Tripod Technology Corporation 3044
TWSE · Tayvan · Elektronik Teknoloji
TWD 529,00+4,00 (+%0,76)
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 525,00 | +%0,77 | TWD 525,00 | TWD 537,00 | TWD 522,00 | 2,32M |
| 2026-09-29 | TWD 521,00 | -%3,16 | TWD 530,00 | TWD 535,00 | TWD 520,00 | 2,23M |
| 2026-09-24 | TWD 538,00 | -%0,92 | TWD 537,00 | TWD 543,00 | TWD 533,00 | 1,36M |
| 2026-09-23 | TWD 543,00 | +%0,74 | TWD 541,00 | TWD 547,00 | TWD 525,00 | 2,83M |
| 2026-09-22 | TWD 539,00 | +%2,86 | TWD 534,00 | TWD 545,00 | TWD 533,00 | 3,99M |
| 2026-09-21 | TWD 524,00 | +%1,16 | TWD 518,00 | TWD 526,00 | TWD 511,00 | 1,79M |
| 2026-09-18 | TWD 518,00 | +%3,19 | TWD 509,00 | TWD 518,00 | TWD 505,00 | 4,62M |
| 2026-09-17 | TWD 502,00 | -%0,40 | TWD 518,00 | TWD 530,00 | TWD 496,50 | 4,39M |
| 2026-09-16 | TWD 504,00 | +%2,75 | TWD 492,50 | TWD 511,00 | TWD 487,50 | 3,29M |
| 2026-09-15 | TWD 490,50 | -%3,82 | TWD 502,00 | TWD 508,00 | TWD 490,00 | 2,63M |
| 2026-09-14 | TWD 510,00 | +%0,39 | TWD 495,00 | TWD 517,00 | TWD 493,00 | 2,72M |
| 2026-09-11 | TWD 508,00 | +%0,99 | TWD 494,00 | TWD 514,00 | TWD 490,00 | 2,57M |
| 2026-09-10 | TWD 503,00 | -%1,18 | TWD 515,00 | TWD 516,00 | TWD 496,50 | 2,78M |
| 2026-09-09 | TWD 509,00 | +%5,17 | TWD 482,00 | TWD 514,00 | TWD 482,00 | 4,25M |
| 2026-09-08 | TWD 484,00 | -%1,83 | TWD 498,50 | TWD 499,00 | TWD 483,50 | 1,21M |
| 2026-09-07 | TWD 493,00 | +%0,92 | TWD 495,50 | TWD 500,00 | TWD 489,00 | 1,34M |
| 2026-09-04 | TWD 488,50 | +%0,21 | TWD 489,50 | TWD 494,00 | TWD 475,00 | 1,92M |
| 2026-09-03 | TWD 487,50 | -%2,89 | TWD 500,00 | TWD 504,00 | TWD 486,00 | 2,21M |
| 2026-09-02 | TWD 502,00 | -%0,20 | TWD 505,00 | TWD 510,00 | TWD 499,50 | 2,44M |
| 2026-09-01 | TWD 503,00 | +%1,31 | TWD 496,50 | TWD 506,00 | TWD 494,50 | 2,35M |
| 2026-08-31 | TWD 496,50 | +%1,33 | TWD 491,00 | TWD 508,00 | TWD 490,00 | 4,66M |
| 2026-08-28 | TWD 490,00 | +%1,87 | TWD 486,00 | TWD 499,00 | TWD 483,50 | 2,83M |
| 2026-08-27 | TWD 481,00 | %0,00 | TWD 481,00 | TWD 491,00 | TWD 477,50 | 1,87M |
| 2026-08-26 | TWD 481,00 | +%3,89 | TWD 458,00 | TWD 489,00 | TWD 458,00 | 2,81M |
| 2026-08-25 | TWD 463,00 | +%2,89 | TWD 439,50 | TWD 463,00 | TWD 439,50 | 1,61M |
| 2026-08-24 | TWD 450,00 | -%1,96 | TWD 459,00 | TWD 461,00 | TWD 445,50 | 3,01M |
| 2026-08-21 | TWD 459,00 | -%5,46 | TWD 504,00 | TWD 515,00 | TWD 455,00 | 8,91M |
| 2026-08-20 | TWD 485,50 | +%1,04 | TWD 485,00 | TWD 490,00 | TWD 470,00 | 2,46M |
| 2026-08-19 | TWD 480,50 | -%1,64 | TWD 474,50 | TWD 501,00 | TWD 468,00 | 4,64M |
