Spirox Corporation 3055
TWSE · Tayvan · Elektronik Teknoloji
TWD 214,00+4,00 (+%1,90)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 214,50 | +%2,14 | TWD 216,00 | TWD 217,00 | TWD 212,50 | 632,65K |
| 2026-10-01 | TWD 210,00 | +%0,24 | TWD 208,00 | TWD 212,00 | TWD 202,00 | 1,39M |
| 2026-09-30 | TWD 209,50 | +%2,95 | TWD 201,00 | TWD 211,00 | TWD 195,00 | 15,19M |
| 2026-09-29 | TWD 203,50 | +%2,26 | TWD 196,00 | TWD 207,50 | TWD 191,50 | 7,27M |
| 2026-09-24 | TWD 199,00 | -%2,21 | TWD 201,50 | TWD 208,00 | TWD 195,50 | 8,95M |
| 2026-09-23 | TWD 203,50 | -%1,45 | TWD 206,50 | TWD 226,00 | TWD 200,50 | 24,65M |
| 2026-09-22 | TWD 206,50 | +%9,84 | TWD 196,00 | TWD 206,50 | TWD 189,50 | 7,96M |
| 2026-09-21 | TWD 188,00 | +%9,94 | TWD 168,00 | TWD 188,00 | TWD 167,00 | 4,15M |
| 2026-09-18 | TWD 171,00 | +%6,21 | TWD 166,00 | TWD 173,50 | TWD 163,50 | 1,85M |
| 2026-09-17 | TWD 161,00 | -%1,83 | TWD 168,00 | TWD 169,50 | TWD 160,50 | 1,51M |
| 2026-09-16 | TWD 164,00 | +%4,13 | TWD 161,00 | TWD 167,00 | TWD 158,00 | 1,55M |
| 2026-09-15 | TWD 157,50 | -%1,25 | TWD 161,00 | TWD 162,50 | TWD 156,50 | 1,33M |
| 2026-09-14 | TWD 159,50 | +%3,24 | TWD 149,50 | TWD 159,50 | TWD 148,50 | 1,73M |
| 2026-09-11 | TWD 154,50 | -%3,44 | TWD 158,50 | TWD 162,00 | TWD 148,00 | 11,61M |
| 2026-09-10 | TWD 160,00 | +%7,02 | TWD 147,50 | TWD 164,00 | TWD 145,00 | 8,89M |
| 2026-09-09 | TWD 149,50 | +%2,40 | TWD 155,00 | TWD 159,00 | TWD 143,00 | 13,36M |
| 2026-09-08 | TWD 146,00 | +%8,55 | TWD 135,50 | TWD 146,00 | TWD 135,50 | 8,07M |
| 2026-09-07 | TWD 134,50 | +%1,51 | TWD 133,50 | TWD 144,00 | TWD 133,00 | 3,46M |
| 2026-09-04 | TWD 132,50 | +%1,15 | TWD 133,00 | TWD 136,00 | TWD 128,00 | 3,33M |
| 2026-09-03 | TWD 131,00 | -%7,75 | TWD 143,00 | TWD 144,50 | TWD 130,50 | 7,81M |
| 2026-09-02 | TWD 142,00 | +%9,65 | TWD 127,00 | TWD 142,00 | TWD 127,00 | 4,24M |
| 2026-09-01 | TWD 129,50 | +%7,47 | TWD 119,00 | TWD 132,50 | TWD 119,00 | 5,12M |
| 2026-08-31 | TWD 120,50 | -%5,49 | TWD 127,50 | TWD 130,00 | TWD 117,50 | 2,41M |
| 2026-08-28 | TWD 127,50 | +%2,41 | TWD 125,50 | TWD 130,00 | TWD 123,50 | 2,83M |
| 2026-08-27 | TWD 124,50 | -%1,97 | TWD 131,00 | TWD 131,50 | TWD 122,00 | 4,59M |
| 2026-08-26 | TWD 127,00 | +%9,96 | TWD 118,50 | TWD 127,00 | TWD 115,50 | 1,71M |
| 2026-08-25 | TWD 115,50 | +%5,48 | TWD 109,50 | TWD 116,00 | TWD 107,50 | 1,08M |
| 2026-08-24 | TWD 109,50 | +%0,92 | TWD 109,50 | TWD 111,50 | TWD 107,00 | 661,23K |
| 2026-08-21 | TWD 108,50 | %0,00 | TWD 110,50 | TWD 112,50 | TWD 108,00 | 988,10K |
