Edom Technology Co., Ltd. 3048
TWSE · Tayvan · Dağıtım Hizmetleri
TWD 53,70+0,90 (+%1,70)
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 53,70 | +%1,70 | TWD 53,90 | TWD 55,00 | TWD 53,30 | 4,95M |
| 2026-10-01 | TWD 52,80 | +%2,13 | TWD 51,70 | TWD 52,90 | TWD 51,70 | 1,76M |
| 2026-09-30 | TWD 51,70 | +%1,17 | TWD 51,80 | TWD 52,00 | TWD 51,40 | 774,20K |
| 2026-09-29 | TWD 51,10 | -%1,54 | TWD 51,90 | TWD 52,00 | TWD 51,00 | 1,03M |
| 2026-09-24 | TWD 51,90 | +%2,98 | TWD 50,40 | TWD 52,00 | TWD 50,00 | 1,54M |
| 2026-09-23 | TWD 50,40 | -%0,20 | TWD 51,00 | TWD 51,00 | TWD 50,10 | 794,91K |
| 2026-09-22 | TWD 50,50 | -%1,17 | TWD 51,80 | TWD 51,90 | TWD 50,30 | 816,19K |
| 2026-09-21 | TWD 51,10 | +%0,20 | TWD 51,00 | TWD 51,60 | TWD 50,70 | 726,30K |
| 2026-09-18 | TWD 51,00 | +%1,19 | TWD 51,20 | TWD 51,20 | TWD 50,60 | 613,30K |
| 2026-09-17 | TWD 50,40 | %0,00 | TWD 50,50 | TWD 51,20 | TWD 50,30 | 625,30K |
| 2026-09-16 | TWD 50,40 | +%2,02 | TWD 49,80 | TWD 50,80 | TWD 49,60 | 621,56K |
| 2026-09-15 | TWD 49,40 | -%1,59 | TWD 50,20 | TWD 50,30 | TWD 49,40 | 653,14K |
| 2026-09-14 | TWD 50,20 | %0,00 | TWD 49,50 | TWD 50,80 | TWD 49,30 | 691,00K |
| 2026-09-11 | TWD 50,20 | -%2,33 | TWD 50,50 | TWD 51,00 | TWD 50,10 | 1,06M |
| 2026-09-10 | TWD 51,40 | -%0,39 | TWD 51,20 | TWD 51,60 | TWD 50,70 | 1,12M |
| 2026-09-09 | TWD 51,60 | -%0,77 | TWD 52,30 | TWD 52,60 | TWD 51,50 | 1,09M |
| 2026-09-08 | TWD 52,00 | -%2,80 | TWD 53,40 | TWD 53,90 | TWD 51,90 | 1,45M |
| 2026-09-07 | TWD 53,50 | +%0,19 | TWD 54,10 | TWD 54,10 | TWD 53,20 | 705,66K |
| 2026-09-04 | TWD 53,40 | +%1,91 | TWD 53,40 | TWD 53,80 | TWD 52,70 | 1,02M |
| 2026-09-03 | TWD 52,40 | -%2,96 | TWD 54,20 | TWD 54,40 | TWD 52,40 | 1,58M |
| 2026-09-02 | TWD 54,00 | -%1,46 | TWD 54,70 | TWD 55,00 | TWD 54,00 | 1,03M |
| 2026-09-01 | TWD 54,80 | -%0,18 | TWD 54,80 | TWD 55,60 | TWD 54,60 | 1,28M |
| 2026-08-31 | TWD 54,90 | -%1,26 | TWD 55,10 | TWD 56,30 | TWD 54,30 | 1,39M |
| 2026-08-28 | TWD 55,60 | -%1,07 | TWD 57,30 | TWD 57,90 | TWD 55,60 | 3,53M |
| 2026-08-27 | TWD 56,20 | %0,00 | TWD 57,00 | TWD 57,10 | TWD 56,20 | 1,11M |
| 2026-08-26 | TWD 56,20 | +%1,08 | TWD 55,80 | TWD 56,60 | TWD 55,50 | 1,06M |
| 2026-08-25 | TWD 55,60 | -%0,18 | TWD 56,60 | TWD 56,60 | TWD 54,30 | 1,35M |
| 2026-08-24 | TWD 55,70 | -%0,54 | TWD 56,00 | TWD 57,00 | TWD 55,70 | 1,02M |
| 2026-08-21 | TWD 56,00 | %0,00 | TWD 56,00 | TWD 56,30 | TWD 55,20 | 1,06M |
