Teamphon Energy Co., Ltd. 3073
TPEX · Tayvan · Kamu Hizmetleri
TWD 20,60+0,10 (+%0,49)
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 20,60 | +%0,49 | TWD 20,60 | TWD 20,85 | TWD 20,60 | 18,70K |
| 2026-10-01 | TWD 20,50 | -%0,49 | TWD 20,60 | TWD 20,95 | TWD 20,50 | 8,00K |
| 2026-09-30 | TWD 20,60 | %0,00 | TWD 20,95 | TWD 21,00 | TWD 20,55 | 9,07K |
| 2026-09-29 | TWD 20,60 | +%1,48 | TWD 20,50 | TWD 20,85 | TWD 20,50 | 13,13K |
| 2026-09-24 | TWD 20,30 | %0,00 | TWD 20,25 | TWD 20,30 | TWD 20,20 | 7,20K |
| 2026-09-23 | TWD 20,30 | %0,00 | TWD 20,30 | TWD 20,65 | TWD 20,30 | 30,00K |
| 2026-09-22 | TWD 20,30 | -%2,40 | TWD 20,80 | TWD 20,80 | TWD 20,25 | 47,07K |
| 2026-09-21 | TWD 20,80 | +%1,22 | TWD 20,60 | TWD 21,55 | TWD 20,60 | 83,00K |
| 2026-09-18 | TWD 20,55 | -%1,44 | TWD 20,90 | TWD 20,90 | TWD 20,00 | 54,00K |
| 2026-09-17 | TWD 20,85 | %0,00 | TWD 20,85 | TWD 22,10 | TWD 20,85 | 8,22K |
| 2026-09-16 | TWD 20,85 | -%0,71 | TWD 21,20 | TWD 21,20 | TWD 20,40 | 14,10K |
| 2026-09-15 | TWD 21,00 | -%2,78 | TWD 21,60 | TWD 21,65 | TWD 21,00 | 15,01K |
| 2026-09-14 | TWD 21,60 | -%3,36 | TWD 21,80 | TWD 22,00 | TWD 21,50 | 24,00K |
| 2026-09-11 | TWD 22,35 | -%0,22 | TWD 21,80 | TWD 22,35 | TWD 21,80 | 34,10K |
| 2026-09-10 | TWD 22,40 | +%0,90 | TWD 22,00 | TWD 22,40 | TWD 21,70 | 45,00K |
| 2026-09-09 | TWD 22,20 | +%0,23 | TWD 22,25 | TWD 22,25 | TWD 22,20 | 3,00K |
| 2026-09-08 | TWD 22,15 | -%0,67 | TWD 22,20 | TWD 22,75 | TWD 22,00 | 53,50K |
| 2026-09-07 | TWD 22,30 | -%1,33 | TWD 22,60 | TWD 22,60 | TWD 22,00 | 48,16K |
| 2026-09-04 | TWD 22,60 | %0,00 | TWD 22,00 | TWD 22,70 | TWD 22,00 | 57,07K |
| 2026-09-03 | TWD 22,60 | +%2,73 | TWD 21,75 | TWD 22,75 | TWD 21,75 | 40,01K |
| 2026-09-02 | TWD 22,00 | -%0,68 | TWD 22,00 | TWD 22,15 | TWD 21,85 | 73,01K |
| 2026-09-01 | TWD 22,15 | +%1,37 | TWD 21,90 | TWD 22,15 | TWD 21,80 | 39,00K |
| 2026-08-31 | TWD 21,85 | -%1,35 | TWD 21,65 | TWD 21,85 | TWD 21,65 | 6,30K |
| 2026-08-28 | TWD 22,15 | -%0,23 | TWD 22,20 | TWD 22,30 | TWD 22,05 | 29,00K |
| 2026-08-27 | TWD 22,20 | -%1,33 | TWD 22,50 | TWD 22,50 | TWD 22,00 | 43,00K |
| 2026-08-26 | TWD 22,50 | %0,00 | TWD 23,80 | TWD 23,80 | TWD 22,30 | 39,33K |
| 2026-08-25 | TWD 22,50 | +%3,69 | TWD 22,35 | TWD 22,60 | TWD 22,20 | 46,03K |
| 2026-08-24 | TWD 21,70 | -%4,82 | TWD 22,65 | TWD 22,95 | TWD 21,70 | 51,31K |
| 2026-08-21 | TWD 22,80 | +%0,22 | TWD 22,90 | TWD 22,95 | TWD 22,60 | 21,00K |
| 2026-08-20 | TWD 22,75 | +%0,44 | TWD 22,85 | TWD 23,00 | TWD 22,65 | 26,39K |
| 2026-08-19 | TWD 22,65 | -%0,22 | TWD 22,90 | TWD 22,90 | TWD 22,55 | 47,13K |
| 2026-08-18 | TWD 22,70 | -%0,66 | TWD 22,85 | TWD 23,00 | TWD 22,60 | 68,00K |
