WT Microelectronics Co., Ltd. 3036
TWSE · Tayvan · Dağıtım Hizmetleri
TWD 212,50+7,00 (+%3,41)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 205,50 | -%0,96 | TWD 209,50 | TWD 210,00 | TWD 205,50 | 7,15M |
| 2026-09-29 | TWD 207,50 | +%0,24 | TWD 206,50 | TWD 207,50 | TWD 205,00 | 4,51M |
| 2026-09-24 | TWD 207,00 | +%0,49 | TWD 205,50 | TWD 207,50 | TWD 203,00 | 4,84M |
| 2026-09-23 | TWD 206,00 | +%0,49 | TWD 206,50 | TWD 207,50 | TWD 204,50 | 4,29M |
| 2026-09-22 | TWD 205,00 | -%0,73 | TWD 208,00 | TWD 209,00 | TWD 205,00 | 7,14M |
| 2026-09-21 | TWD 206,50 | +%0,49 | TWD 207,00 | TWD 207,50 | TWD 204,00 | 5,62M |
| 2026-09-18 | TWD 205,50 | +%0,74 | TWD 204,00 | TWD 209,50 | TWD 201,50 | 12,42M |
| 2026-09-17 | TWD 204,00 | +%6,81 | TWD 193,00 | TWD 206,00 | TWD 193,00 | 18,15M |
| 2026-09-16 | TWD 191,00 | -%0,78 | TWD 193,00 | TWD 194,50 | TWD 190,00 | 7,22M |
| 2026-09-15 | TWD 192,50 | +%0,26 | TWD 193,00 | TWD 196,50 | TWD 192,00 | 5,51M |
| 2026-09-14 | TWD 192,00 | +%0,52 | TWD 190,00 | TWD 193,50 | TWD 189,00 | 3,40M |
| 2026-09-11 | TWD 191,00 | -%0,78 | TWD 190,00 | TWD 192,00 | TWD 189,00 | 3,97M |
| 2026-09-10 | TWD 192,50 | +%0,52 | TWD 192,00 | TWD 195,00 | TWD 191,50 | 6,35M |
| 2026-09-09 | TWD 191,50 | +%1,06 | TWD 189,00 | TWD 191,50 | TWD 188,00 | 3,57M |
| 2026-09-08 | TWD 189,50 | -%1,56 | TWD 193,50 | TWD 193,50 | TWD 188,00 | 5,45M |
| 2026-09-07 | TWD 192,50 | %0,00 | TWD 195,00 | TWD 195,00 | TWD 191,50 | 5,50M |
| 2026-09-04 | TWD 192,50 | +%1,05 | TWD 194,00 | TWD 195,00 | TWD 188,50 | 7,28M |
| 2026-09-03 | TWD 190,50 | +%1,87 | TWD 190,00 | TWD 196,00 | TWD 189,00 | 14,95M |
| 2026-09-02 | TWD 187,00 | -%4,59 | TWD 185,50 | TWD 191,00 | TWD 181,50 | 25,82M |
| 2026-09-01 | TWD 196,00 | %0,00 | TWD 195,00 | TWD 198,50 | TWD 195,00 | 4,97M |
| 2026-08-31 | TWD 196,00 | %0,00 | TWD 196,00 | TWD 196,00 | TWD 192,50 | 4,30M |
| 2026-08-28 | TWD 196,00 | +%1,55 | TWD 194,50 | TWD 197,50 | TWD 194,00 | 5,21M |
| 2026-08-27 | TWD 193,00 | -%1,78 | TWD 197,00 | TWD 197,50 | TWD 193,00 | 7,51M |
| 2026-08-26 | TWD 196,50 | -%1,01 | TWD 200,00 | TWD 200,50 | TWD 196,00 | 7,06M |
| 2026-08-25 | TWD 198,50 | -%1,00 | TWD 199,00 | TWD 200,00 | TWD 197,00 | 5,08M |
| 2026-08-24 | TWD 200,50 | -%2,67 | TWD 205,50 | TWD 207,00 | TWD 200,50 | 6,83M |
| 2026-08-21 | TWD 206,00 | +%0,24 | TWD 206,00 | TWD 209,00 | TWD 204,50 | 3,31M |
| 2026-08-20 | TWD 205,50 | +%1,99 | TWD 205,00 | TWD 206,00 | TWD 199,50 | 4,34M |
| 2026-08-19 | TWD 201,50 | -%0,25 | TWD 198,50 | TWD 204,50 | TWD 196,50 | 8,84M |
