Novatek Microelectronics Corp. 3034
TWSE · Tayvan · Elektronik Teknoloji
TWD 547,00+1,00 (+%0,18)
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 547,00 | +%0,18 | TWD 546,00 | TWD 551,00 | TWD 541,00 | 2,40M |
| 2026-09-30 | TWD 546,00 | +%1,11 | TWD 543,00 | TWD 556,00 | TWD 537,00 | 4,41M |
| 2026-09-29 | TWD 540,00 | -%0,55 | TWD 550,00 | TWD 550,00 | TWD 538,00 | 2,74M |
| 2026-09-24 | TWD 543,00 | -%0,37 | TWD 539,00 | TWD 543,00 | TWD 525,00 | 3,46M |
| 2026-09-23 | TWD 545,00 | -%2,15 | TWD 561,00 | TWD 561,00 | TWD 542,00 | 2,73M |
| 2026-09-22 | TWD 557,00 | +%1,64 | TWD 553,00 | TWD 567,00 | TWD 549,00 | 3,71M |
| 2026-09-21 | TWD 548,00 | -%1,79 | TWD 557,00 | TWD 557,00 | TWD 545,00 | 2,85M |
| 2026-09-18 | TWD 558,00 | +%2,39 | TWD 550,00 | TWD 558,00 | TWD 544,00 | 4,61M |
| 2026-09-17 | TWD 545,00 | -%0,55 | TWD 553,00 | TWD 558,00 | TWD 543,00 | 2,17M |
| 2026-09-16 | TWD 548,00 | +%1,29 | TWD 548,00 | TWD 553,00 | TWD 543,00 | 2,94M |
| 2026-09-15 | TWD 541,00 | -%2,70 | TWD 556,00 | TWD 559,00 | TWD 526,00 | 3,54M |
| 2026-09-14 | TWD 556,00 | +%1,65 | TWD 545,00 | TWD 561,00 | TWD 537,00 | 3,41M |
| 2026-09-11 | TWD 547,00 | +%0,37 | TWD 536,00 | TWD 547,00 | TWD 536,00 | 2,37M |
| 2026-09-10 | TWD 545,00 | +%0,37 | TWD 538,00 | TWD 551,00 | TWD 534,00 | 2,47M |
| 2026-09-09 | TWD 543,00 | +%1,69 | TWD 532,00 | TWD 552,00 | TWD 532,00 | 3,64M |
| 2026-09-08 | TWD 534,00 | -%1,11 | TWD 543,00 | TWD 543,00 | TWD 524,00 | 1,99M |
| 2026-09-07 | TWD 540,00 | +%3,05 | TWD 534,00 | TWD 540,00 | TWD 525,00 | 2,23M |
| 2026-09-04 | TWD 524,00 | -%0,57 | TWD 527,00 | TWD 530,00 | TWD 519,00 | 1,99M |
| 2026-09-03 | TWD 527,00 | -%2,95 | TWD 548,00 | TWD 549,00 | TWD 522,00 | 2,52M |
| 2026-09-02 | TWD 543,00 | -%1,63 | TWD 558,00 | TWD 563,00 | TWD 540,00 | 3,11M |
| 2026-09-01 | TWD 552,00 | +%2,22 | TWD 539,00 | TWD 554,00 | TWD 539,00 | 4,23M |
| 2026-08-31 | TWD 540,00 | -%0,92 | TWD 543,00 | TWD 544,00 | TWD 533,00 | 5,44M |
| 2026-08-28 | TWD 545,00 | -%0,55 | TWD 548,00 | TWD 550,00 | TWD 539,00 | 2,78M |
| 2026-08-27 | TWD 548,00 | -%1,62 | TWD 559,00 | TWD 560,00 | TWD 541,00 | 3,27M |
| 2026-08-26 | TWD 557,00 | +%0,36 | TWD 556,00 | TWD 567,00 | TWD 550,00 | 4,73M |
| 2026-08-25 | TWD 555,00 | +%2,40 | TWD 552,00 | TWD 562,00 | TWD 536,00 | 5,88M |
| 2026-08-24 | TWD 542,00 | +%2,26 | TWD 530,00 | TWD 545,00 | TWD 528,00 | 3,85M |
| 2026-08-21 | TWD 530,00 | +%0,57 | TWD 528,00 | TWD 531,00 | TWD 526,00 | 1,41M |
| 2026-08-20 | TWD 527,00 | -%1,31 | TWD 545,00 | TWD 553,00 | TWD 520,00 | 4,11M |
