Promise Technology, Inc. 3057
TWSE · Tayvan · Elektronik Teknoloji
TWD 15,70-0,20 (-%1,26)
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 15,70 | -%1,26 | TWD 16,00 | TWD 16,00 | TWD 15,70 | 100,66K |
| 2026-10-01 | TWD 15,90 | -%1,85 | TWD 16,40 | TWD 16,45 | TWD 15,90 | 115,05K |
| 2026-09-30 | TWD 16,20 | -%0,31 | TWD 16,25 | TWD 16,30 | TWD 16,10 | 12,08K |
| 2026-09-29 | TWD 16,25 | +%2,85 | TWD 15,95 | TWD 16,35 | TWD 15,70 | 82,36K |
| 2026-09-24 | TWD 15,80 | -%2,17 | TWD 16,15 | TWD 16,15 | TWD 15,75 | 85,91K |
| 2026-09-23 | TWD 16,15 | -%2,12 | TWD 16,50 | TWD 16,50 | TWD 16,15 | 35,07K |
| 2026-09-22 | TWD 16,50 | -%0,30 | TWD 16,35 | TWD 16,70 | TWD 16,35 | 52,07K |
| 2026-09-21 | TWD 16,55 | +%1,22 | TWD 16,20 | TWD 16,55 | TWD 16,15 | 77,03K |
| 2026-09-18 | TWD 16,35 | +%0,62 | TWD 16,60 | TWD 16,70 | TWD 16,30 | 105,00K |
| 2026-09-17 | TWD 16,25 | +%1,56 | TWD 16,05 | TWD 16,50 | TWD 16,05 | 121,03K |
| 2026-09-16 | TWD 16,00 | +%2,24 | TWD 16,10 | TWD 16,15 | TWD 15,80 | 68,29K |
| 2026-09-15 | TWD 15,65 | -%3,40 | TWD 16,25 | TWD 16,35 | TWD 15,60 | 106,11K |
| 2026-09-14 | TWD 16,20 | -%3,28 | TWD 16,85 | TWD 16,85 | TWD 16,20 | 63,10K |
| 2026-09-11 | TWD 16,75 | -%0,89 | TWD 15,50 | TWD 16,95 | TWD 15,50 | 88,34K |
| 2026-09-10 | TWD 16,90 | +%1,81 | TWD 16,50 | TWD 16,90 | TWD 16,50 | 43,00K |
| 2026-09-09 | TWD 16,60 | %0,00 | TWD 16,95 | TWD 16,95 | TWD 16,50 | 65,10K |
| 2026-09-08 | TWD 16,60 | -%2,64 | TWD 16,85 | TWD 17,00 | TWD 16,60 | 57,72K |
| 2026-09-07 | TWD 17,05 | -%1,73 | TWD 17,35 | TWD 17,35 | TWD 16,90 | 48,84K |
| 2026-09-04 | TWD 17,35 | +%2,06 | TWD 17,00 | TWD 17,35 | TWD 16,85 | 42,91K |
| 2026-09-03 | TWD 17,00 | -%2,58 | TWD 17,45 | TWD 17,45 | TWD 17,00 | 40,03K |
| 2026-09-02 | TWD 17,45 | -%0,85 | TWD 17,90 | TWD 17,95 | TWD 17,45 | 67,56K |
| 2026-09-01 | TWD 17,60 | +%0,57 | TWD 17,20 | TWD 17,95 | TWD 17,15 | 89,01K |
| 2026-08-31 | TWD 17,50 | +%1,16 | TWD 17,20 | TWD 17,50 | TWD 16,90 | 65,21K |
| 2026-08-28 | TWD 17,30 | +%1,17 | TWD 17,45 | TWD 17,80 | TWD 17,05 | 116,24K |
| 2026-08-27 | TWD 17,10 | +%1,48 | TWD 16,65 | TWD 17,65 | TWD 16,55 | 203,68K |
| 2026-08-26 | TWD 16,85 | -%0,88 | TWD 16,70 | TWD 16,90 | TWD 16,55 | 57,00K |
| 2026-08-25 | TWD 17,00 | +%2,41 | TWD 16,50 | TWD 17,00 | TWD 16,20 | 105,91K |
| 2026-08-24 | TWD 16,60 | -%2,92 | TWD 17,10 | TWD 17,25 | TWD 16,60 | 69,75K |
| 2026-08-21 | TWD 17,10 | +%0,59 | TWD 17,30 | TWD 17,30 | TWD 16,80 | 42,00K |
