Powercom Co., Ltd. 3043
TWSE · Tayvan · Üretici İmalatı
TWD 20,75+0,50 (+%2,47)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 20,75 | +%2,47 | TWD 20,25 | TWD 20,75 | TWD 20,10 | 96,81K |
| 2026-10-01 | TWD 20,25 | -%0,49 | TWD 20,35 | TWD 20,35 | TWD 20,15 | 57,54K |
| 2026-09-30 | TWD 20,35 | +%1,24 | TWD 20,65 | TWD 20,65 | TWD 20,25 | 44,50K |
| 2026-09-29 | TWD 20,10 | -%2,43 | TWD 20,00 | TWD 20,80 | TWD 20,00 | 96,30K |
| 2026-09-24 | TWD 20,60 | -%1,44 | TWD 20,90 | TWD 20,95 | TWD 20,55 | 26,10K |
| 2026-09-23 | TWD 20,90 | +%0,97 | TWD 21,00 | TWD 21,00 | TWD 20,65 | 31,52K |
| 2026-09-22 | TWD 20,70 | -%0,72 | TWD 20,85 | TWD 21,25 | TWD 20,70 | 67,20K |
| 2026-09-21 | TWD 20,85 | +%0,97 | TWD 20,65 | TWD 21,10 | TWD 20,50 | 86,07K |
| 2026-09-18 | TWD 20,65 | +%0,98 | TWD 20,25 | TWD 20,65 | TWD 20,25 | 43,21K |
| 2026-09-17 | TWD 20,45 | %0,00 | TWD 20,65 | TWD 20,70 | TWD 20,45 | 53,00K |
| 2026-09-16 | TWD 20,45 | +%1,74 | TWD 20,30 | TWD 20,45 | TWD 20,15 | 56,23K |
| 2026-09-15 | TWD 20,10 | +%0,50 | TWD 20,25 | TWD 20,30 | TWD 20,00 | 43,55K |
| 2026-09-14 | TWD 20,00 | -%1,23 | TWD 20,05 | TWD 20,15 | TWD 19,80 | 52,10K |
| 2026-09-11 | TWD 20,25 | -%0,98 | TWD 20,50 | TWD 20,50 | TWD 20,05 | 53,00K |
| 2026-09-10 | TWD 20,45 | -%2,15 | TWD 20,80 | TWD 20,80 | TWD 20,45 | 57,20K |
| 2026-09-09 | TWD 20,90 | +%0,24 | TWD 20,90 | TWD 20,90 | TWD 20,70 | 55,30K |
| 2026-09-08 | TWD 20,85 | -%0,48 | TWD 20,90 | TWD 21,00 | TWD 20,70 | 65,69K |
| 2026-09-07 | TWD 20,95 | +%0,24 | TWD 21,00 | TWD 21,15 | TWD 20,90 | 29,15K |
| 2026-09-04 | TWD 20,90 | +%0,24 | TWD 20,90 | TWD 20,90 | TWD 20,55 | 72,50K |
| 2026-09-03 | TWD 20,85 | -%1,65 | TWD 21,25 | TWD 21,40 | TWD 20,85 | 78,20K |
| 2026-09-02 | TWD 21,20 | -%0,70 | TWD 21,35 | TWD 21,35 | TWD 21,00 | 28,43K |
| 2026-09-01 | TWD 21,35 | +%1,67 | TWD 21,00 | TWD 21,45 | TWD 21,00 | 33,34K |
| 2026-08-31 | TWD 21,00 | -%0,47 | TWD 20,85 | TWD 21,00 | TWD 20,65 | 28,20K |
| 2026-08-28 | TWD 21,10 | -%1,40 | TWD 21,50 | TWD 21,50 | TWD 20,95 | 121,48K |
| 2026-08-27 | TWD 21,40 | -%2,28 | TWD 22,00 | TWD 22,00 | TWD 21,40 | 102,20K |
| 2026-08-26 | TWD 21,90 | +%3,55 | TWD 21,00 | TWD 22,45 | TWD 21,00 | 233,70K |
| 2026-08-25 | TWD 21,15 | -%0,24 | TWD 21,20 | TWD 21,20 | TWD 20,85 | 49,70K |
| 2026-08-24 | TWD 21,20 | +%0,95 | TWD 21,35 | TWD 21,35 | TWD 20,85 | 68,00K |
| 2026-08-21 | TWD 21,00 | -%1,18 | TWD 21,25 | TWD 21,25 | TWD 20,85 | 73,50K |