| 2026-08-18 | TWD 202,00 | -%0,98 | TWD 203,50 | TWD 206,00 | TWD 200,00 | 5,33M |
| 2026-08-17 | TWD 204,00 | -%2,86 | TWD 208,50 | TWD 210,00 | TWD 204,00 | 5,38M |
| 2026-08-14 | TWD 210,00 | -%2,33 | TWD 216,00 | TWD 217,00 | TWD 209,00 | 8,74M |
| 2026-08-13 | TWD 215,00 | -%1,15 | TWD 220,50 | TWD 221,50 | TWD 215,00 | 6,83M |
| 2026-08-12 | TWD 217,50 | -%1,14 | TWD 220,00 | TWD 222,00 | TWD 216,00 | 10,07M |
| 2026-08-11 | TWD 220,00 | -%3,93 | TWD 224,50 | TWD 225,50 | TWD 215,00 | 13,90M |
| 2026-08-10 | TWD 229,00 | +%8,27 | TWD 213,50 | TWD 230,50 | TWD 213,50 | 20,05M |
| 2026-08-07 | TWD 211,50 | -%9,42 | TWD 218,50 | TWD 223,50 | TWD 210,50 | 40,85M |
| 2026-08-06 | TWD 233,50 | +%3,78 | TWD 225,50 | TWD 235,50 | TWD 224,00 | 23,40M |
| 2026-08-05 | TWD 225,00 | +%5,88 | TWD 221,00 | TWD 233,50 | TWD 217,00 | 22,73M |
| 2026-08-04 | TWD 212,50 | +%3,91 | TWD 200,00 | TWD 214,00 | TWD 199,50 | 9,75M |
| 2026-08-03 | TWD 204,50 | +%4,07 | TWD 194,50 | TWD 207,00 | TWD 192,50 | 9,11M |
| 2026-07-31 | TWD 196,50 | +%7,08 | TWD 190,00 | TWD 201,50 | TWD 189,50 | 10,66M |
| 2026-07-30 | TWD 183,50 | -%0,54 | TWD 184,50 | TWD 188,50 | TWD 180,50 | 5,46M |
| 2026-07-29 | TWD 184,50 | -%3,15 | TWD 189,00 | TWD 192,50 | TWD 180,00 | 10,75M |
| 2026-07-28 | TWD 190,50 | -%6,39 | TWD 199,00 | TWD 200,50 | TWD 190,50 | 8,10M |
| 2026-07-27 | TWD 203,50 | -%0,97 | TWD 208,00 | TWD 208,50 | TWD 199,50 | 6,51M |
| 2026-07-24 | TWD 205,50 | -%0,96 | TWD 204,50 | TWD 209,50 | TWD 203,50 | 6,75M |
| 2026-07-23 | TWD 207,50 | +%5,06 | TWD 199,50 | TWD 207,50 | TWD 198,00 | 8,25M |
| 2026-07-22 | TWD 197,50 | +%0,77 | TWD 196,00 | TWD 199,00 | TWD 194,00 | 5,20M |
| 2026-07-21 | TWD 196,00 | +%4,81 | TWD 188,00 | TWD 197,00 | TWD 186,50 | 7,07M |
| 2026-07-20 | TWD 187,00 | -%0,80 | TWD 191,00 | TWD 191,00 | TWD 181,50 | 9,57M |
| 2026-07-17 | TWD 188,50 | -%3,83 | TWD 193,00 | TWD 197,00 | TWD 187,00 | 9,29M |
| 2026-07-16 | TWD 196,00 | -%2,00 | TWD 201,00 | TWD 201,00 | TWD 196,00 | 6,21M |
| 2026-07-15 | TWD 200,00 | -%1,72 | TWD 205,00 | TWD 205,50 | TWD 199,00 | 8,38M |
| 2026-07-14 | TWD 203,50 | -%3,55 | TWD 209,00 | TWD 210,00 | TWD 200,50 | 9,72M |
| 2026-07-13 | TWD 211,00 | -%0,24 | TWD 213,00 | TWD 221,50 | TWD 209,00 | 8,73M |
| 2026-07-10 | TWD 211,50 | %0,00 | TWD 211,50 | TWD 211,50 | TWD 211,50 | 0 |
| 2026-07-09 | TWD 211,50 | +%0,48 | TWD 212,50 | TWD 216,00 | TWD 211,50 | 4,16M |
| 2026-07-08 | TWD 210,50 | -%1,64 | TWD 216,00 | TWD 216,00 | TWD 208,50 | 6,30M |
| 2026-07-07 | TWD 214,00 | -%2,28 | TWD 220,00 | TWD 223,50 | TWD 211,00 | 10,54M |
