CyberTAN Technology, Inc. 3062
TWSE · Tayvan · Elektronik Teknoloji
TWD 22,65+0,40 (+%1,80)
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 22,65 | +%1,80 | TWD 22,40 | TWD 22,70 | TWD 22,15 | 1,22M |
| 2026-10-01 | TWD 22,25 | -%2,84 | TWD 22,65 | TWD 22,80 | TWD 22,15 | 1,43M |
| 2026-09-30 | TWD 22,90 | +%4,09 | TWD 22,55 | TWD 23,10 | TWD 22,30 | 3,19M |
| 2026-09-29 | TWD 22,00 | +%0,23 | TWD 21,90 | TWD 22,35 | TWD 21,85 | 1,04M |
| 2026-09-24 | TWD 21,95 | -%1,13 | TWD 22,20 | TWD 22,20 | TWD 21,70 | 1,41M |
| 2026-09-23 | TWD 22,20 | -%0,67 | TWD 22,35 | TWD 22,40 | TWD 21,75 | 2,55M |
| 2026-09-22 | TWD 22,35 | -%3,46 | TWD 23,15 | TWD 23,20 | TWD 22,20 | 7,87M |
| 2026-09-21 | TWD 23,15 | +%9,98 | TWD 21,25 | TWD 23,15 | TWD 21,10 | 6,96M |
| 2026-09-18 | TWD 21,05 | -%0,71 | TWD 21,40 | TWD 21,45 | TWD 20,85 | 1,10M |
| 2026-09-17 | TWD 21,20 | +%1,92 | TWD 20,80 | TWD 21,25 | TWD 20,80 | 1,20M |
| 2026-09-16 | TWD 20,80 | +%2,72 | TWD 20,25 | TWD 20,80 | TWD 20,25 | 741,07K |
| 2026-09-15 | TWD 20,25 | -%0,74 | TWD 20,40 | TWD 20,40 | TWD 20,10 | 845,18K |
| 2026-09-14 | TWD 20,40 | -%0,73 | TWD 20,60 | TWD 20,65 | TWD 20,20 | 589,00K |
| 2026-09-11 | TWD 20,55 | +%1,48 | TWD 20,25 | TWD 20,65 | TWD 20,15 | 973,18K |
| 2026-09-10 | TWD 20,25 | -%1,70 | TWD 20,60 | TWD 20,60 | TWD 20,25 | 867,10K |
| 2026-09-09 | TWD 20,60 | +%0,98 | TWD 20,40 | TWD 20,75 | TWD 20,40 | 637,16K |
| 2026-09-08 | TWD 20,40 | -%0,49 | TWD 20,75 | TWD 20,75 | TWD 20,35 | 628,00K |
| 2026-09-07 | TWD 20,50 | -%0,73 | TWD 20,90 | TWD 20,90 | TWD 20,35 | 908,09K |
| 2026-09-04 | TWD 20,65 | +%1,23 | TWD 20,80 | TWD 20,80 | TWD 20,20 | 884,05K |
| 2026-09-03 | TWD 20,40 | -%3,32 | TWD 21,10 | TWD 21,35 | TWD 20,40 | 1,35M |
| 2026-09-02 | TWD 21,10 | +%1,44 | TWD 20,80 | TWD 21,35 | TWD 20,80 | 984,91K |
| 2026-09-01 | TWD 20,80 | +%0,48 | TWD 20,60 | TWD 20,90 | TWD 20,60 | 707,18K |
| 2026-08-31 | TWD 20,70 | -%1,19 | TWD 20,95 | TWD 21,05 | TWD 20,60 | 715,08K |
| 2026-08-28 | TWD 20,95 | -%1,18 | TWD 21,35 | TWD 21,40 | TWD 20,95 | 756,12K |
| 2026-08-27 | TWD 21,20 | +%1,68 | TWD 21,00 | TWD 21,35 | TWD 20,90 | 1,15M |
| 2026-08-26 | TWD 20,85 | +%0,97 | TWD 20,65 | TWD 20,95 | TWD 20,65 | 547,31K |
| 2026-08-25 | TWD 20,65 | +%0,49 | TWD 21,00 | TWD 21,00 | TWD 20,20 | 644,58K |
| 2026-08-24 | TWD 20,55 | %0,00 | TWD 20,65 | TWD 21,25 | TWD 20,55 | 1,43M |
| 2026-08-21 | TWD 20,55 | +%0,24 | TWD 20,65 | TWD 20,65 | TWD 20,30 | 410,11K |
