TXC Corporation 3042
TWSE · Tayvan · Elektronik Teknoloji
TWD 219,00+0,50 (+%0,23)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 218,50 | +%4,05 | TWD 210,00 | TWD 224,00 | TWD 207,50 | 34,08M |
| 2026-09-30 | TWD 210,00 | +%0,72 | TWD 208,50 | TWD 218,50 | TWD 206,00 | 26,57M |
| 2026-09-29 | TWD 208,50 | +%2,71 | TWD 214,50 | TWD 222,50 | TWD 205,00 | 34,08M |
| 2026-09-24 | TWD 203,00 | +%2,53 | TWD 196,00 | TWD 212,00 | TWD 189,00 |
| 41,43M |
| 2026-09-23 | TWD 198,00 | +%7,90 | TWD 186,50 | TWD 201,50 | TWD 179,00 | 32,69M |
| 2026-09-22 | TWD 183,50 | %0,00 | TWD 186,50 | TWD 188,00 | TWD 183,50 | 6,58M |
| 2026-09-21 | TWD 183,50 | -%0,54 | TWD 186,50 | TWD 186,50 | TWD 183,00 | 3,93M |
| 2026-09-18 | TWD 184,50 | +%3,36 | TWD 183,00 | TWD 187,50 | TWD 182,00 | 10,25M |
| 2026-09-17 | TWD 178,50 | -%3,77 | TWD 186,00 | TWD 190,50 | TWD 178,50 | 12,11M |
| 2026-09-16 | TWD 185,50 | +%2,49 | TWD 183,00 | TWD 189,00 | TWD 181,50 | 13,43M |
| 2026-09-15 | TWD 181,00 | +%1,69 | TWD 175,00 | TWD 186,00 | TWD 175,00 | 8,24M |
| 2026-09-14 | TWD 178,00 | +%1,14 | TWD 173,00 | TWD 180,00 | TWD 171,50 | 6,07M |
| 2026-09-11 | TWD 176,00 | -%2,49 | TWD 176,00 | TWD 178,00 | TWD 173,50 | 5,97M |
| 2026-09-10 | TWD 180,50 | -%2,17 | TWD 180,00 | TWD 182,00 | TWD 171,50 | 17,29M |
| 2026-09-09 | TWD 184,50 | +%7,27 | TWD 180,00 | TWD 188,50 | TWD 178,00 | 20,04M |
| 2026-09-08 | TWD 172,00 | -%2,55 | TWD 178,00 | TWD 181,00 | TWD 171,50 | 5,60M |
| 2026-09-07 | TWD 176,50 | +%1,73 | TWD 175,00 | TWD 180,00 | TWD 172,50 | 8,42M |
| 2026-09-04 | TWD 173,50 | -%0,29 | TWD 177,50 | TWD 179,00 | TWD 170,00 | 6,27M |
| 2026-09-03 | TWD 174,00 | -%3,33 | TWD 181,00 | TWD 181,50 | TWD 171,00 | 10,55M |
| 2026-09-02 | TWD 180,00 | -%1,10 | TWD 181,50 | TWD 186,00 | TWD 178,00 | 9,56M |
| 2026-09-01 | TWD 182,00 | -%1,89 | TWD 186,00 | TWD 190,50 | TWD 181,50 | 17,36M |
| 2026-08-31 | TWD 185,50 | -%1,59 | TWD 186,00 | TWD 187,50 | TWD 182,00 | 13,19M |
| 2026-08-28 | TWD 188,50 | -%1,82 | TWD 192,00 | TWD 197,00 | TWD 186,50 | 15,57M |
| 2026-08-27 | TWD 192,00 | +%3,50 | TWD 187,00 | TWD 197,00 | TWD 184,00 | 17,04M |
| 2026-08-26 | TWD 185,50 | +%0,27 | TWD 180,50 | TWD 188,50 | TWD 180,00 | 12,38M |
| 2026-08-25 | TWD 185,00 | +%4,23 | TWD 176,00 | TWD 185,50 | TWD 172,50 | 6,96M |
| 2026-08-24 | TWD 177,50 | -%6,58 | TWD 186,50 | TWD 187,50 | TWD 177,50 | 11,77M |
| 2026-08-21 | TWD 190,00 | +%0,80 | TWD 187,50 | TWD 202,00 | TWD 187,50 | 38,11M |
| 2026-08-20 | TWD 188,50 | +%1,34 | TWD 193,50 | TWD 200,00 | TWD 179,00 | 34,59M |
