Faraday Technology Corp. 3035
TWSE · Tayvan · Elektronik Teknoloji
TWD 211,00-2,00 (-%0,94)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 211,50 | -%0,70 | TWD 213,00 | TWD 214,50 | TWD 210,00 | 1,27M |
| 2026-10-01 | TWD 213,00 | +%1,19 | TWD 210,00 | TWD 214,00 | TWD 208,50 | 4,26M |
| 2026-09-30 | TWD 210,50 | +%0,24 | TWD 210,50 | TWD 215,50 | TWD 208,00 | 5,70M |
| 2026-09-29 | TWD 210,00 | +%1,69 | TWD 208,00 | TWD 217,00 | TWD 204,50 | 7,00M |
| 2026-09-24 | TWD 206,50 | +%1,23 | TWD 202,00 | TWD 207,50 | TWD 199,50 | 4,72M |
| 2026-09-23 | TWD 204,00 | +%0,49 | TWD 203,00 | TWD 209,00 | TWD 201,00 | 7,33M |
| 2026-09-22 | TWD 203,00 | +%6,28 | TWD 196,00 | TWD 210,00 | TWD 195,50 | 14,83M |
| 2026-09-21 | TWD 191,00 | +%0,26 | TWD 194,50 | TWD 194,50 | TWD 190,00 | 4,27M |
| 2026-09-18 | TWD 190,50 | +%6,42 | TWD 184,00 | TWD 193,00 | TWD 182,50 | 8,92M |
| 2026-09-17 | TWD 179,00 | +%3,17 | TWD 175,00 | TWD 182,00 | TWD 175,00 | 3,24M |
| 2026-09-16 | TWD 173,50 | +%2,06 | TWD 170,50 | TWD 174,50 | TWD 170,50 | 1,16M |
| 2026-09-15 | TWD 170,00 | -%1,45 | TWD 172,50 | TWD 172,50 | TWD 169,00 | 1,27M |
| 2026-09-14 | TWD 172,50 | +%1,77 | TWD 167,00 | TWD 176,00 | TWD 165,00 | 2,86M |
| 2026-09-11 | TWD 169,50 | -%5,31 | TWD 175,00 | TWD 176,00 | TWD 169,50 | 3,43M |
| 2026-09-10 | TWD 179,00 | +%1,42 | TWD 176,00 | TWD 181,00 | TWD 175,50 | 2,07M |
| 2026-09-09 | TWD 176,50 | +%0,86 | TWD 177,00 | TWD 179,50 | TWD 175,50 | 1,89M |
| 2026-09-08 | TWD 175,00 | -%2,23 | TWD 182,00 | TWD 183,00 | TWD 174,50 | 2,76M |
| 2026-09-07 | TWD 179,00 | -%0,28 | TWD 182,50 | TWD 182,50 | TWD 177,00 | 1,53M |
| 2026-09-04 | TWD 179,50 | -%0,28 | TWD 183,50 | TWD 184,50 | TWD 177,50 | 1,43M |
| 2026-09-03 | TWD 180,00 | -%2,44 | TWD 186,50 | TWD 187,50 | TWD 179,00 | 2,45M |
| 2026-09-02 | TWD 184,50 | +%0,54 | TWD 183,50 | TWD 186,00 | TWD 182,00 | 2,84M |
| 2026-09-01 | TWD 183,50 | +%4,86 | TWD 177,50 | TWD 187,50 | TWD 177,50 | 5,95M |
| 2026-08-31 | TWD 175,00 | -%3,05 | TWD 177,00 | TWD 178,00 | TWD 172,50 | 2,17M |
| 2026-08-28 | TWD 180,50 | +%2,27 | TWD 179,00 | TWD 184,00 | TWD 178,00 | 2,59M |
| 2026-08-27 | TWD 176,50 | -%2,22 | TWD 181,50 | TWD 182,50 | TWD 176,50 | 1,88M |
| 2026-08-26 | TWD 180,50 | +%4,94 | TWD 172,50 | TWD 183,00 | TWD 171,50 | 3,44M |
| 2026-08-25 | TWD 172,00 | +%1,18 | TWD 170,00 | TWD 172,00 | TWD 166,50 | 1,10M |
| 2026-08-24 | TWD 170,00 | +%0,29 | TWD 170,50 | TWD 176,00 | TWD 168,00 | 1,61M |
| 2026-08-21 | TWD 169,50 | -%1,45 | TWD 172,00 | TWD 172,50 | TWD 168,50 | 1,34M |