| 2026-08-20 | TWD 20,50 | +%0,99 | TWD 20,60 | TWD 20,70 | TWD 20,35 | 749,24K |
| 2026-08-19 | TWD 20,30 | +%0,25 | TWD 20,10 | TWD 20,65 | TWD 20,10 | 831,10K |
| 2026-08-18 | TWD 20,25 | -%3,11 | TWD 21,00 | TWD 21,00 | TWD 20,25 | 829,58K |
| 2026-08-17 | TWD 20,90 | -%1,88 | TWD 21,00 | TWD 21,30 | TWD 20,85 | 899,22K |
| 2026-08-14 | TWD 21,30 | +%1,43 | TWD 21,20 | TWD 21,45 | TWD 21,05 | 1,46M |
| 2026-08-13 | TWD 21,00 | -%1,41 | TWD 21,30 | TWD 21,50 | TWD 21,00 | 1,32M |
| 2026-08-12 | TWD 21,30 | +%1,91 | TWD 21,00 | TWD 21,40 | TWD 20,90 | 1,44M |
| 2026-08-11 | TWD 20,90 | %0,00 | TWD 20,90 | TWD 20,95 | TWD 20,45 | 1,33M |
| 2026-08-10 | TWD 20,90 | +%2,96 | TWD 20,90 | TWD 20,90 | TWD 20,45 | 1,05M |
| 2026-08-07 | TWD 20,30 | -%1,69 | TWD 20,75 | TWD 20,75 | TWD 20,20 | 1,11M |
| 2026-08-06 | TWD 20,65 | %0,00 | TWD 20,70 | TWD 20,70 | TWD 19,90 | 1,46M |
| 2026-08-05 | TWD 20,65 | +%2,48 | TWD 20,50 | TWD 20,70 | TWD 20,20 | 2,44M |
| 2026-08-04 | TWD 20,15 | +%0,75 | TWD 19,85 | TWD 20,25 | TWD 19,70 | 1,65M |
| 2026-08-03 | TWD 20,00 | +%3,63 | TWD 19,00 | TWD 20,10 | TWD 18,85 | 1,58M |
| 2026-07-31 | TWD 19,30 | +%5,18 | TWD 19,00 | TWD 19,35 | TWD 18,80 | 1,77M |
| 2026-07-30 | TWD 18,35 | -%2,91 | TWD 18,90 | TWD 19,00 | TWD 18,15 | 2,17M |
| 2026-07-29 | TWD 18,90 | -%4,55 | TWD 20,10 | TWD 20,10 | TWD 18,35 | 4,11M |
| 2026-07-28 | TWD 19,80 | -%4,35 | TWD 20,30 | TWD 20,30 | TWD 19,70 | 2,49M |
| 2026-07-27 | TWD 20,70 | -%0,48 | TWD 20,60 | TWD 20,95 | TWD 20,30 | 1,76M |
| 2026-07-24 | TWD 20,80 | -%2,35 | TWD 21,15 | TWD 21,30 | TWD 20,70 | 1,47M |
| 2026-07-23 | TWD 21,30 | -%1,39 | TWD 21,85 | TWD 21,85 | TWD 21,15 | 1,17M |
| 2026-07-22 | TWD 21,60 | +%0,70 | TWD 21,70 | TWD 21,95 | TWD 21,55 | 1,24M |
| 2026-07-21 | TWD 21,45 | +%2,88 | TWD 20,90 | TWD 21,55 | TWD 20,80 | 1,56M |
| 2026-07-20 | TWD 20,85 | -%2,57 | TWD 21,30 | TWD 21,50 | TWD 20,40 | 2,57M |
| 2026-07-17 | TWD 21,40 | -%6,55 | TWD 22,70 | TWD 22,70 | TWD 21,40 | 3,98M |
| 2026-07-16 | TWD 22,90 | -%1,51 | TWD 23,15 | TWD 23,15 | TWD 22,80 | 1,61M |
| 2026-07-15 | TWD 23,25 | +%0,22 | TWD 23,20 | TWD 23,40 | TWD 22,95 | 1,69M |
| 2026-07-14 | TWD 23,20 | -%0,64 | TWD 23,35 | TWD 23,70 | TWD 22,55 | 3,20M |
| 2026-07-13 | TWD 23,35 | -%2,71 | TWD 24,10 | TWD 24,35 | TWD 23,25 | 2,71M |
| 2026-07-10 | TWD 24,00 | %0,00 | TWD 24,00 | TWD 24,00 | TWD 24,00 | 0 |
