Edimax Technology Co., Ltd. 3047
TWSE · Tayvan · Elektronik Teknoloji
TWD 14,65+0,15 (+%1,03)
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 14,65 | +%1,03 | TWD 14,50 | TWD 14,65 | TWD 14,45 | 452,80K |
| 2026-10-01 | TWD 14,50 | -%1,69 | TWD 14,75 | TWD 14,75 | TWD 14,45 | 459,05K |
| 2026-09-30 | TWD 14,75 | +%1,37 | TWD 14,70 | TWD 14,85 | TWD 14,65 | 704,02K |
| 2026-09-29 | TWD 14,55 | %0,00 | TWD 14,55 | TWD 14,75 | TWD 14,40 | 492,20K |
| 2026-09-24 | TWD 14,55 | -%1,02 | TWD 14,70 | TWD 14,70 | TWD 14,45 | 533,00K |
| 2026-09-23 | TWD 14,70 | -%0,68 | TWD 14,90 | TWD 14,90 | TWD 14,40 | 1,11M |
| 2026-09-22 | TWD 14,80 | -%2,63 | TWD 15,30 | TWD 15,30 | TWD 14,65 | 3,76M |
| 2026-09-21 | TWD 15,20 | +%9,75 | TWD 13,90 | TWD 15,20 | TWD 13,90 | 4,73M |
| 2026-09-18 | TWD 13,85 | %0,00 | TWD 13,90 | TWD 14,00 | TWD 13,75 | 447,88K |
| 2026-09-17 | TWD 13,85 | +%1,84 | TWD 13,70 | TWD 13,85 | TWD 13,60 | 544,30K |
| 2026-09-16 | TWD 13,60 | +%1,49 | TWD 13,50 | TWD 13,60 | TWD 13,45 | 228,37K |
| 2026-09-15 | TWD 13,40 | -%0,74 | TWD 13,40 | TWD 13,60 | TWD 13,35 | 251,01K |
| 2026-09-14 | TWD 13,50 | -%0,37 | TWD 13,50 | TWD 13,50 | TWD 13,30 | 394,50K |
| 2026-09-11 | TWD 13,55 | -%0,73 | TWD 13,70 | TWD 13,80 | TWD 13,50 | 428,20K |
| 2026-09-10 | TWD 13,65 | -%0,73 | TWD 13,75 | TWD 13,75 | TWD 13,55 | 245,20K |
| 2026-09-09 | TWD 13,75 | +%3,77 | TWD 13,45 | TWD 13,75 | TWD 13,45 | 667,40K |
| 2026-09-08 | TWD 13,25 | -%1,12 | TWD 13,55 | TWD 13,55 | TWD 13,25 | 376,18K |
| 2026-09-07 | TWD 13,40 | -%1,83 | TWD 13,65 | TWD 13,65 | TWD 13,40 | 390,10K |
| 2026-09-04 | TWD 13,65 | +%1,87 | TWD 13,60 | TWD 13,65 | TWD 13,40 | 442,20K |
| 2026-09-03 | TWD 13,40 | -%2,90 | TWD 13,90 | TWD 14,00 | TWD 13,40 | 655,46K |
| 2026-09-02 | TWD 13,80 | +%0,36 | TWD 13,70 | TWD 13,85 | TWD 13,65 | 291,20K |
| 2026-09-01 | TWD 13,75 | %0,00 | TWD 13,80 | TWD 13,95 | TWD 13,65 | 383,08K |
| 2026-08-31 | TWD 13,75 | -%1,43 | TWD 13,80 | TWD 13,95 | TWD 13,70 | 428,50K |
| 2026-08-28 | TWD 13,95 | -%0,36 | TWD 14,25 | TWD 14,25 | TWD 13,90 | 407,20K |
| 2026-08-27 | TWD 14,00 | +%1,08 | TWD 13,95 | TWD 14,20 | TWD 13,90 | 808,00K |
| 2026-08-26 | TWD 13,85 | +%0,73 | TWD 13,85 | TWD 13,95 | TWD 13,75 | 449,00K |
| 2026-08-25 | TWD 13,75 | %0,00 | TWD 13,75 | TWD 13,75 | TWD 13,45 | 539,95K |
| 2026-08-24 | TWD 13,75 | -%0,72 | TWD 13,85 | TWD 13,95 | TWD 13,70 | 287,15K |
| 2026-08-21 | TWD 13,85 | %0,00 | TWD 13,85 | TWD 13,90 | TWD 13,70 | 215,21K |