| 2026-08-20 | TWD 172,00 | -%0,29 | TWD 175,00 | TWD 177,50 | TWD 168,00 | 2,25M |
| 2026-08-19 | TWD 172,50 | +%1,17 | TWD 166,00 | TWD 175,00 | TWD 166,00 | 3,10M |
| 2026-08-18 | TWD 170,50 | -%3,67 | TWD 177,00 | TWD 177,50 | TWD 169,00 | 2,46M |
| 2026-08-17 | TWD 177,00 | +%2,02 | TWD 173,50 | TWD 180,00 | TWD 172,00 | 2,44M |
| 2026-08-14 | TWD 173,50 | -%1,98 | TWD 178,00 | TWD 178,50 | TWD 173,00 | 2,42M |
| 2026-08-13 | TWD 177,00 | -%1,12 | TWD 182,00 | TWD 184,50 | TWD 176,50 | 4,00M |
| 2026-08-12 | TWD 179,00 | +%1,70 | TWD 176,50 | TWD 180,00 | TWD 176,50 | 2,33M |
| 2026-08-11 | TWD 176,00 | -%1,12 | TWD 176,50 | TWD 179,50 | TWD 174,00 | 3,06M |
| 2026-08-10 | TWD 178,00 | +%3,49 | TWD 173,00 | TWD 180,50 | TWD 171,00 | 6,16M |
| 2026-08-07 | TWD 172,00 | +%0,58 | TWD 172,00 | TWD 175,00 | TWD 170,00 | 3,25M |
| 2026-08-06 | TWD 171,00 | -%0,29 | TWD 170,50 | TWD 172,50 | TWD 165,50 | 3,27M |
| 2026-08-05 | TWD 171,50 | +%3,31 | TWD 172,00 | TWD 176,50 | TWD 170,00 | 5,44M |
| 2026-08-04 | TWD 166,00 | +%3,75 | TWD 160,00 | TWD 171,00 | TWD 157,00 | 6,27M |
| 2026-08-03 | TWD 160,00 | +%7,02 | TWD 148,00 | TWD 163,00 | TWD 146,50 | 9,35M |
| 2026-07-31 | TWD 149,50 | -%0,66 | TWD 160,00 | TWD 162,50 | TWD 148,50 | 19,07M |
| 2026-07-30 | TWD 150,50 | -%9,88 | TWD 160,00 | TWD 165,00 | TWD 150,50 | 10,89M |
| 2026-07-29 | TWD 167,00 | -%9,97 | TWD 172,00 | TWD 173,00 | TWD 167,00 | 4,40M |
| 2026-07-28 | TWD 185,50 | -%7,48 | TWD 193,00 | TWD 194,00 | TWD 184,00 | 5,65M |
| 2026-07-27 | TWD 200,50 | +%1,52 | TWD 195,50 | TWD 200,50 | TWD 192,00 | 5,03M |
| 2026-07-24 | TWD 197,50 | +%2,33 | TWD 190,00 | TWD 199,00 | TWD 189,00 | 4,51M |
| 2026-07-23 | TWD 193,00 | -%3,02 | TWD 203,50 | TWD 204,50 | TWD 190,50 | 3,89M |
| 2026-07-22 | TWD 199,00 | +%2,31 | TWD 199,00 | TWD 203,00 | TWD 196,50 | 4,79M |
| 2026-07-21 | TWD 194,50 | +%6,58 | TWD 185,50 | TWD 195,00 | TWD 184,00 | 3,45M |
| 2026-07-20 | TWD 182,50 | -%0,82 | TWD 185,00 | TWD 186,50 | TWD 172,00 | 5,52M |
| 2026-07-17 | TWD 184,00 | -%9,58 | TWD 195,00 | TWD 198,00 | TWD 183,50 | 7,02M |
| 2026-07-16 | TWD 203,50 | -%1,69 | TWD 206,00 | TWD 209,00 | TWD 199,00 | 3,46M |
| 2026-07-15 | TWD 207,00 | %0,00 | TWD 210,50 | TWD 210,50 | TWD 203,50 | 4,85M |
| 2026-07-14 | TWD 207,00 | -%2,82 | TWD 212,00 | TWD 214,00 | TWD 194,00 | 7,76M |
| 2026-07-13 | TWD 213,00 | -%1,39 | TWD 219,00 | TWD 220,50 | TWD 211,00 | 5,06M |
| 2026-07-10 | TWD 216,00 | %0,00 | TWD 216,00 | TWD 216,00 | TWD 216,00 | 0 |
| 2026-07-09 | TWD 216,00 | %0,00 | TWD 218,50 | TWD 220,00 | TWD 214,00 | 7,22M |