| 2026-08-19 | TWD 186,00 | +%4,20 | TWD 173,00 | TWD 190,50 | TWD 172,50 | 20,31M |
| 2026-08-18 | TWD 178,50 | -%8,70 | TWD 192,00 | TWD 192,50 | TWD 176,00 | 23,55M |
| 2026-08-17 | TWD 195,50 | +%8,31 | TWD 187,00 | TWD 196,50 | TWD 184,50 | 28,06M |
| 2026-08-14 | TWD 180,50 | -%3,22 | TWD 185,00 | TWD 187,50 | TWD 179,00 | 9,48M |
| 2026-08-13 | TWD 186,50 | +%2,75 | TWD 183,00 | TWD 196,50 | TWD 182,00 | 18,24M |
| 2026-08-12 | TWD 181,50 | +%1,40 | TWD 179,00 | TWD 185,00 | TWD 175,50 | 13,37M |
| 2026-08-11 | TWD 179,00 | -%0,83 | TWD 178,00 | TWD 187,00 | TWD 177,00 | 12,09M |
| 2026-08-10 | TWD 180,50 | +%7,44 | TWD 181,50 | TWD 184,00 | TWD 173,50 | 13,99M |
| 2026-08-07 | TWD 168,00 | -%3,45 | TWD 176,00 | TWD 178,00 | TWD 167,00 | 11,90M |
| 2026-08-06 | TWD 174,00 | -%1,69 | TWD 177,50 | TWD 178,50 | TWD 169,50 | 9,02M |
| 2026-08-05 | TWD 177,00 | +%4,42 | TWD 171,00 | TWD 182,50 | TWD 169,50 | 23,19M |
| 2026-08-04 | TWD 169,50 | +%9,71 | TWD 157,00 | TWD 169,50 | TWD 156,00 | 18,58M |
| 2026-08-03 | TWD 154,50 | +%3,34 | TWD 148,00 | TWD 162,50 | TWD 146,00 | 19,85M |
| 2026-07-31 | TWD 149,50 | +%9,12 | TWD 150,00 | TWD 150,50 | TWD 142,50 | 23,91M |
| 2026-07-30 | TWD 137,00 | +%0,37 | TWD 136,50 | TWD 146,50 | TWD 134,00 | 12,15M |
| 2026-07-29 | TWD 136,50 | -%8,70 | TWD 147,50 | TWD 150,50 | TWD 135,00 | 11,98M |
| 2026-07-28 | TWD 149,50 | -%5,68 | TWD 152,50 | TWD 155,00 | TWD 148,00 | 9,01M |
| 2026-07-27 | TWD 158,50 | -%3,94 | TWD 163,00 | TWD 165,00 | TWD 154,50 | 10,90M |
| 2026-07-24 | TWD 165,00 | +%0,30 | TWD 162,50 | TWD 170,00 | TWD 160,00 | 9,13M |
| 2026-07-23 | TWD 164,50 | -%2,66 | TWD 170,00 | TWD 171,50 | TWD 162,00 | 7,47M |
| 2026-07-22 | TWD 169,00 | +%0,60 | TWD 173,00 | TWD 177,50 | TWD 167,50 | 12,27M |
| 2026-07-21 | TWD 168,00 | +%7,01 | TWD 160,00 | TWD 171,50 | TWD 157,00 | 13,93M |
| 2026-07-20 | TWD 157,00 | -%6,82 | TWD 165,50 | TWD 166,50 | TWD 153,50 | 12,10M |
| 2026-07-17 | TWD 168,50 | -%9,65 | TWD 177,50 | TWD 179,50 | TWD 168,00 | 12,07M |
| 2026-07-16 | TWD 186,50 | -%1,58 | TWD 189,50 | TWD 198,00 | TWD 185,50 | 26,10M |
| 2026-07-15 | TWD 189,50 | +%2,43 | TWD 190,00 | TWD 191,00 | TWD 183,50 | 9,65M |
| 2026-07-14 | TWD 185,00 | -%4,39 | TWD 193,00 | TWD 194,50 | TWD 179,00 | 13,70M |
| 2026-07-13 | TWD 193,50 | -%3,25 | TWD 200,50 | TWD 204,50 | TWD 193,50 | 12,32M |
| 2026-07-10 | TWD 200,00 | %0,00 | TWD 200,00 | TWD 200,00 | TWD 200,00 | 0 |
| 2026-07-09 | TWD 200,00 | -%2,91 | TWD 207,50 | TWD 210,50 | TWD 198,00 | 15,63M |
| 2026-07-08 | TWD 206,00 | -%1,90 | TWD 215,00 | TWD 220,50 | TWD 205,00 | 40,28M |