| 2026-08-20 | TWD 17,00 | -%1,45 | TWD 17,25 | TWD 17,40 | TWD 16,90 | 138,04K |
| 2026-08-19 | TWD 17,25 | +%2,37 | TWD 16,85 | TWD 17,80 | TWD 16,85 | 329,30K |
| 2026-08-18 | TWD 16,85 | -%0,30 | TWD 16,90 | TWD 17,60 | TWD 16,80 | 195,04K |
| 2026-08-17 | TWD 16,90 | +%4,00 | TWD 16,20 | TWD 17,00 | TWD 16,15 | 102,14K |
| 2026-08-14 | TWD 16,25 | -%3,56 | TWD 16,70 | TWD 16,70 | TWD 16,25 | 75,40K |
| 2026-08-13 | TWD 16,85 | +%3,37 | TWD 16,30 | TWD 17,15 | TWD 16,30 | 114,51K |
| 2026-08-12 | TWD 16,30 | -%2,69 | TWD 16,40 | TWD 16,55 | TWD 16,00 | 164,04K |
| 2026-08-11 | TWD 16,75 | +%6,69 | TWD 15,80 | TWD 17,25 | TWD 15,80 | 350,06K |
| 2026-08-10 | TWD 15,70 | +%1,95 | TWD 15,85 | TWD 15,85 | TWD 15,50 | 45,34K |
| 2026-08-07 | TWD 15,40 | -%4,05 | TWD 16,00 | TWD 16,15 | TWD 15,30 | 110,55K |
| 2026-08-06 | TWD 16,05 | +%0,31 | TWD 15,90 | TWD 16,30 | TWD 15,50 | 181,48K |
| 2026-08-05 | TWD 16,00 | +%9,97 | TWD 14,55 | TWD 16,00 | TWD 14,50 | 214,64K |
| 2026-08-04 | TWD 14,55 | -%3,00 | TWD 15,30 | TWD 15,30 | TWD 14,55 | 98,20K |
| 2026-08-03 | TWD 15,00 | +%4,90 | TWD 14,50 | TWD 15,15 | TWD 14,10 | 132,40K |
| 2026-07-31 | TWD 14,30 | +%5,93 | TWD 14,20 | TWD 14,85 | TWD 13,75 | 122,68K |
| 2026-07-30 | TWD 13,50 | -%0,74 | TWD 13,45 | TWD 14,45 | TWD 13,20 | 254,65K |
| 2026-07-29 | TWD 13,60 | -%6,21 | TWD 14,50 | TWD 14,50 | TWD 13,20 | 226,00K |
| 2026-07-28 | TWD 14,50 | -%7,64 | TWD 15,40 | TWD 15,40 | TWD 14,20 | 260,10K |
| 2026-07-27 | TWD 15,70 | -%2,79 | TWD 15,65 | TWD 15,70 | TWD 15,20 | 143,00K |
| 2026-07-24 | TWD 16,15 | %0,00 | TWD 16,15 | TWD 16,15 | TWD 15,60 | 37,27K |
| 2026-07-23 | TWD 16,15 | -%0,31 | TWD 16,05 | TWD 16,20 | TWD 15,50 | 121,10K |
| 2026-07-22 | TWD 16,20 | -%0,61 | TWD 16,00 | TWD 16,50 | TWD 16,00 | 86,04K |
| 2026-07-21 | TWD 16,30 | +%2,84 | TWD 15,90 | TWD 16,30 | TWD 15,90 | 22,76K |
| 2026-07-20 | TWD 15,85 | +%0,96 | TWD 15,80 | TWD 16,35 | TWD 15,20 | 74,09K |
| 2026-07-17 | TWD 15,70 | -%6,82 | TWD 16,40 | TWD 16,40 | TWD 15,60 | 150,48K |
| 2026-07-16 | TWD 16,85 | %0,00 | TWD 16,85 | TWD 16,90 | TWD 16,50 | 87,00K |
| 2026-07-15 | TWD 16,85 | +%4,01 | TWD 16,55 | TWD 17,00 | TWD 16,30 | 110,65K |
| 2026-07-14 | TWD 16,20 | -%5,81 | TWD 17,20 | TWD 17,20 | TWD 16,05 | 296,48K |
| 2026-07-13 | TWD 17,20 | -%9,47 | TWD 19,00 | TWD 19,20 | TWD 17,10 | 437,68K |
| 2026-07-10 | TWD 19,00 | %0,00 | TWD 19,00 | TWD 19,00 | TWD 19,00 | 0 |
| 2026-07-09 | TWD 19,00 | -%1,81 | TWD 19,05 | TWD 19,95 | TWD 18,95 | 138,56K |
