026-06-26 | TWD 315,00 | -%4,55 | TWD 328,50 | TWD 330,00 | TWD 313,00 | 2,62M |
| 2026-06-25 | TWD 330,00 | -%0,75 | TWD 332,50 | TWD 336,50 | TWD 328,50 | 1,51M |
| 2026-06-24 | TWD 332,50 | -%1,63 | TWD 331,00 | TWD 335,00 | TWD 327,50 | 1,34M |
| 2026-06-23 | TWD 338,00 | -%3,43 | TWD 351,00 | TWD 351,00 | TWD 336,00 | 1,88M |
| 2026-06-22 | TWD 350,00 | +%2,79 | TWD 348,00 | TWD 356,00 | TWD 347,50 | 2,09M |
| 2026-06-18 | TWD 340,50 | +%2,41 | TWD 333,50 | TWD 344,00 | TWD 333,00 | 1,60M |
| 2026-06-17 | TWD 332,50 | +%0,61 | TWD 325,00 | TWD 336,00 | TWD 322,50 | 1,09M |
| 2026-06-16 | TWD 330,50 | -%1,64 | TWD 341,00 | TWD 344,50 | TWD 330,00 | 1,70M |
| 2026-06-15 | TWD 336,00 | +%4,19 | TWD 327,00 | TWD 346,50 | TWD 326,00 | 2,69M |
| 2026-06-12 | TWD 322,50 | +%3,04 | TWD 336,50 | TWD 336,50 | TWD 318,00 | 1,70M |
| 2026-06-11 | TWD 313,00 | -%3,10 | TWD 318,00 | TWD 326,00 | TWD 293,00 | 4,29M |
| 2026-06-10 | TWD 323,00 | -%6,10 | TWD 340,00 | TWD 345,00 | TWD 323,00 | 3,35M |
| 2026-06-09 | TWD 344,00 | -%1,99 | TWD 352,00 | TWD 352,00 | TWD 344,00 | 2,53M |
| 2026-06-08 | TWD 351,00 | -%4,10 | TWD 330,00 | TWD 357,00 | TWD 330,00 | 3,16M |
| 2026-06-05 | TWD 366,00 | +%0,27 | TWD 365,00 | TWD 367,50 | TWD 347,50 | 2,84M |
| 2026-06-04 | TWD 365,00 | -%2,01 | TWD 370,00 | TWD 377,00 | TWD 363,00 | 2,75M |
| 2026-06-03 | TWD 372,50 | +%0,40 | TWD 373,00 | TWD 376,50 | TWD 363,50 | 3,52M |
| 2026-06-02 | TWD 371,00 | -%9,07 | TWD 403,00 | TWD 403,00 | TWD 368,00 | 8,44M |
| 2026-06-01 | TWD 408,00 | +%0,74 | TWD 415,00 | TWD 417,50 | TWD 401,00 | 3,44M |
| 2026-05-29 | TWD 405,00 | -%0,98 | TWD 428,00 | TWD 428,00 | TWD 405,00 | 4,82M |
| 2026-05-28 | TWD 409,00 | +%2,38 | TWD 410,00 | TWD 433,50 | TWD 405,50 | 6,83M |
| 2026-05-27 | TWD 399,50 | -%2,44 | TWD 415,50 | TWD 420,00 | TWD 395,00 | 5,62M |
| 2026-05-26 | TWD 409,50 | -%2,03 | TWD 424,00 | TWD 426,00 | TWD 405,00 | 4,00M |