Optimax Technology Corporation 3051
TWSE · Tayvan · Üretici İmalatı
TWD 23,60+0,60 (+%2,61)
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 23,50 | +%2,17 | TWD 23,00 | TWD 23,80 | TWD 23,00 | 434,85K |
| 2026-10-01 | TWD 23,00 | -%1,29 | TWD 23,50 | TWD 23,50 | TWD 22,95 | 460,49K |
| 2026-09-30 | TWD 23,30 | +%2,87 | TWD 22,95 | TWD 23,75 | TWD 22,90 | 1,25M |
| 2026-09-29 | TWD 22,65 | +%1,57 | TWD 22,25 | TWD 22,85 | TWD 22,25 | 334,30K |
| 2026-09-24 | TWD 22,30 | -%0,89 | TWD 22,50 | TWD 22,50 | TWD 22,15 | 264,20K |
| 2026-09-23 | TWD 22,50 | -%2,39 | TWD 23,30 | TWD 23,40 | TWD 22,50 | 436,80K |
| 2026-09-22 | TWD 23,05 | +%0,22 | TWD 23,10 | TWD 23,70 | TWD 22,85 | 1,09M |
| 2026-09-21 | TWD 23,00 | +%1,77 | TWD 22,75 | TWD 23,00 | TWD 22,40 | 569,30K |
| 2026-09-18 | TWD 22,60 | +%4,15 | TWD 22,10 | TWD 22,60 | TWD 21,85 | 710,00K |
| 2026-09-17 | TWD 21,70 | +%2,12 | TWD 21,50 | TWD 22,15 | TWD 21,50 | 476,22K |
| 2026-09-16 | TWD 21,25 | +%1,67 | TWD 21,25 | TWD 21,55 | TWD 21,10 | 303,82K |
| 2026-09-15 | TWD 20,90 | -%1,88 | TWD 21,45 | TWD 21,50 | TWD 20,90 | 350,00K |
| 2026-09-14 | TWD 21,30 | +%0,71 | TWD 21,40 | TWD 21,55 | TWD 21,00 | 377,30K |
| 2026-09-11 | TWD 21,15 | +%0,24 | TWD 21,10 | TWD 22,15 | TWD 20,85 | 1,11M |
| 2026-09-10 | TWD 21,10 | -%1,86 | TWD 21,50 | TWD 21,50 | TWD 21,10 | 361,20K |
| 2026-09-09 | TWD 21,50 | +%1,18 | TWD 21,25 | TWD 21,70 | TWD 21,25 | 295,97K |
| 2026-09-08 | TWD 21,25 | -%1,16 | TWD 21,55 | TWD 21,70 | TWD 21,20 | 447,20K |
| 2026-09-07 | TWD 21,50 | -%1,60 | TWD 21,90 | TWD 21,90 | TWD 21,50 | 726,71K |
| 2026-09-04 | TWD 21,85 | +%0,46 | TWD 22,00 | TWD 22,00 | TWD 21,65 | 488,29K |
| 2026-09-03 | TWD 21,75 | -%4,40 | TWD 22,55 | TWD 22,85 | TWD 21,75 | 1,10M |
| 2026-09-02 | TWD 22,75 | -%0,22 | TWD 22,80 | TWD 23,00 | TWD 22,70 | 181,22K |
| 2026-09-01 | TWD 22,80 | +%0,22 | TWD 23,00 | TWD 23,15 | TWD 22,75 | 407,93K |
| 2026-08-31 | TWD 22,75 | -%1,73 | TWD 23,00 | TWD 23,15 | TWD 22,65 | 438,13K |
| 2026-08-28 | TWD 23,15 | -%1,91 | TWD 23,60 | TWD 23,85 | TWD 22,90 | 629,35K |
| 2026-08-27 | TWD 23,60 | +%0,64 | TWD 23,45 | TWD 23,70 | TWD 23,25 | 441,22K |
| 2026-08-26 | TWD 23,45 | +%2,18 | TWD 23,10 | TWD 23,50 | TWD 23,05 | 497,24K |
| 2026-08-25 | TWD 22,95 | -%0,43 | TWD 23,20 | TWD 23,20 | TWD 22,45 | 363,96K |
| 2026-08-24 | TWD 23,05 | +%1,99 | TWD 22,70 | TWD 23,50 | TWD 22,65 | 539,57K |
| 2026-08-21 | TWD 22,60 | +%0,67 | TWD 22,30 | TWD 22,65 | TWD 22,20 | 270,00K |