| 2026-07-06 | TWD 219,00 | -%1,13 | TWD 221,00 | TWD 223,00 | TWD 216,50 | 7,02M |
| 2026-07-03 | TWD 221,50 | +%1,84 | TWD 215,50 | TWD 222,00 | TWD 214,00 | 7,54M |
| 2026-07-02 | TWD 217,50 | +%3,08 | TWD 210,50 | TWD 219,00 | TWD 209,00 | 8,53M |
| 2026-07-01 | TWD 211,00 | -%1,40 | TWD 217,00 | TWD 219,00 | TWD 210,00 | 17,82M |
| 2026-06-30 | TWD 214,00 | +%2,39 | TWD 213,50 | TWD 215,50 | TWD 209,00 | 6,59M |
| 2026-06-29 | TWD 209,00 | -%3,02 | TWD 216,00 | TWD 216,00 | TWD 207,00 | 10,91M |
| 2026-06-26 | TWD 215,50 | -%0,92 | TWD 217,50 | TWD 218,00 | TWD 211,00 | 10,31M |
| 2026-06-25 | TWD 217,50 | -%0,68 | TWD 221,00 | TWD 224,00 | TWD 216,00 | 8,63M |
| 2026-06-24 | TWD 219,00 | -%0,68 | TWD 222,00 | TWD 222,00 | TWD 217,00 | 7,03M |
| 2026-06-23 | TWD 220,50 | -%2,00 | TWD 226,00 | TWD 229,50 | TWD 220,00 | 12,39M |
| 2026-06-22 | TWD 225,00 | +%1,12 | TWD 223,00 | TWD 228,50 | TWD 218,50 | 15,70M |
| 2026-06-18 | TWD 222,50 | -%0,67 | TWD 224,50 | TWD 229,00 | TWD 220,50 | 15,75M |
| 2026-06-17 | TWD 224,00 | +%2,28 | TWD 216,00 | TWD 225,50 | TWD 214,50 | 8,74M |
| 2026-06-16 | TWD 219,00 | -%3,10 | TWD 227,00 | TWD 229,00 | TWD 218,00 | 9,91M |
| 2026-06-15 | TWD 226,00 | -%1,09 | TWD 236,50 | TWD 236,50 | TWD 225,00 | 11,85M |
| 2026-06-12 | TWD 228,50 | -%1,72 | TWD 239,50 | TWD 240,00 | TWD 228,50 | 10,48M |
| 2026-06-11 | TWD 232,50 | -%2,92 | TWD 235,50 | TWD 237,00 | TWD 222,50 | 22,49M |
| 2026-06-10 | TWD 239,50 | -%4,20 | TWD 250,00 | TWD 251,00 | TWD 238,00 | 17,43M |
| 2026-06-09 | TWD 250,00 | %0,00 | TWD 255,00 | TWD 255,50 | TWD 246,00 | 15,26M |
| 2026-06-08 | TWD 250,00 | -%11,03 | TWD 247,00 | TWD 254,50 | TWD 246,00 | 25,03M |
| 2026-06-05 | TWD 281,00 | -%0,35 | TWD 283,00 | TWD 284,50 | TWD 273,00 | 14,99M |
| 2026-06-04 | TWD 282,00 | -%3,59 | TWD 290,00 | TWD 291,50 | TWD 277,50 | 13,91M |
| 2026-06-03 | TWD 292,50 | +%0,69 | TWD 296,00 | TWD 298,50 | TWD 288,00 | 12,92M |
| 2026-06-02 | TWD 290,50 | +%1,04 | TWD 296,50 | TWD 301,00 | TWD 285,00 | 18,32M |
| 2026-06-01 | TWD 287,50 | -%0,35 | TWD 286,50 | TWD 291,50 | TWD 281,00 | 8,70M |
| 2026-05-29 | TWD 288,50 | -%0,35 | TWD 291,00 | TWD 292,00 | TWD 286,50 | 7,71M |
| 2026-05-28 | TWD 289,50 | -%2,20 | TWD 299,50 | TWD 299,50 | TWD 289,00 | 6,15M |
| 2026-05-27 | TWD 296,00 | +%0,85 | TWD 300,00 | TWD 304,50 | TWD 292,50 | 9,16M |
| 2026-05-26 | TWD 293,50 | -%2,65 | TWD 299,00 | TWD 303,50 | TWD 291,50 | 8,39M |
| 2026-05-25 | TWD 301,50 | +%4,33 | TWD 292,00 | TWD 308,00 | TWD 289,00 | 13,59M |