| 2026-08-20 | TWD 108,50 | -%5,65 | TWD 116,00 | TWD 118,00 | TWD 108,00 | 2,10M |
| 2026-08-19 | TWD 115,00 | -%2,13 | TWD 113,50 | TWD 121,50 | TWD 112,00 | 2,16M |
| 2026-08-18 | TWD 117,50 | +%3,07 | TWD 113,00 | TWD 122,00 | TWD 112,00 | 2,19M |
| 2026-08-17 | TWD 114,00 | -%1,72 | TWD 113,50 | TWD 117,00 | TWD 112,50 | 1,38M |
| 2026-08-14 | TWD 116,00 | -%2,11 | TWD 117,50 | TWD 119,50 | TWD 114,00 | 2,00M |
| 2026-08-13 | TWD 118,50 | +%1,28 | TWD 119,00 | TWD 128,00 | TWD 118,50 | 4,18M |
| 2026-08-12 | TWD 117,00 | +%9,86 | TWD 109,50 | TWD 117,00 | TWD 107,00 | 1,87M |
| 2026-08-11 | TWD 106,50 | -%6,17 | TWD 120,00 | TWD 121,00 | TWD 103,00 | 3,52M |
| 2026-08-10 | TWD 113,50 | +%9,66 | TWD 105,50 | TWD 113,50 | TWD 104,00 | 1,11M |
| 2026-08-07 | TWD 103,50 | -%6,33 | TWD 113,00 | TWD 114,00 | TWD 103,50 | 317,00K |
| 2026-08-06 | TWD 110,50 | -%1,34 | TWD 109,00 | TWD 114,00 | TWD 109,00 | 437,83K |
| 2026-08-05 | TWD 112,00 | +%9,80 | TWD 108,00 | TWD 112,00 | TWD 108,00 | 472,75K |
| 2026-08-04 | TWD 102,00 | +%9,56 | TWD 98,20 | TWD 102,00 | TWD 95,70 | 556,00K |
| 2026-08-03 | TWD 93,10 | +%2,99 | TWD 87,80 | TWD 95,00 | TWD 87,80 | 541,19K |
| 2026-07-31 | TWD 90,40 | -%3,00 | TWD 102,50 | TWD 102,50 | TWD 88,10 | 931,03K |
| 2026-07-30 | TWD 93,20 | -%9,95 | TWD 94,00 | TWD 103,00 | TWD 93,20 | 3,89M |
| 2026-07-29 | TWD 103,50 | -%9,61 | TWD 113,50 | TWD 114,50 | TWD 103,50 | 1,96M |
| 2026-07-28 | TWD 114,50 | -%9,13 | TWD 120,00 | TWD 122,00 | TWD 113,50 | 3,35M |
| 2026-07-27 | TWD 126,00 | -%7,01 | TWD 129,00 | TWD 134,50 | TWD 122,00 | 5,72M |
| 2026-07-24 | TWD 135,50 | -%9,97 | TWD 137,50 | TWD 144,50 | TWD 135,50 | 3,36M |
| 2026-07-23 | TWD 150,50 | -%9,06 | TWD 165,00 | TWD 165,00 | TWD 149,50 | 854,69K |
| 2026-07-22 | TWD 165,50 | -%2,07 | TWD 175,50 | TWD 176,00 | TWD 165,50 | 583,28K |
| 2026-07-21 | TWD 169,00 | +%4,64 | TWD 164,50 | TWD 169,00 | TWD 161,50 | 589,93K |
| 2026-07-20 | TWD 161,50 | -%0,92 | TWD 163,50 | TWD 167,00 | TWD 150,00 | 775,13K |
| 2026-07-17 | TWD 163,00 | -%9,44 | TWD 168,00 | TWD 174,50 | TWD 162,00 | 1,43M |
| 2026-07-16 | TWD 180,00 | -%6,74 | TWD 195,00 | TWD 201,00 | TWD 180,00 | 1,21M |
| 2026-07-15 | TWD 193,00 | +%9,97 | TWD 175,50 | TWD 193,00 | TWD 175,50 | 1,07M |
| 2026-07-14 | TWD 175,50 | +%7,67 | TWD 166,00 | TWD 175,50 | TWD 157,50 | 994,75K |
| 2026-07-13 | TWD 163,00 | +%3,16 | TWD 160,50 | TWD 163,00 | TWD 153,00 | 1,10M |
| 2026-07-10 | TWD 158,00 | %0,00 | TWD 158,00 | TWD 158,00 | TWD 158,00 | 0 |