| 2026-07-08 | TWD 19,35 | +%2,93 | TWD 18,85 | TWD 19,65 | TWD 18,45 | 217,05K |
| 2026-07-07 | TWD 18,80 | -%3,59 | TWD 19,80 | TWD 19,80 | TWD 18,65 | 237,02K |
| 2026-07-06 | TWD 19,50 | +%1,04 | TWD 19,35 | TWD 20,10 | TWD 19,30 | 187,70K |
| 2026-07-03 | TWD 19,30 | +%1,58 | TWD 18,90 | TWD 19,60 | TWD 18,90 | 118,74K |
| 2026-07-02 | TWD 19,00 | %0,00 | TWD 18,80 | TWD 19,25 | TWD 18,75 | 97,24K |
| 2026-07-01 | TWD 19,00 | -%1,55 | TWD 19,35 | TWD 19,75 | TWD 18,80 | 120,52K |
| 2026-06-30 | TWD 19,30 | -%0,77 | TWD 19,40 | TWD 19,65 | TWD 19,05 | 74,57K |
| 2026-06-29 | TWD 19,45 | +%1,57 | TWD 19,25 | TWD 19,45 | TWD 18,95 | 165,91K |
| 2026-06-26 | TWD 19,15 | -%5,90 | TWD 20,10 | TWD 20,45 | TWD 19,15 | 258,11K |
| 2026-06-25 | TWD 20,35 | +%2,01 | TWD 20,15 | TWD 21,15 | TWD 20,05 | 453,79K |
| 2026-06-24 | TWD 19,95 | +%5,00 | TWD 18,95 | TWD 20,00 | TWD 18,80 | 202,02K |
| 2026-06-23 | TWD 19,00 | -%5,47 | TWD 20,15 | TWD 20,15 | TWD 19,00 | 274,08K |
| 2026-06-22 | TWD 20,10 | +%2,03 | TWD 20,00 | TWD 20,75 | TWD 19,95 | 236,07K |
| 2026-06-18 | TWD 19,70 | -%3,43 | TWD 20,70 | TWD 20,70 | TWD 19,70 | 258,29K |
| 2026-06-17 | TWD 20,40 | +%3,29 | TWD 20,25 | TWD 21,00 | TWD 19,65 | 339,35K |
| 2026-06-16 | TWD 19,75 | -%1,74 | TWD 20,05 | TWD 20,15 | TWD 19,75 | 152,16K |
| 2026-06-15 | TWD 20,10 | +%6,35 | TWD 18,95 | TWD 20,40 | TWD 18,95 | 286,25K |
| 2026-06-12 | TWD 18,90 | +%0,53 | TWD 19,10 | TWD 19,20 | TWD 18,70 | 191,23K |
| 2026-06-11 | TWD 18,80 | -%9,40 | TWD 20,55 | TWD 20,55 | TWD 18,80 | 610,43K |
| 2026-06-10 | TWD 20,75 | -%5,47 | TWD 22,00 | TWD 23,00 | TWD 20,55 | 434,27K |
| 2026-06-09 | TWD 21,95 | +%1,86 | TWD 21,20 | TWD 22,50 | TWD 21,20 | 423,13K |
| 2026-06-08 | TWD 21,55 | -%1,60 | TWD 20,10 | TWD 21,75 | TWD 20,10 | 346,07K |
| 2026-06-05 | TWD 21,90 | -%7,01 | TWD 23,55 | TWD 23,80 | TWD 21,90 | 515,70K |
| 2026-06-04 | TWD 23,55 | +%4,43 | TWD 22,90 | TWD 24,10 | TWD 22,50 | 892,99K |
| 2026-06-03 | TWD 22,55 | +%2,73 | TWD 22,30 | TWD 22,55 | TWD 21,60 | 587,96K |
| 2026-06-02 | TWD 21,95 | -%2,01 | TWD 22,40 | TWD 22,95 | TWD 21,65 | 722,93K |
| 2026-06-01 | TWD 22,40 | +%9,54 | TWD 20,45 | TWD 22,45 | TWD 20,45 | 1,56M |
| 2026-05-29 | TWD 20,45 | +%2,00 | TWD 19,90 | TWD 20,75 | TWD 19,90 | 426,65K |
| 2026-05-28 | TWD 20,05 | -%0,99 | TWD 20,25 | TWD 20,65 | TWD 19,85 | 283,65K |
| 2026-05-27 | TWD 20,25 | +%1,25 | TWD 20,20 | TWD 20,95 | TWD 20,00 | 339,49K |