| 2026-08-19 | TWD 534,00 | +%5,74 | TWD 504,00 | TWD 535,00 | TWD 501,00 | 4,55M |
| 2026-08-18 | TWD 505,00 | -%0,79 | TWD 502,00 | TWD 508,00 | TWD 499,50 | 2,51M |
| 2026-08-17 | TWD 509,00 | -%0,59 | TWD 510,00 | TWD 513,00 | TWD 498,50 | 3,14M |
| 2026-08-14 | TWD 512,00 | -%4,83 | TWD 538,00 | TWD 538,00 | TWD 507,00 | 3,54M |
| 2026-08-13 | TWD 538,00 | +%0,19 | TWD 542,00 | TWD 545,00 | TWD 531,00 | 3,60M |
| 2026-08-12 | TWD 537,00 | -%0,19 | TWD 538,00 | TWD 544,00 | TWD 532,00 | 2,99M |
| 2026-08-11 | TWD 538,00 | -%1,10 | TWD 543,00 | TWD 546,00 | TWD 533,00 | 2,36M |
| 2026-08-10 | TWD 544,00 | +%0,37 | TWD 546,00 | TWD 557,00 | TWD 541,00 | 2,93M |
| 2026-08-07 | TWD 542,00 | -%0,18 | TWD 541,00 | TWD 546,00 | TWD 532,00 | 3,41M |
| 2026-08-06 | TWD 543,00 | -%1,27 | TWD 547,00 | TWD 556,00 | TWD 540,00 | 2,91M |
| 2026-08-05 | TWD 550,00 | +%4,96 | TWD 540,00 | TWD 572,00 | TWD 538,00 | 7,52M |
| 2026-08-04 | TWD 524,00 | +%0,96 | TWD 515,00 | TWD 532,00 | TWD 514,00 | 4,21M |
| 2026-08-03 | TWD 519,00 | %0,00 | TWD 510,00 | TWD 527,00 | TWD 510,00 | 3,35M |
| 2026-07-31 | TWD 519,00 | +%5,70 | TWD 530,00 | TWD 531,00 | TWD 504,00 | 7,33M |
| 2026-07-30 | TWD 491,00 | -%2,77 | TWD 501,00 | TWD 512,00 | TWD 486,50 | 4,18M |
| 2026-07-29 | TWD 505,00 | +%2,54 | TWD 505,00 | TWD 522,00 | TWD 493,00 | 6,08M |
| 2026-07-28 | TWD 492,50 | -%4,92 | TWD 499,00 | TWD 514,00 | TWD 492,50 | 3,26M |
| 2026-07-27 | TWD 518,00 | +%2,17 | TWD 510,00 | TWD 525,00 | TWD 507,00 | 3,55M |
| 2026-07-24 | TWD 507,00 | +%0,80 | TWD 500,00 | TWD 509,00 | TWD 497,00 | 4,12M |
| 2026-07-23 | TWD 503,00 | +%0,40 | TWD 501,00 | TWD 509,00 | TWD 495,00 | 4,29M |
| 2026-07-22 | TWD 501,00 | +%5,25 | TWD 484,50 | TWD 507,00 | TWD 484,50 | 6,45M |
| 2026-07-21 | TWD 476,00 | +%3,93 | TWD 462,50 | TWD 479,50 | TWD 462,50 | 4,26M |
| 2026-07-20 | TWD 458,00 | -%0,54 | TWD 470,00 | TWD 473,00 | TWD 452,00 | 4,14M |
| 2026-07-17 | TWD 460,50 | -%2,33 | TWD 461,00 | TWD 473,00 | TWD 456,00 | 5,41M |
| 2026-07-16 | TWD 471,50 | -%0,11 | TWD 471,00 | TWD 474,00 | TWD 461,50 | 3,96M |
| 2026-07-15 | TWD 472,00 | +%0,85 | TWD 473,50 | TWD 480,50 | TWD 462,00 | 4,46M |
| 2026-07-14 | TWD 468,00 | +%0,11 | TWD 463,00 | TWD 469,00 | TWD 451,00 | 11,57M |
| 2026-07-13 | TWD 467,50 | -%13,75 | TWD 494,00 | TWD 505,00 | TWD 467,50 | 12,61M |
| 2026-07-10 | TWD 542,00 | %0,00 | TWD 542,00 | TWD 542,00 | TWD 542,00 | 0 |
| 2026-07-09 | TWD 542,00 | -%0,37 | TWD 549,00 | TWD 549,00 | TWD 535,00 | 6,48M |