| 2026-07-08 | TWD 216,00 | +%8,54 | TWD 211,00 | TWD 218,50 | TWD 210,00 | 11,39M |
| 2026-07-07 | TWD 199,00 | -%5,69 | TWD 212,50 | TWD 214,50 | TWD 197,50 | 6,28M |
| 2026-07-06 | TWD 211,00 | -%5,17 | TWD 223,50 | TWD 224,00 | TWD 209,00 | 8,02M |
| 2026-07-03 | TWD 222,50 | -%0,67 | TWD 220,00 | TWD 225,00 | TWD 217,50 | 6,46M |
| 2026-07-02 | TWD 224,00 | +%5,66 | TWD 208,00 | TWD 225,00 | TWD 205,50 | 7,60M |
| 2026-07-01 | TWD 212,00 | +%0,47 | TWD 214,50 | TWD 221,00 | TWD 211,00 | 8,01M |
| 2026-06-30 | TWD 211,00 | +%0,24 | TWD 216,50 | TWD 216,50 | TWD 210,50 | 6,98M |
| 2026-06-29 | TWD 210,50 | +%1,94 | TWD 204,50 | TWD 213,00 | TWD 200,00 | 7,13M |
| 2026-06-26 | TWD 206,50 | -%9,83 | TWD 225,50 | TWD 225,50 | TWD 206,50 | 14,24M |
| 2026-06-25 | TWD 229,00 | -%0,65 | TWD 237,00 | TWD 245,00 | TWD 224,00 | 16,70M |
| 2026-06-24 | TWD 230,50 | -%1,07 | TWD 229,50 | TWD 233,00 | TWD 221,00 | 15,05M |
| 2026-06-23 | TWD 233,00 | +%1,53 | TWD 232,50 | TWD 245,00 | TWD 232,00 | 30,42M |
| 2026-06-22 | TWD 229,50 | +%9,81 | TWD 221,00 | TWD 229,50 | TWD 220,00 | 15,72M |
| 2026-06-18 | TWD 209,00 | +%3,47 | TWD 203,00 | TWD 209,50 | TWD 201,50 | 8,89M |
| 2026-06-17 | TWD 202,00 | +%0,50 | TWD 198,50 | TWD 204,50 | TWD 197,00 | 5,99M |
| 2026-06-16 | TWD 201,00 | -%0,50 | TWD 202,00 | TWD 206,00 | TWD 198,50 | 10,02M |
| 2026-06-15 | TWD 202,00 | +%9,78 | TWD 190,50 | TWD 202,00 | TWD 190,00 | 13,33M |
| 2026-06-12 | TWD 184,00 | +%3,37 | TWD 185,00 | TWD 191,00 | TWD 184,00 | 4,64M |
| 2026-06-11 | TWD 178,00 | +%2,01 | TWD 174,50 | TWD 179,00 | TWD 172,50 | 5,00M |
| 2026-06-10 | TWD 174,50 | -%6,18 | TWD 182,00 | TWD 185,50 | TWD 174,00 | 5,50M |
| 2026-06-09 | TWD 186,00 | +%5,68 | TWD 179,00 | TWD 187,00 | TWD 175,00 | 6,18M |
| 2026-06-08 | TWD 176,00 | -%8,33 | TWD 173,00 | TWD 177,50 | TWD 173,00 | 7,19M |
| 2026-06-05 | TWD 192,00 | +%0,26 | TWD 190,50 | TWD 195,50 | TWD 183,00 | 8,49M |
| 2026-06-04 | TWD 191,50 | -%5,67 | TWD 200,50 | TWD 201,00 | TWD 191,50 | 11,79M |
| 2026-06-03 | TWD 203,00 | -%3,10 | TWD 211,50 | TWD 212,00 | TWD 203,00 | 9,19M |
| 2026-06-02 | TWD 209,50 | -%0,71 | TWD 212,00 | TWD 217,00 | TWD 201,00 | 14,25M |
| 2026-06-01 | TWD 211,00 | +%1,93 | TWD 209,50 | TWD 214,00 | TWD 205,00 | 11,13M |
| 2026-05-29 | TWD 207,00 | -%0,72 | TWD 213,50 | TWD 215,50 | TWD 206,00 | 13,38M |
| 2026-05-28 | TWD 208,50 | +%2,96 | TWD 203,00 | TWD 210,50 | TWD 201,50 | 15,75M |
| 2026-05-27 | TWD 202,50 | -%2,64 | TWD 213,50 | TWD 216,00 | TWD 201,00 | 16,27M |