| 2026-08-20 | TWD 13,85 | +%1,09 | TWD 13,75 | TWD 13,95 | TWD 13,70 | 596,01K |
| 2026-08-19 | TWD 13,70 | -%0,72 | TWD 13,60 | TWD 13,95 | TWD 13,55 | 433,00K |
| 2026-08-18 | TWD 13,80 | -%1,78 | TWD 14,10 | TWD 14,10 | TWD 13,80 | 521,20K |
| 2026-08-17 | TWD 14,05 | -%2,09 | TWD 14,35 | TWD 14,35 | TWD 14,00 | 382,20K |
| 2026-08-14 | TWD 14,35 | %0,00 | TWD 14,45 | TWD 14,45 | TWD 14,05 | 701,28K |
| 2026-08-13 | TWD 14,35 | %0,00 | TWD 14,35 | TWD 14,50 | TWD 14,25 | 517,50K |
| 2026-08-12 | TWD 14,35 | +%0,35 | TWD 14,40 | TWD 14,45 | TWD 14,25 | 370,00K |
| 2026-08-11 | TWD 14,30 | -%2,05 | TWD 14,60 | TWD 14,60 | TWD 14,20 | 536,20K |
| 2026-08-10 | TWD 14,60 | +%1,39 | TWD 14,30 | TWD 14,60 | TWD 14,30 | 577,57K |
| 2026-08-07 | TWD 14,40 | -%0,69 | TWD 14,65 | TWD 14,65 | TWD 14,30 | 291,20K |
| 2026-08-06 | TWD 14,50 | -%1,02 | TWD 14,65 | TWD 14,65 | TWD 14,30 | 381,00K |
| 2026-08-05 | TWD 14,65 | +%1,03 | TWD 14,60 | TWD 14,80 | TWD 14,50 | 510,19K |
| 2026-08-04 | TWD 14,50 | +%2,11 | TWD 14,20 | TWD 14,50 | TWD 14,05 | 521,49K |
| 2026-08-03 | TWD 14,20 | +%2,90 | TWD 13,80 | TWD 14,30 | TWD 13,65 | 526,10K |
| 2026-07-31 | TWD 13,80 | +%4,55 | TWD 13,60 | TWD 14,15 | TWD 13,60 | 1,28M |
| 2026-07-30 | TWD 13,20 | -%2,94 | TWD 13,35 | TWD 13,65 | TWD 13,15 | 1,26M |
| 2026-07-29 | TWD 13,60 | -%5,23 | TWD 14,50 | TWD 14,60 | TWD 13,15 | 1,86M |
| 2026-07-28 | TWD 14,35 | -%4,01 | TWD 14,75 | TWD 14,75 | TWD 14,30 | 1,09M |
| 2026-07-27 | TWD 14,95 | +%2,05 | TWD 14,65 | TWD 15,15 | TWD 14,55 | 711,08K |
| 2026-07-24 | TWD 14,65 | -%2,01 | TWD 14,85 | TWD 15,10 | TWD 14,65 | 567,05K |
| 2026-07-23 | TWD 14,95 | -%1,97 | TWD 15,20 | TWD 15,40 | TWD 14,85 | 676,23K |
| 2026-07-22 | TWD 15,25 | %0,00 | TWD 15,40 | TWD 15,55 | TWD 15,15 | 777,13K |
| 2026-07-21 | TWD 15,25 | +%3,04 | TWD 14,90 | TWD 15,35 | TWD 14,90 | 691,79K |
| 2026-07-20 | TWD 14,80 | +%1,02 | TWD 14,80 | TWD 15,05 | TWD 14,15 | 1,31M |
| 2026-07-17 | TWD 14,65 | -%5,79 | TWD 15,55 | TWD 15,55 | TWD 14,60 | 2,44M |
| 2026-07-16 | TWD 15,55 | -%2,51 | TWD 15,90 | TWD 16,10 | TWD 15,55 | 889,21K |
| 2026-07-15 | TWD 15,95 | +%2,24 | TWD 15,60 | TWD 16,10 | TWD 15,60 | 1,11M |
| 2026-07-14 | TWD 15,60 | -%3,41 | TWD 16,25 | TWD 16,25 | TWD 15,15 | 1,99M |
| 2026-07-13 | TWD 16,15 | -%3,00 | TWD 16,65 | TWD 16,75 | TWD 16,00 | 1,36M |
| 2026-07-10 | TWD 16,65 | %0,00 | TWD 16,65 | TWD 16,65 | TWD 16,65 | 0 |