| 2026-08-18 | TWD 488,50 | +%1,14 | TWD 493,00 | TWD 502,00 | TWD 482,00 | 2,99M |
| 2026-08-17 | TWD 483,00 | -%1,02 | TWD 481,00 | TWD 491,00 | TWD 480,00 | 2,58M |
| 2026-08-14 | TWD 488,00 | -%1,41 | TWD 492,00 | TWD 505,00 | TWD 486,00 | 5,27M |
| 2026-08-13 | TWD 495,00 | +%1,96 | TWD 502,00 | TWD 524,00 | TWD 485,50 | 13,89M |
| 2026-08-12 | TWD 485,50 | +%9,97 | TWD 485,50 | TWD 485,50 | TWD 485,50 | 2,85M |
| 2026-08-11 | TWD 441,50 | +%9,96 | TWD 441,50 | TWD 441,50 | TWD 430,00 | 8,48M |
| 2026-08-10 | TWD 401,50 | +%1,90 | TWD 396,50 | TWD 410,50 | TWD 396,50 | 2,05M |
| 2026-08-07 | TWD 394,00 | -%0,88 | TWD 401,50 | TWD 403,00 | TWD 392,50 | 1,98M |
| 2026-08-06 | TWD 397,50 | -%0,25 | TWD 395,00 | TWD 405,00 | TWD 383,50 | 2,41M |
| 2026-08-05 | TWD 398,50 | +%1,66 | TWD 399,00 | TWD 409,50 | TWD 395,00 | 4,13M |
| 2026-08-04 | TWD 392,00 | +%4,81 | TWD 375,00 | TWD 397,00 | TWD 371,00 | 3,51M |
| 2026-08-03 | TWD 374,00 | +%1,36 | TWD 364,00 | TWD 379,50 | TWD 356,00 | 3,51M |
| 2026-07-31 | TWD 369,00 | +%7,89 | TWD 374,00 | TWD 374,00 | TWD 362,50 | 3,31M |
| 2026-07-30 | TWD 342,00 | +%0,74 | TWD 345,00 | TWD 359,00 | TWD 332,00 | 2,77M |
| 2026-07-29 | TWD 339,50 | -%5,56 | TWD 360,00 | TWD 361,00 | TWD 327,00 | 5,59M |
| 2026-07-28 | TWD 359,50 | -%7,94 | TWD 377,00 | TWD 379,00 | TWD 358,50 | 2,44M |
| 2026-07-27 | TWD 390,50 | -%0,64 | TWD 400,00 | TWD 400,00 | TWD 385,00 | 1,32M |
| 2026-07-24 | TWD 393,00 | -%3,20 | TWD 404,50 | TWD 407,00 | TWD 390,00 | 1,98M |
| 2026-07-23 | TWD 406,00 | -%2,75 | TWD 415,50 | TWD 415,50 | TWD 402,00 | 3,05M |
| 2026-07-22 | TWD 417,50 | +%3,21 | TWD 415,00 | TWD 421,00 | TWD 409,00 | 3,34M |
| 2026-07-21 | TWD 404,50 | +%4,25 | TWD 396,00 | TWD 404,50 | TWD 390,00 | 2,14M |
| 2026-07-20 | TWD 388,00 | -%2,39 | TWD 399,50 | TWD 400,50 | TWD 374,00 | 2,79M |
| 2026-07-17 | TWD 397,50 | -%5,81 | TWD 408,00 | TWD 412,00 | TWD 394,00 | 4,03M |
| 2026-07-16 | TWD 422,00 | -%0,94 | TWD 427,00 | TWD 431,50 | TWD 417,50 | 3,97M |
| 2026-07-15 | TWD 426,00 | +%1,07 | TWD 428,00 | TWD 428,50 | TWD 421,00 | 2,23M |
| 2026-07-14 | TWD 421,50 | -%3,99 | TWD 439,00 | TWD 439,00 | TWD 402,00 | 3,45M |
| 2026-07-13 | TWD 439,00 | -%2,12 | TWD 455,00 | TWD 459,00 | TWD 433,50 | 3,09M |
| 2026-07-10 | TWD 448,50 | %0,00 | TWD 448,50 | TWD 448,50 | TWD 448,50 | 0 |
| 2026-07-09 | TWD 448,50 | -%4,98 | TWD 459,00 | TWD 464,50 | TWD 447,50 | 4,59M |
| 2026-07-08 | TWD 472,00 | -%0,74 | TWD 476,00 | TWD 480,50 | TWD 465,00 | 3,31M |