| 2026-08-20 | TWD 22,45 | +%1,35 | TWD 22,30 | TWD 22,55 | TWD 22,20 | 212,78K |
| 2026-08-19 | TWD 22,15 | -%1,77 | TWD 22,15 | TWD 22,65 | TWD 22,10 | 390,10K |
| 2026-08-18 | TWD 22,55 | -%2,17 | TWD 22,80 | TWD 22,95 | TWD 22,50 | 379,25K |
| 2026-08-17 | TWD 23,05 | -%2,33 | TWD 23,60 | TWD 23,65 | TWD 23,00 | 429,79K |
| 2026-08-14 | TWD 23,60 | +%0,85 | TWD 23,80 | TWD 23,85 | TWD 23,35 | 479,12K |
| 2026-08-13 | TWD 23,40 | +%0,65 | TWD 23,75 | TWD 23,95 | TWD 23,25 | 532,16K |
| 2026-08-12 | TWD 23,25 | +%0,43 | TWD 23,15 | TWD 23,40 | TWD 23,00 | 394,74K |
| 2026-08-11 | TWD 23,15 | -%0,64 | TWD 23,45 | TWD 23,45 | TWD 22,95 | 304,23K |
| 2026-08-10 | TWD 23,30 | +%1,75 | TWD 23,00 | TWD 23,75 | TWD 22,80 | 1,01M |
| 2026-08-07 | TWD 22,90 | +%0,88 | TWD 23,30 | TWD 23,40 | TWD 22,75 | 509,86K |
| 2026-08-06 | TWD 22,70 | %0,00 | TWD 23,00 | TWD 23,00 | TWD 22,20 | 293,45K |
| 2026-08-05 | TWD 22,70 | +%3,65 | TWD 22,50 | TWD 23,05 | TWD 21,90 | 855,14K |
| 2026-08-04 | TWD 21,90 | +%1,86 | TWD 21,65 | TWD 22,30 | TWD 21,40 | 450,88K |
| 2026-08-03 | TWD 21,50 | -%2,93 | TWD 21,05 | TWD 21,95 | TWD 21,05 | 354,67K |
| 2026-07-31 | TWD 22,15 | +%8,85 | TWD 22,00 | TWD 22,20 | TWD 21,35 | 515,05K |
| 2026-07-30 | TWD 20,35 | -%2,63 | TWD 20,50 | TWD 21,30 | TWD 20,20 | 609,67K |
| 2026-07-29 | TWD 20,90 | -%3,91 | TWD 22,55 | TWD 22,55 | TWD 20,00 | 1,10M |
| 2026-07-28 | TWD 21,75 | -%3,97 | TWD 22,50 | TWD 22,50 | TWD 21,75 | 715,20K |
| 2026-07-27 | TWD 22,65 | +%0,89 | TWD 22,45 | TWD 22,65 | TWD 22,10 | 437,20K |
| 2026-07-24 | TWD 22,45 | -%2,39 | TWD 23,00 | TWD 23,00 | TWD 22,30 | 726,20K |
| 2026-07-23 | TWD 23,00 | -%0,86 | TWD 23,50 | TWD 23,60 | TWD 22,60 | 418,62K |
| 2026-07-22 | TWD 23,20 | +%0,22 | TWD 23,40 | TWD 23,65 | TWD 23,20 | 517,00K |
| 2026-07-21 | TWD 23,15 | +%1,98 | TWD 23,15 | TWD 23,30 | TWD 22,85 | 476,20K |
| 2026-07-20 | TWD 22,70 | -%0,87 | TWD 22,95 | TWD 23,30 | TWD 22,10 | 749,21K |
| 2026-07-17 | TWD 22,90 | -%4,78 | TWD 23,80 | TWD 23,85 | TWD 22,75 | 824,13K |
| 2026-07-16 | TWD 24,05 | +%0,42 | TWD 24,00 | TWD 24,45 | TWD 23,70 | 561,63K |
| 2026-07-15 | TWD 23,95 | +%1,48 | TWD 23,80 | TWD 24,25 | TWD 23,60 | 627,10K |
| 2026-07-14 | TWD 23,60 | -%4,26 | TWD 24,70 | TWD 24,80 | TWD 22,65 | 1,27M |
| 2026-07-13 | TWD 24,65 | -%2,18 | TWD 25,30 | TWD 25,55 | TWD 24,25 | 1,20M |
| 2026-07-10 | TWD 25,20 | %0,00 | TWD 25,20 | TWD 25,20 | TWD 25,20 | 0 |