| 2026-07-09 | TWD 16,65 | -%1,77 | TWD 16,80 | TWD 17,10 | TWD 16,55 | 2,55M |
| 2026-07-08 | TWD 16,95 | +%3,67 | TWD 16,40 | TWD 17,30 | TWD 15,90 | 3,53M |
| 2026-07-07 | TWD 16,35 | -%2,68 | TWD 16,85 | TWD 16,95 | TWD 15,90 | 1,80M |
| 2026-07-06 | TWD 16,80 | +%4,35 | TWD 16,80 | TWD 17,50 | TWD 16,50 | 4,73M |
| 2026-07-03 | TWD 16,10 | +%2,22 | TWD 15,75 | TWD 16,40 | TWD 15,60 | 1,68M |
| 2026-07-02 | TWD 15,75 | +%2,61 | TWD 15,35 | TWD 15,75 | TWD 15,20 | 927,65K |
| 2026-07-01 | TWD 15,35 | -%1,92 | TWD 15,65 | TWD 15,75 | TWD 15,30 | 1,01M |
| 2026-06-30 | TWD 15,65 | +%4,68 | TWD 15,20 | TWD 15,70 | TWD 15,05 | 1,26M |
| 2026-06-29 | TWD 14,95 | +%0,34 | TWD 14,90 | TWD 15,30 | TWD 14,70 | 915,00K |
| 2026-06-26 | TWD 14,90 | -%4,49 | TWD 15,45 | TWD 15,45 | TWD 14,90 | 1,90M |
| 2026-06-25 | TWD 15,60 | -%1,58 | TWD 16,00 | TWD 16,00 | TWD 15,50 | 1,19M |
| 2026-06-24 | TWD 15,85 | -%0,31 | TWD 15,80 | TWD 16,05 | TWD 15,60 | 1,71M |
| 2026-06-23 | TWD 15,90 | -%1,85 | TWD 16,30 | TWD 16,45 | TWD 15,80 | 1,71M |
| 2026-06-22 | TWD 16,20 | -%2,70 | TWD 16,65 | TWD 16,65 | TWD 16,20 | 3,01M |
| 2026-06-18 | TWD 16,65 | -%1,48 | TWD 17,00 | TWD 17,25 | TWD 16,30 | 8,12M |
| 2026-06-17 | TWD 16,90 | +%9,74 | TWD 15,45 | TWD 16,90 | TWD 15,40 | 5,78M |
| 2026-06-16 | TWD 15,40 | -%2,84 | TWD 16,00 | TWD 16,10 | TWD 15,40 | 974,75K |
| 2026-06-15 | TWD 15,85 | +%0,32 | TWD 16,00 | TWD 16,05 | TWD 15,75 | 920,29K |
| 2026-06-12 | TWD 15,80 | +%0,32 | TWD 15,90 | TWD 16,20 | TWD 15,70 | 1,15M |
| 2026-06-11 | TWD 15,75 | +%0,96 | TWD 15,60 | TWD 15,85 | TWD 15,35 | 1,18M |
| 2026-06-10 | TWD 15,60 | %0,00 | TWD 15,50 | TWD 16,90 | TWD 15,45 | 3,73M |
| 2026-06-09 | TWD 15,60 | +%1,63 | TWD 15,35 | TWD 15,70 | TWD 15,15 | 1,04M |
| 2026-06-08 | TWD 15,35 | -%4,95 | TWD 14,75 | TWD 15,45 | TWD 14,60 | 1,92M |
| 2026-06-05 | TWD 16,15 | -%1,22 | TWD 16,45 | TWD 16,45 | TWD 15,60 | 2,18M |
| 2026-06-04 | TWD 16,35 | -%3,82 | TWD 16,80 | TWD 16,80 | TWD 16,20 | 2,54M |
| 2026-06-03 | TWD 17,00 | +%0,29 | TWD 17,50 | TWD 17,60 | TWD 16,60 | 7,05M |
| 2026-06-02 | TWD 16,95 | +%9,71 | TWD 15,60 | TWD 16,95 | TWD 15,40 | 6,10M |
| 2026-06-01 | TWD 15,45 | +%2,32 | TWD 15,15 | TWD 15,65 | TWD 15,00 | 2,19M |
| 2026-05-29 | TWD 15,10 | +%2,03 | TWD 14,95 | TWD 15,15 | TWD 14,85 | 1,40M |
| 2026-05-28 | TWD 14,80 | -%0,67 | TWD 15,05 | TWD 15,55 | TWD 14,70 | 2,20M |
| 2026-05-27 | TWD 14,90 | -%1,32 | TWD 15,20 | TWD 15,25 | TWD 14,80 | 1,60M |