| 2026-07-07 | TWD 475,50 | -%6,03 | TWD 509,00 | TWD 509,00 | TWD 475,00 | 3,43M |
| 2026-07-06 | TWD 506,00 | -%2,69 | TWD 523,00 | TWD 525,00 | TWD 502,00 | 2,58M |
| 2026-07-03 | TWD 520,00 | +%2,77 | TWD 507,00 | TWD 520,00 | TWD 501,00 | 1,58M |
| 2026-07-02 | TWD 506,00 | %0,00 | TWD 501,00 | TWD 518,00 | TWD 498,50 | 5,93M |
| 2026-07-01 | TWD 506,00 | -%2,32 | TWD 534,00 | TWD 535,00 | TWD 506,00 | 5,08M |
| 2026-06-30 | TWD 518,00 | +%3,70 | TWD 512,00 | TWD 526,00 | TWD 505,00 | 3,90M |
| 2026-06-29 | TWD 499,50 | -%1,67 | TWD 509,00 | TWD 516,00 | TWD 498,00 | 4,30M |
| 2026-06-26 | TWD 508,00 | -%4,51 | TWD 526,00 | TWD 535,00 | TWD 506,00 | 3,08M |
| 2026-06-25 | TWD 532,00 | +%1,14 | TWD 530,00 | TWD 539,00 | TWD 521,00 | 2,98M |
| 2026-06-24 | TWD 526,00 | -%0,94 | TWD 523,00 | TWD 536,00 | TWD 516,00 | 2,57M |
| 2026-06-23 | TWD 531,00 | -%6,18 | TWD 569,00 | TWD 570,00 | TWD 528,00 | 4,07M |
| 2026-06-22 | TWD 566,00 | -%1,22 | TWD 590,00 | TWD 598,00 | TWD 565,00 | 3,23M |
| 2026-06-18 | TWD 573,00 | +%0,35 | TWD 580,00 | TWD 583,00 | TWD 562,00 | 6,67M |
| 2026-06-17 | TWD 571,00 | +%4,58 | TWD 546,00 | TWD 574,00 | TWD 538,00 | 5,83M |
| 2026-06-16 | TWD 546,00 | +%5,00 | TWD 532,00 | TWD 558,00 | TWD 529,00 | 7,04M |
| 2026-06-15 | TWD 520,00 | +%4,63 | TWD 510,00 | TWD 520,00 | TWD 499,00 | 3,33M |
| 2026-06-12 | TWD 497,00 | +%2,69 | TWD 502,00 | TWD 509,00 | TWD 494,50 | 2,26M |
| 2026-06-11 | TWD 484,00 | +%1,04 | TWD 471,00 | TWD 497,50 | TWD 468,50 | 3,24M |
| 2026-06-10 | TWD 479,00 | -%4,20 | TWD 490,00 | TWD 502,00 | TWD 477,00 | 6,18M |
| 2026-06-09 | TWD 500,00 | +%4,60 | TWD 475,00 | TWD 504,00 | TWD 475,00 | 4,55M |
| 2026-06-08 | TWD 478,00 | -%4,02 | TWD 464,00 | TWD 481,00 | TWD 454,00 | 4,34M |
| 2026-06-05 | TWD 498,00 | -%2,73 | TWD 509,00 | TWD 511,00 | TWD 485,50 | 3,51M |
| 2026-06-04 | TWD 512,00 | +%0,39 | TWD 507,00 | TWD 514,00 | TWD 501,00 | 2,61M |
| 2026-06-03 | TWD 510,00 | +%0,39 | TWD 509,00 | TWD 516,00 | TWD 501,00 | 3,99M |
| 2026-06-02 | TWD 508,00 | -%1,93 | TWD 516,00 | TWD 517,00 | TWD 497,00 | 5,12M |
| 2026-06-01 | TWD 518,00 | -%0,58 | TWD 530,00 | TWD 540,00 | TWD 512,00 | 4,46M |
| 2026-05-29 | TWD 521,00 | +%5,57 | TWD 507,00 | TWD 532,00 | TWD 505,00 | 4,51M |
| 2026-05-28 | TWD 493,50 | -%5,82 | TWD 533,00 | TWD 533,00 | TWD 490,00 | 5,17M |
| 2026-05-27 | TWD 524,00 | +%2,75 | TWD 520,00 | TWD 536,00 | TWD 511,00 | 5,34M |
| 2026-05-26 | TWD 510,00 | +%3,24 | TWD 501,00 | TWD 515,00 | TWD 497,00 | 4,47M |
| 2026-05-25 | TWD 494,00 | +%0,71 | TWD 498,50 | TWD 507,00 | TWD 489,00 | 4,42M |