| 2026-07-09 | TWD 158,00 | -%6,23 | TWD 162,00 | TWD 162,00 | TWD 154,00 | 1,40M |
| 2026-07-08 | TWD 168,50 | -%4,26 | TWD 168,00 | TWD 169,00 | TWD 158,50 | 2,37M |
| 2026-07-07 | TWD 176,00 | +%9,66 | TWD 169,00 | TWD 176,50 | TWD 162,50 | 2,30M |
| 2026-07-06 | TWD 160,50 | +%5,25 | TWD 163,00 | TWD 163,00 | TWD 150,50 | 2,20M |
| 2026-07-03 | TWD 152,50 | +%8,93 | TWD 142,00 | TWD 154,00 | TWD 140,00 | 17,49M |
| 2026-07-02 | TWD 140,00 | +%9,80 | TWD 129,00 | TWD 140,00 | TWD 129,00 | 5,84M |
| 2026-07-01 | TWD 127,50 | +%9,91 | TWD 127,50 | TWD 127,50 | TWD 126,00 | 4,52M |
| 2026-06-30 | TWD 116,00 | +%9,95 | TWD 116,00 | TWD 116,00 | TWD 116,00 | 1,43M |
| 2026-06-29 | TWD 105,50 | +%9,90 | TWD 96,00 | TWD 105,50 | TWD 93,60 | 2,81M |
| 2026-06-26 | TWD 96,00 | -%5,88 | TWD 99,00 | TWD 103,50 | TWD 95,30 | 2,34M |
| 2026-06-25 | TWD 102,00 | +%2,10 | TWD 104,00 | TWD 104,50 | TWD 95,40 | 6,04M |
| 2026-06-24 | TWD 99,90 | +%9,90 | TWD 89,10 | TWD 99,90 | TWD 88,50 | 2,89M |
| 2026-06-23 | TWD 90,90 | -%1,20 | TWD 92,60 | TWD 92,60 | TWD 88,10 | 1,27M |
| 2026-06-22 | TWD 92,00 | +%0,99 | TWD 94,50 | TWD 97,20 | TWD 91,50 | 1,79M |
| 2026-06-18 | TWD 91,10 | +%4,95 | TWD 89,80 | TWD 95,00 | TWD 86,80 | 2,87M |
| 2026-06-17 | TWD 86,80 | +%2,00 | TWD 84,90 | TWD 87,50 | TWD 83,20 | 1,05M |
| 2026-06-16 | TWD 85,10 | +%2,41 | TWD 85,20 | TWD 87,40 | TWD 83,20 | 1,47M |
| 2026-06-15 | TWD 83,10 | +%4,01 | TWD 84,60 | TWD 85,40 | TWD 82,80 | 1,26M |
| 2026-06-12 | TWD 79,90 | +%0,50 | TWD 82,70 | TWD 82,80 | TWD 79,90 | 996,21K |
| 2026-06-11 | TWD 79,50 | -%3,05 | TWD 80,20 | TWD 82,90 | TWD 78,30 | 1,62M |
| 2026-06-10 | TWD 82,00 | -%6,61 | TWD 87,80 | TWD 90,70 | TWD 81,60 | 2,18M |
| 2026-06-09 | TWD 87,80 | -%3,52 | TWD 91,00 | TWD 91,00 | TWD 85,50 | 3,04M |
| 2026-06-08 | TWD 91,00 | -%8,54 | TWD 89,60 | TWD 92,90 | TWD 89,60 | 1,43M |
| 2026-06-05 | TWD 99,50 | -%3,86 | TWD 102,50 | TWD 103,50 | TWD 98,00 | 1,41M |
| 2026-06-04 | TWD 103,50 | +%2,99 | TWD 100,00 | TWD 105,50 | TWD 99,50 | 1,56M |
| 2026-06-03 | TWD 100,50 | -%1,47 | TWD 102,50 | TWD 109,50 | TWD 100,50 | 2,08M |
| 2026-06-02 | TWD 102,00 | -%5,99 | TWD 107,00 | TWD 107,00 | TWD 98,20 | 3,70M |
| 2026-06-01 | TWD 108,50 | +%0,46 | TWD 109,00 | TWD 113,50 | TWD 107,00 | 3,35M |
| 2026-05-29 | TWD 108,00 | +%2,37 | TWD 108,50 | TWD 110,50 | TWD 105,00 | 2,24M |
| 2026-05-28 | TWD 105,50 | -%6,22 | TWD 112,50 | TWD 112,50 | TWD 103,50 | 4,25M |
| 2026-05-27 | TWD 112,50 | -%5,46 | TWD 122,50 | TWD 122,50 | TWD 111,00 | 4,22M |