| 2026-07-08 | TWD 544,00 | +%2,45 | TWD 532,00 | TWD 547,00 | TWD 528,00 | 6,02M |
| 2026-07-07 | TWD 531,00 | -%1,30 | TWD 539,00 | TWD 553,00 | TWD 531,00 | 5,30M |
| 2026-07-06 | TWD 538,00 | %0,00 | TWD 542,00 | TWD 543,00 | TWD 531,00 | 3,43M |
| 2026-07-03 | TWD 538,00 | -%0,55 | TWD 534,00 | TWD 546,00 | TWD 534,00 | 2,46M |
| 2026-07-02 | TWD 541,00 | +%0,56 | TWD 531,00 | TWD 545,00 | TWD 528,00 | 4,48M |
| 2026-07-01 | TWD 538,00 | +%0,56 | TWD 543,00 | TWD 551,00 | TWD 535,00 | 5,32M |
| 2026-06-30 | TWD 535,00 | +%2,29 | TWD 529,00 | TWD 542,00 | TWD 518,00 | 7,33M |
| 2026-06-29 | TWD 523,00 | +%2,75 | TWD 519,00 | TWD 530,00 | TWD 514,00 | 5,63M |
| 2026-06-26 | TWD 509,00 | -%9,27 | TWD 542,00 | TWD 547,00 | TWD 507,00 | 9,42M |
| 2026-06-25 | TWD 561,00 | +%3,31 | TWD 545,00 | TWD 572,00 | TWD 543,00 | 6,16M |
| 2026-06-24 | TWD 543,00 | -%0,18 | TWD 540,00 | TWD 546,00 | TWD 525,00 | 5,12M |
| 2026-06-23 | TWD 544,00 | -%4,06 | TWD 600,00 | TWD 606,00 | TWD 543,00 | 14,03M |
| 2026-06-22 | TWD 567,00 | +%9,88 | TWD 529,00 | TWD 567,00 | TWD 526,00 | 10,70M |
| 2026-06-18 | TWD 516,00 | +%0,19 | TWD 518,00 | TWD 540,00 | TWD 514,00 | 9,75M |
| 2026-06-17 | TWD 515,00 | +%3,00 | TWD 495,50 | TWD 519,00 | TWD 492,00 | 6,80M |
| 2026-06-16 | TWD 500,00 | +%1,01 | TWD 498,00 | TWD 504,00 | TWD 493,00 | 3,08M |
| 2026-06-15 | TWD 495,00 | +%1,33 | TWD 500,00 | TWD 501,00 | TWD 491,50 | 2,78M |
| 2026-06-12 | TWD 488,50 | +%0,10 | TWD 497,00 | TWD 507,00 | TWD 488,50 | 4,54M |
| 2026-06-11 | TWD 488,00 | +%1,99 | TWD 480,00 | TWD 488,50 | TWD 476,00 | 3,77M |
| 2026-06-10 | TWD 478,50 | -%0,42 | TWD 478,00 | TWD 494,00 | TWD 477,00 | 4,78M |
| 2026-06-09 | TWD 480,50 | +%1,59 | TWD 471,50 | TWD 485,50 | TWD 463,50 | 6,18M |
| 2026-06-08 | TWD 473,00 | -%3,86 | TWD 460,00 | TWD 475,00 | TWD 456,00 | 4,67M |
| 2026-06-05 | TWD 492,00 | +%0,61 | TWD 491,00 | TWD 492,00 | TWD 480,00 | 5,35M |
| 2026-06-04 | TWD 489,00 | -%2,78 | TWD 502,00 | TWD 502,00 | TWD 489,00 | 4,03M |
| 2026-06-03 | TWD 503,00 | -%0,79 | TWD 511,00 | TWD 512,00 | TWD 500,00 | 4,99M |
| 2026-06-02 | TWD 507,00 | +%2,11 | TWD 498,00 | TWD 510,00 | TWD 493,00 | 10,57M |
| 2026-06-01 | TWD 496,50 | +%4,09 | TWD 484,00 | TWD 497,00 | TWD 480,00 | 6,72M |
| 2026-05-29 | TWD 477,00 | -%0,31 | TWD 480,50 | TWD 485,50 | TWD 475,00 | 7,67M |
| 2026-05-28 | TWD 478,50 | -%1,34 | TWD 487,50 | TWD 496,00 | TWD 477,50 | 5,89M |
| 2026-05-27 | TWD 485,00 | -%1,32 | TWD 491,00 | TWD 495,50 | TWD 484,00 | 6,79M |
| 2026-05-26 | TWD 491,50 | +%0,51 | TWD 491,50 | TWD 496,50 | TWD 486,00 | 4,25M |