| 2026-08-20 | TWD 21,25 | +%0,95 | TWD 21,25 | TWD 21,45 | TWD 21,00 | 60,29K |
| 2026-08-19 | TWD 21,05 | -%0,47 | TWD 21,65 | TWD 21,65 | TWD 20,85 | 64,30K |
| 2026-08-18 | TWD 21,15 | -%0,94 | TWD 21,40 | TWD 21,60 | TWD 21,00 | 66,27K |
| 2026-08-17 | TWD 21,35 | +%0,95 | TWD 21,55 | TWD 22,00 | TWD 21,30 | 103,28K |
| 2026-08-14 | TWD 21,15 | +%2,67 | TWD 20,80 | TWD 21,55 | TWD 20,30 | 176,80K |
| 2026-08-13 | TWD 20,60 | %0,00 | TWD 21,00 | TWD 21,55 | TWD 20,60 | 184,67K |
| 2026-08-12 | TWD 20,60 | +%1,23 | TWD 20,45 | TWD 20,75 | TWD 20,45 | 81,89K |
| 2026-08-11 | TWD 20,35 | -%1,21 | TWD 20,60 | TWD 20,70 | TWD 20,20 | 30,30K |
| 2026-08-10 | TWD 20,60 | +%3,26 | TWD 20,20 | TWD 20,80 | TWD 20,20 | 83,58K |
| 2026-08-07 | TWD 19,95 | -%0,50 | TWD 20,00 | TWD 20,30 | TWD 19,40 | 44,20K |
| 2026-08-06 | TWD 20,05 | -%0,99 | TWD 20,25 | TWD 20,25 | TWD 19,90 | 33,60K |
| 2026-08-05 | TWD 20,25 | +%2,79 | TWD 20,25 | TWD 20,45 | TWD 19,90 | 69,60K |
| 2026-08-04 | TWD 19,70 | %0,00 | TWD 19,75 | TWD 20,00 | TWD 19,60 | 49,11K |
| 2026-08-03 | TWD 19,70 | +%1,03 | TWD 19,50 | TWD 19,80 | TWD 19,50 | 52,79K |
| 2026-07-31 | TWD 19,50 | +%4,56 | TWD 19,40 | TWD 19,55 | TWD 18,90 | 41,40K |
| 2026-07-30 | TWD 18,65 | -%1,06 | TWD 18,50 | TWD 19,35 | TWD 18,35 | 136,21K |
| 2026-07-29 | TWD 18,85 | -%3,33 | TWD 20,00 | TWD 20,00 | TWD 18,40 | 241,50K |
| 2026-07-28 | TWD 19,50 | -%5,80 | TWD 20,60 | TWD 20,60 | TWD 19,50 | 186,40K |
| 2026-07-27 | TWD 20,70 | -%0,24 | TWD 20,45 | TWD 20,70 | TWD 20,30 | 53,10K |
| 2026-07-24 | TWD 20,75 | -%0,72 | TWD 20,90 | TWD 21,05 | TWD 20,55 | 42,20K |
| 2026-07-23 | TWD 20,90 | -%1,42 | TWD 21,40 | TWD 21,45 | TWD 20,70 | 83,30K |
| 2026-07-22 | TWD 21,20 | +%0,95 | TWD 21,30 | TWD 21,30 | TWD 20,85 | 104,10K |
| 2026-07-21 | TWD 21,00 | +%0,96 | TWD 20,65 | TWD 21,25 | TWD 20,65 | 63,05K |
| 2026-07-20 | TWD 20,80 | +%1,71 | TWD 20,45 | TWD 21,05 | TWD 20,00 | 121,20K |
| 2026-07-17 | TWD 20,45 | -%8,09 | TWD 21,70 | TWD 21,70 | TWD 20,35 | 269,35K |
| 2026-07-16 | TWD 22,25 | -%0,67 | TWD 22,30 | TWD 22,35 | TWD 21,95 | 110,40K |
| 2026-07-15 | TWD 22,40 | +%2,75 | TWD 22,30 | TWD 22,85 | TWD 22,20 | 92,23K |
| 2026-07-14 | TWD 21,80 | -%4,39 | TWD 23,15 | TWD 23,15 | TWD 21,55 | 176,53K |
| 2026-07-13 | TWD 22,80 | +%5,31 | TWD 22,35 | TWD 23,20 | TWD 22,35 | 240,58K |
| 2026-07-10 | TWD 21,65 | %0,00 | TWD 21,65 | TWD 21,65 | TWD 21,65 | 0 |
| 2026-07-09 | TWD 21,65 | -%0,92 | TWD 21,70 | TWD 21,95 | TWD 21,55 | 77,21K |