| 2026-07-09 | TWD 24,00 | -%0,83 | TWD 24,50 | TWD 24,75 | TWD 24,00 | 1,56M |
| 2026-07-08 | TWD 24,20 | +%0,41 | TWD 24,10 | TWD 24,30 | TWD 23,60 | 1,79M |
| 2026-07-07 | TWD 24,10 | -%3,21 | TWD 25,00 | TWD 25,05 | TWD 23,90 | 2,73M |
| 2026-07-06 | TWD 24,90 | %0,00 | TWD 25,00 | TWD 25,30 | TWD 24,65 | 2,34M |
| 2026-07-03 | TWD 24,90 | +%1,01 | TWD 24,45 | TWD 25,10 | TWD 24,45 | 1,77M |
| 2026-07-02 | TWD 24,65 | +%0,82 | TWD 24,40 | TWD 24,65 | TWD 24,25 | 1,79M |
| 2026-07-01 | TWD 24,45 | -%2,20 | TWD 25,50 | TWD 25,50 | TWD 24,40 | 2,16M |
| 2026-06-30 | TWD 25,00 | +%0,60 | TWD 24,95 | TWD 25,20 | TWD 24,85 | 2,88M |
| 2026-06-29 | TWD 24,85 | +%3,54 | TWD 24,05 | TWD 25,45 | TWD 23,85 | 3,04M |
| 2026-06-26 | TWD 24,00 | -%3,81 | TWD 24,90 | TWD 25,00 | TWD 24,00 | 4,17M |
| 2026-06-25 | TWD 24,95 | -%0,60 | TWD 25,35 | TWD 25,35 | TWD 24,70 | 2,63M |
| 2026-06-24 | TWD 25,10 | -%0,40 | TWD 25,30 | TWD 25,45 | TWD 24,75 | 3,30M |
| 2026-06-23 | TWD 25,20 | -%2,33 | TWD 26,05 | TWD 26,05 | TWD 24,85 | 4,96M |
| 2026-06-22 | TWD 25,80 | -%0,58 | TWD 26,10 | TWD 26,30 | TWD 25,70 | 5,64M |
| 2026-06-18 | TWD 25,95 | +%1,17 | TWD 25,70 | TWD 25,95 | TWD 25,40 | 4,99M |
| 2026-06-17 | TWD 25,65 | +%1,99 | TWD 25,15 | TWD 26,00 | TWD 25,00 | 3,08M |
| 2026-06-16 | TWD 25,15 | -%3,27 | TWD 26,30 | TWD 26,30 | TWD 25,10 | 4,93M |
| 2026-06-15 | TWD 26,00 | +%1,56 | TWD 25,95 | TWD 26,15 | TWD 25,70 | 4,37M |
| 2026-06-12 | TWD 25,60 | +%2,81 | TWD 26,00 | TWD 26,35 | TWD 25,45 | 4,78M |
| 2026-06-11 | TWD 24,90 | -%1,58 | TWD 25,15 | TWD 25,45 | TWD 24,05 | 5,68M |
| 2026-06-10 | TWD 25,30 | -%4,35 | TWD 26,20 | TWD 26,80 | TWD 25,30 | 5,81M |
| 2026-06-09 | TWD 26,45 | +%0,95 | TWD 26,45 | TWD 26,60 | TWD 25,80 | 4,68M |
| 2026-06-08 | TWD 26,20 | -%8,23 | TWD 25,70 | TWD 26,40 | TWD 25,70 | 8,52M |
| 2026-06-05 | TWD 28,55 | -%3,38 | TWD 29,55 | TWD 29,65 | TWD 28,00 | 7,11M |
| 2026-06-04 | TWD 29,55 | -%4,52 | TWD 30,70 | TWD 30,95 | TWD 29,55 | 8,35M |
| 2026-06-03 | TWD 30,95 | -%1,43 | TWD 31,70 | TWD 31,80 | TWD 30,55 | 9,61M |
| 2026-06-02 | TWD 31,40 | +%0,96 | TWD 31,30 | TWD 31,70 | TWD 30,10 | 14,14M |
| 2026-06-01 | TWD 31,10 | +%1,30 | TWD 31,50 | TWD 31,95 | TWD 30,80 | 16,64M |
| 2026-05-29 | TWD 30,70 | +%4,42 | TWD 30,20 | TWD 31,00 | TWD 29,60 | 10,50M |
| 2026-05-28 | TWD 29,40 | +%0,68 | TWD 29,60 | TWD 30,85 | TWD 29,00 | 12,98M |
| 2026-05-27 | TWD 29,20 | -%2,83 | TWD 30,50 | TWD 30,60 | TWD 28,85 | 8,94M |