| 2026-08-20 | TWD 56,00 | -%1,75 | TWD 57,10 | TWD 57,40 | TWD 55,40 | 1,85M |
| 2026-08-19 | TWD 57,00 | +%2,89 | TWD 53,80 | TWD 58,30 | TWD 53,80 | 3,18M |
| 2026-08-18 | TWD 55,40 | -%4,48 | TWD 57,50 | TWD 57,80 | TWD 55,30 | 2,48M |
| 2026-08-17 | TWD 58,00 | -%1,36 | TWD 58,50 | TWD 58,80 | TWD 57,40 | 2,48M |
| 2026-08-14 | TWD 58,80 | -%3,13 | TWD 60,80 | TWD 60,90 | TWD 58,50 | 4,21M |
| 2026-08-13 | TWD 60,70 | +%1,68 | TWD 59,80 | TWD 63,90 | TWD 59,60 | 8,98M |
| 2026-08-12 | TWD 59,70 | +%1,53 | TWD 59,80 | TWD 62,40 | TWD 59,60 | 9,75M |
| 2026-08-11 | TWD 58,80 | +%2,62 | TWD 57,20 | TWD 60,00 | TWD 56,70 | 5,26M |
| 2026-08-10 | TWD 57,30 | -%0,35 | TWD 58,50 | TWD 59,40 | TWD 57,10 | 3,37M |
| 2026-08-07 | TWD 57,50 | -%1,54 | TWD 60,80 | TWD 61,80 | TWD 57,40 | 8,84M |
| 2026-08-06 | TWD 58,40 | +%0,17 | TWD 58,00 | TWD 58,50 | TWD 56,10 | 4,23M |
| 2026-08-05 | TWD 58,30 | +%4,48 | TWD 59,00 | TWD 59,50 | TWD 57,20 | 15,12M |
| 2026-08-04 | TWD 55,80 | +%9,84 | TWD 55,00 | TWD 55,80 | TWD 51,70 | 16,16M |
| 2026-08-03 | TWD 50,80 | +%9,84 | TWD 45,50 | TWD 50,80 | TWD 45,40 | 2,78M |
| 2026-07-31 | TWD 46,25 | +%8,19 | TWD 46,80 | TWD 46,85 | TWD 45,30 | 2,09M |
| 2026-07-30 | TWD 42,75 | -%3,28 | TWD 43,90 | TWD 45,25 | TWD 42,10 | 2,15M |
| 2026-07-29 | TWD 44,20 | -%4,84 | TWD 47,15 | TWD 47,15 | TWD 42,55 | 4,04M |
| 2026-07-28 | TWD 46,45 | -%6,82 | TWD 48,80 | TWD 48,80 | TWD 46,25 | 2,08M |
| 2026-07-27 | TWD 49,85 | -%1,09 | TWD 50,50 | TWD 50,90 | TWD 48,60 | 1,46M |
| 2026-07-24 | TWD 50,40 | -%0,79 | TWD 50,10 | TWD 51,50 | TWD 49,40 | 1,15M |
| 2026-07-23 | TWD 50,80 | -%0,20 | TWD 51,50 | TWD 51,80 | TWD 49,80 | 1,38M |
| 2026-07-22 | TWD 50,90 | +%1,39 | TWD 50,80 | TWD 52,20 | TWD 50,80 | 1,49M |
| 2026-07-21 | TWD 50,20 | +%1,83 | TWD 49,70 | TWD 50,50 | TWD 49,40 | 1,40M |
| 2026-07-20 | TWD 49,30 | -%2,76 | TWD 51,80 | TWD 51,80 | TWD 47,85 | 3,18M |
| 2026-07-17 | TWD 50,70 | -%9,14 | TWD 52,90 | TWD 53,70 | TWD 50,50 | 2,83M |
| 2026-07-16 | TWD 55,80 | -%2,28 | TWD 57,00 | TWD 57,20 | TWD 55,40 | 1,79M |
| 2026-07-15 | TWD 57,10 | +%2,70 | TWD 56,50 | TWD 57,50 | TWD 55,20 | 2,76M |
| 2026-07-14 | TWD 55,60 | -%3,14 | TWD 57,00 | TWD 58,00 | TWD 52,20 | 3,85M |
| 2026-07-13 | TWD 57,40 | -%4,33 | TWD 60,60 | TWD 61,60 | TWD 56,60 | 3,16M |
| 2026-07-10 | TWD 60,00 | %0,00 | TWD 60,00 | TWD 60,00 | TWD 60,00 | 0 |
| 2026-07-09 | TWD 60,00 | +%0,84 | TWD 61,00 | TWD 61,30 | TWD 59,60 | 1,88M |