| 2026-07-08 | TWD 21,85 | -%0,23 | TWD 22,00 | TWD 22,10 | TWD 21,60 | 79,40K |
| 2026-07-07 | TWD 21,90 | -%4,99 | TWD 23,05 | TWD 23,05 | TWD 21,90 | 167,50K |
| 2026-07-06 | TWD 23,05 | +%0,22 | TWD 23,40 | TWD 23,80 | TWD 23,05 | 181,89K |
| 2026-07-03 | TWD 23,00 | %0,00 | TWD 23,00 | TWD 23,20 | TWD 22,75 | 248,70K |
| 2026-07-02 | TWD 23,00 | +%6,48 | TWD 22,10 | TWD 23,65 | TWD 21,60 | 779,60K |
| 2026-07-01 | TWD 21,60 | -%2,70 | TWD 22,10 | TWD 22,25 | TWD 21,60 | 95,20K |
| 2026-06-30 | TWD 22,20 | +%1,60 | TWD 22,35 | TWD 22,35 | TWD 21,90 | 51,00K |
| 2026-06-29 | TWD 21,85 | +%1,63 | TWD 21,65 | TWD 22,00 | TWD 21,40 | 77,42K |
| 2026-06-26 | TWD 21,50 | -%4,87 | TWD 22,50 | TWD 22,50 | TWD 21,40 | 248,00K |
| 2026-06-25 | TWD 22,60 | -%0,44 | TWD 22,80 | TWD 23,15 | TWD 22,55 | 96,30K |
| 2026-06-24 | TWD 22,70 | %0,00 | TWD 22,45 | TWD 23,00 | TWD 22,45 | 125,00K |
| 2026-06-23 | TWD 22,70 | -%2,78 | TWD 23,35 | TWD 23,50 | TWD 22,65 | 233,32K |
| 2026-06-22 | TWD 23,35 | -%1,89 | TWD 23,80 | TWD 23,80 | TWD 23,10 | 314,78K |
| 2026-06-18 | TWD 23,80 | -%0,83 | TWD 24,00 | TWD 24,60 | TWD 23,50 | 397,82K |
| 2026-06-17 | TWD 24,00 | +%0,63 | TWD 23,70 | TWD 24,75 | TWD 23,50 | 607,86K |
| 2026-06-16 | TWD 23,85 | +%5,07 | TWD 22,75 | TWD 24,30 | TWD 22,45 | 650,31K |
| 2026-06-15 | TWD 22,70 | -%1,09 | TWD 22,90 | TWD 23,15 | TWD 22,50 | 191,31K |
| 2026-06-12 | TWD 22,95 | +%2,46 | TWD 22,80 | TWD 23,35 | TWD 22,80 | 225,30K |
| 2026-06-11 | TWD 22,40 | -%1,97 | TWD 22,95 | TWD 22,95 | TWD 21,95 | 267,10K |
| 2026-06-10 | TWD 22,85 | -%4,79 | TWD 23,80 | TWD 24,00 | TWD 22,80 | 388,60K |
| 2026-06-09 | TWD 24,00 | +%0,63 | TWD 23,90 | TWD 24,30 | TWD 22,80 | 846,30K |
| 2026-06-08 | TWD 23,85 | +%6,71 | TWD 21,05 | TWD 24,15 | TWD 20,60 | 1,21M |
| 2026-06-05 | TWD 22,35 | -%7,64 | TWD 24,30 | TWD 24,60 | TWD 22,35 | 1,71M |
| 2026-06-04 | TWD 24,20 | +%10,00 | TWD 21,85 | TWD 24,20 | TWD 21,80 | 1,18M |
| 2026-06-03 | TWD 22,00 | +%2,09 | TWD 21,65 | TWD 22,25 | TWD 21,20 | 358,91K |
| 2026-06-02 | TWD 21,55 | %0,00 | TWD 21,70 | TWD 21,80 | TWD 21,15 | 160,10K |
| 2026-06-01 | TWD 21,55 | +%2,62 | TWD 21,00 | TWD 21,80 | TWD 20,80 | 405,00K |
| 2026-05-29 | TWD 21,00 | +%0,96 | TWD 21,20 | TWD 21,20 | TWD 20,40 | 166,16K |
| 2026-05-28 | TWD 20,80 | +%1,22 | TWD 20,60 | TWD 22,15 | TWD 20,60 | 398,29K |
| 2026-05-27 | TWD 20,55 | -%0,72 | TWD 20,85 | TWD 21,15 | TWD 20,55 | 149,43K |