| 2026-07-07 | TWD 210,00 | -%6,46 | TWD 224,50 | TWD 234,00 | TWD 208,00 | 36,99M |
| 2026-07-06 | TWD 224,50 | -%9,84 | TWD 250,00 | TWD 250,00 | TWD 224,50 | 56,66M |
| 2026-07-03 | TWD 249,00 | +%9,93 | TWD 229,50 | TWD 249,00 | TWD 224,50 | 91,81M |
| 2026-07-02 | TWD 226,50 | +%9,95 | TWD 200,00 | TWD 226,50 | TWD 196,00 | 73,73M |
| 2026-07-01 | TWD 206,00 | +%9,87 | TWD 201,50 | TWD 206,00 | TWD 199,50 | 13,66M |
| 2026-06-30 | TWD 187,50 | +%1,08 | TWD 188,00 | TWD 192,00 | TWD 180,50 | 13,19M |
| 2026-06-29 | TWD 185,50 | -%3,89 | TWD 194,50 | TWD 194,50 | TWD 183,00 | 16,01M |
| 2026-06-26 | TWD 193,00 | +%3,21 | TWD 187,50 | TWD 203,50 | TWD 185,50 | 32,62M |
| 2026-06-25 | TWD 187,00 | -%1,84 | TWD 192,00 | TWD 194,50 | TWD 185,00 | 12,44M |
| 2026-06-24 | TWD 190,50 | %0,00 | TWD 188,00 | TWD 193,00 | TWD 184,50 | 17,84M |
| 2026-06-23 | TWD 190,50 | -%3,79 | TWD 198,50 | TWD 202,00 | TWD 190,00 | 22,90M |
| 2026-06-22 | TWD 198,00 | -%8,33 | TWD 212,50 | TWD 212,50 | TWD 195,50 | 44,80M |
| 2026-06-18 | TWD 216,00 | -%3,57 | TWD 225,00 | TWD 229,00 | TWD 215,00 | 31,23M |
| 2026-06-17 | TWD 224,00 | -%2,18 | TWD 226,00 | TWD 234,00 | TWD 218,00 | 28,22M |
| 2026-06-16 | TWD 229,00 | -%5,95 | TWD 240,50 | TWD 247,00 | TWD 222,00 | 39,16M |
| 2026-06-15 | TWD 243,50 | +%8,46 | TWD 231,50 | TWD 246,50 | TWD 231,00 | 48,30M |
| 2026-06-12 | TWD 224,50 | -%4,47 | TWD 244,50 | TWD 247,00 | TWD 224,50 | 72,77M |
| 2026-06-11 | TWD 235,00 | +%9,81 | TWD 220,00 | TWD 235,00 | TWD 218,00 | 46,46M |
| 2026-06-10 | TWD 214,00 | -%6,35 | TWD 230,00 | TWD 245,00 | TWD 211,00 | 90,87M |
| 2026-06-09 | TWD 228,50 | +%8,55 | TWD 213,00 | TWD 231,50 | TWD 207,00 | 64,45M |
| 2026-06-08 | TWD 210,50 | -%0,71 | TWD 191,00 | TWD 217,00 | TWD 191,00 | 21,85M |
| 2026-06-05 | TWD 212,00 | +%1,92 | TWD 203,50 | TWD 216,00 | TWD 195,00 | 15,72M |
| 2026-06-04 | TWD 208,00 | -%4,37 | TWD 210,00 | TWD 220,00 | TWD 204,50 | 14,35M |
| 2026-06-03 | TWD 217,50 | +%3,57 | TWD 225,00 | TWD 231,00 | TWD 213,50 | 47,44M |
| 2026-06-02 | TWD 210,00 | +%3,70 | TWD 198,50 | TWD 212,50 | TWD 196,50 | 22,94M |
| 2026-06-01 | TWD 202,50 | -%6,03 | TWD 217,00 | TWD 227,50 | TWD 198,00 | 34,17M |
| 2026-05-29 | TWD 215,50 | -%0,92 | TWD 222,00 | TWD 228,00 | TWD 212,00 | 46,27M |
| 2026-05-28 | TWD 217,50 | +%9,85 | TWD 205,00 | TWD 217,50 | TWD 205,00 | 20,33M |
| 2026-05-27 | TWD 198,00 | -%2,46 | TWD 220,00 | TWD 221,50 | TWD 192,00 | 27,91M |
| 2026-05-26 | TWD 203,00 | +%4,91 | TWD 209,00 | TWD 212,00 | TWD 182,00 | 49,54M |