| 2026-07-08 | TWD 59,50 | -%1,65 | TWD 60,50 | TWD 62,50 | TWD 58,90 | 2,89M |
| 2026-07-07 | TWD 60,50 | -%6,35 | TWD 64,20 | TWD 64,60 | TWD 60,00 | 3,38M |
| 2026-07-06 | TWD 64,60 | +%0,31 | TWD 66,00 | TWD 66,80 | TWD 63,60 | 3,91M |
| 2026-07-03 | TWD 64,40 | +%0,16 | TWD 63,80 | TWD 64,90 | TWD 63,30 | 2,00M |
| 2026-07-02 | TWD 64,30 | -%2,13 | TWD 64,00 | TWD 64,70 | TWD 63,20 | 3,09M |
| 2026-07-01 | TWD 65,70 | +%4,45 | TWD 64,30 | TWD 68,80 | TWD 64,20 | 11,87M |
| 2026-06-30 | TWD 62,90 | +%2,11 | TWD 62,60 | TWD 63,60 | TWD 61,40 | 3,32M |
| 2026-06-29 | TWD 61,60 | -%2,22 | TWD 63,00 | TWD 63,90 | TWD 61,20 | 3,19M |
| 2026-06-26 | TWD 63,00 | -%5,97 | TWD 66,10 | TWD 67,20 | TWD 62,90 | 4,88M |
| 2026-06-25 | TWD 67,00 | -%2,90 | TWD 69,70 | TWD 70,10 | TWD 66,20 | 5,25M |
| 2026-06-24 | TWD 69,00 | -%0,43 | TWD 68,30 | TWD 69,70 | TWD 67,30 | 4,62M |
| 2026-06-23 | TWD 69,30 | -%4,28 | TWD 72,60 | TWD 72,80 | TWD 69,10 | 7,36M |
| 2026-06-22 | TWD 72,40 | -%1,50 | TWD 74,00 | TWD 74,40 | TWD 72,30 | 8,41M |
| 2026-06-18 | TWD 73,50 | +%1,24 | TWD 72,00 | TWD 75,50 | TWD 71,80 | 10,94M |
| 2026-06-17 | TWD 72,60 | +%2,11 | TWD 70,50 | TWD 73,20 | TWD 69,00 | 6,46M |
| 2026-06-16 | TWD 71,10 | -%3,27 | TWD 74,20 | TWD 75,00 | TWD 71,10 | 10,46M |
| 2026-06-15 | TWD 73,50 | +%0,68 | TWD 73,50 | TWD 76,70 | TWD 72,60 | 21,28M |
| 2026-06-12 | TWD 73,00 | -%2,67 | TWD 76,00 | TWD 77,90 | TWD 72,50 | 35,80M |
| 2026-06-11 | TWD 75,00 | +%2,32 | TWD 73,20 | TWD 76,00 | TWD 71,50 | 31,89M |
| 2026-06-10 | TWD 73,30 | +%2,37 | TWD 71,10 | TWD 77,00 | TWD 70,90 | 46,35M |
| 2026-06-09 | TWD 71,60 | +%7,51 | TWD 67,00 | TWD 73,20 | TWD 66,10 | 24,67M |
| 2026-06-08 | TWD 66,60 | +%0,45 | TWD 59,70 | TWD 67,40 | TWD 59,70 | 10,99M |
| 2026-06-05 | TWD 66,30 | -%2,21 | TWD 67,80 | TWD 68,00 | TWD 64,00 | 7,23M |
| 2026-06-04 | TWD 67,80 | -%2,02 | TWD 68,70 | TWD 70,90 | TWD 67,80 | 8,84M |
| 2026-06-03 | TWD 69,20 | -%7,98 | TWD 76,00 | TWD 76,20 | TWD 68,20 | 29,35M |
| 2026-06-02 | TWD 75,20 | +%9,94 | TWD 70,40 | TWD 75,20 | TWD 69,90 | 22,39M |
| 2026-06-01 | TWD 68,40 | -%5,00 | TWD 72,00 | TWD 73,00 | TWD 67,50 | 14,69M |
| 2026-05-29 | TWD 72,00 | -%0,28 | TWD 73,00 | TWD 74,90 | TWD 70,50 | 17,84M |
| 2026-05-28 | TWD 72,20 | +%3,14 | TWD 70,50 | TWD 77,00 | TWD 69,50 | 29,48M |
| 2026-05-27 | TWD 70,00 | -%4,11 | TWD 75,00 | TWD 75,00 | TWD 69,50 | 14,10M |