| 2026-07-09 | TWD 25,20 | -%2,33 | TWD 25,80 | TWD 26,00 | TWD 25,20 | 1,15M |
| 2026-07-08 | TWD 25,80 | -%2,46 | TWD 26,50 | TWD 26,65 | TWD 25,55 | 1,20M |
| 2026-07-07 | TWD 26,45 | -%4,17 | TWD 27,90 | TWD 28,00 | TWD 26,35 | 1,35M |
| 2026-07-06 | TWD 27,60 | -%0,72 | TWD 27,90 | TWD 28,65 | TWD 27,60 | 1,51M |
| 2026-07-03 | TWD 27,80 | +%1,28 | TWD 27,65 | TWD 27,95 | TWD 27,25 | 787,02K |
| 2026-07-02 | TWD 27,45 | +%0,73 | TWD 26,80 | TWD 27,80 | TWD 26,70 | 724,35K |
| 2026-07-01 | TWD 27,25 | +%0,37 | TWD 27,70 | TWD 28,35 | TWD 27,25 | 1,18M |
| 2026-06-30 | TWD 27,15 | +%2,26 | TWD 26,85 | TWD 27,35 | TWD 26,60 | 903,11K |
| 2026-06-29 | TWD 26,55 | +%0,19 | TWD 26,50 | TWD 27,25 | TWD 26,30 | 1,06M |
| 2026-06-26 | TWD 26,50 | -%4,85 | TWD 27,30 | TWD 28,35 | TWD 26,50 | 2,40M |
| 2026-06-25 | TWD 27,85 | -%5,43 | TWD 29,35 | TWD 29,35 | TWD 27,85 | 3,81M |
| 2026-06-24 | TWD 29,45 | +%8,27 | TWD 27,15 | TWD 29,90 | TWD 27,00 | 12,56M |
| 2026-06-23 | TWD 27,20 | -%2,51 | TWD 28,15 | TWD 28,15 | TWD 27,05 | 1,39M |
| 2026-06-22 | TWD 27,90 | +%0,18 | TWD 28,50 | TWD 28,60 | TWD 27,90 | 1,90M |
| 2026-06-18 | TWD 27,85 | +%2,58 | TWD 27,25 | TWD 28,30 | TWD 27,25 | 1,87M |
| 2026-06-17 | TWD 27,15 | +%2,07 | TWD 26,50 | TWD 27,80 | TWD 26,35 | 1,23M |
| 2026-06-16 | TWD 26,60 | -%3,45 | TWD 27,80 | TWD 27,80 | TWD 26,60 | 1,41M |
| 2026-06-15 | TWD 27,55 | +%2,80 | TWD 27,75 | TWD 27,80 | TWD 27,20 | 1,30M |
| 2026-06-12 | TWD 26,80 | +%0,94 | TWD 27,40 | TWD 27,40 | TWD 26,80 | 1,08M |
| 2026-06-11 | TWD 26,55 | +%2,12 | TWD 26,00 | TWD 26,85 | TWD 25,65 | 1,36M |
| 2026-06-10 | TWD 26,00 | -%6,14 | TWD 26,80 | TWD 27,80 | TWD 26,00 | 2,09M |
| 2026-06-09 | TWD 27,70 | +%0,36 | TWD 27,85 | TWD 28,30 | TWD 27,40 | 1,46M |
| 2026-06-08 | TWD 27,60 | -%3,16 | TWD 25,65 | TWD 27,90 | TWD 25,65 | 2,21M |
| 2026-06-05 | TWD 28,50 | -%2,73 | TWD 28,80 | TWD 29,05 | TWD 28,10 | 2,34M |
| 2026-06-04 | TWD 29,30 | -%3,14 | TWD 30,10 | TWD 30,80 | TWD 29,25 | 4,70M |
| 2026-06-03 | TWD 30,25 | +%1,51 | TWD 30,70 | TWD 31,40 | TWD 29,90 | 11,38M |
| 2026-06-02 | TWD 29,80 | +%3,47 | TWD 30,10 | TWD 30,40 | TWD 29,20 | 11,69M |
| 2026-06-01 | TWD 28,80 | +%3,23 | TWD 27,85 | TWD 28,95 | TWD 27,40 | 5,02M |
| 2026-05-29 | TWD 27,90 | +%2,95 | TWD 27,35 | TWD 28,35 | TWD 27,15 | 3,45M |
| 2026-05-28 | TWD 27,10 | -%0,55 | TWD 27,25 | TWD 28,30 | TWD 26,65 | 3,52M |
| 2026-05-27 | TWD 27,25 | -%3,37 | TWD 27,95 | TWD 28,10 | TWD 26,80 | 3,67M |