| 2026-08-17 | TWD 22,85 | +%2,24 | TWD 22,80 | TWD 23,10 | TWD 22,60 | 51,52K |
| 2026-08-14 | TWD 22,35 | -%1,32 | TWD 23,20 | TWD 23,20 | TWD 22,35 | 59,01K |
| 2026-08-13 | TWD 22,65 | -%2,16 | TWD 23,20 | TWD 24,00 | TWD 22,60 | 111,01K |
| 2026-08-12 | TWD 23,15 | +%1,54 | TWD 22,80 | TWD 24,50 | TWD 22,80 | 193,07K |
| 2026-08-11 | TWD 22,80 | +%3,17 | TWD 22,85 | TWD 24,30 | TWD 22,60 | 287,00K |
| 2026-08-10 | TWD 22,10 | %0,00 | TWD 22,10 | TWD 22,20 | TWD 22,05 | 23,54K |
| 2026-08-07 | TWD 22,10 | -%0,45 | TWD 22,25 | TWD 22,50 | TWD 22,05 | 87,00K |
| 2026-08-06 | TWD 22,20 | +%0,91 | TWD 22,10 | TWD 22,20 | TWD 21,55 | 37,00K |
| 2026-08-05 | TWD 22,00 | +%0,92 | TWD 21,95 | TWD 22,00 | TWD 21,80 | 13,40K |
| 2026-08-04 | TWD 21,80 | %0,00 | TWD 21,20 | TWD 21,80 | TWD 21,20 | 9,10K |
| 2026-08-03 | TWD 21,80 | +%0,69 | TWD 21,65 | TWD 21,80 | TWD 21,40 | 31,00K |
| 2026-07-31 | TWD 21,65 | +%1,64 | TWD 21,15 | TWD 21,85 | TWD 20,65 | 71,30K |
| 2026-07-30 | TWD 21,30 | +%0,47 | TWD 21,20 | TWD 21,60 | TWD 21,20 | 32,10K |
| 2026-07-29 | TWD 21,20 | -%2,75 | TWD 21,60 | TWD 21,60 | TWD 20,50 | 185,00K |
| 2026-07-28 | TWD 21,80 | -%0,46 | TWD 21,60 | TWD 21,90 | TWD 21,55 | 44,00K |
| 2026-07-27 | TWD 21,90 | +%1,62 | TWD 21,70 | TWD 21,95 | TWD 21,60 | 69,00K |
| 2026-07-24 | TWD 21,55 | -%2,49 | TWD 22,10 | TWD 22,10 | TWD 21,55 | 73,20K |
| 2026-07-23 | TWD 22,10 | +%1,84 | TWD 21,80 | TWD 22,10 | TWD 21,70 | 30,00K |
| 2026-07-22 | TWD 21,70 | +%1,17 | TWD 21,65 | TWD 21,95 | TWD 21,60 | 12,00K |
| 2026-07-21 | TWD 21,45 | %0,00 | TWD 21,90 | TWD 22,10 | TWD 20,90 | 140,00K |
| 2026-07-20 | TWD 21,45 | -%1,38 | TWD 22,05 | TWD 22,05 | TWD 21,15 | 81,00K |
| 2026-07-17 | TWD 21,75 | -%1,36 | TWD 21,80 | TWD 21,80 | TWD 21,15 | 117,35K |
| 2026-07-16 | TWD 22,05 | +%0,46 | TWD 22,25 | TWD 22,25 | TWD 22,00 | 15,00K |
| 2026-07-15 | TWD 21,95 | +%0,46 | TWD 21,90 | TWD 22,20 | TWD 21,90 | 32,00K |
| 2026-07-14 | TWD 21,85 | -%1,58 | TWD 22,70 | TWD 22,70 | TWD 21,70 | 70,78K |
| 2026-07-13 | TWD 22,20 | +%0,91 | TWD 22,00 | TWD 22,30 | TWD 21,85 | 48,00K |
| 2026-07-10 | TWD 22,00 | %0,00 | TWD 22,00 | TWD 22,00 | TWD 22,00 | 0 |
| 2026-07-09 | TWD 22,00 | -%2,65 | TWD 22,55 | TWD 22,55 | TWD 21,80 | 61,00K |
| 2026-07-08 | TWD 22,60 | +%3,43 | TWD 22,45 | TWD 23,05 | TWD 21,70 | 74,10K |
| 2026-07-07 | TWD 21,85 | -%5,00 | TWD 23,00 | TWD 23,00 | TWD 21,85 | 124,03K |
| 2026-07-06 | TWD 23,00 | +%1,77 | TWD 23,10 | TWD 23,10 | TWD 22,55 | 72,14K |
| 2026-07-03 | TWD 22,60 | +%0,67 | TWD 22,45 | TWD 22,90 | TWD 22,45 | 63,00K |
| 2026-07-02 | TWD 22,45 | +%2,51 | TWD 21,95 | TWD 22,45 | TWD 21,90 | 96,00K |
| 2026-07-01 | TWD 21,90 | -%0,23 | TWD 21,95 | TWD 21,95 | TWD 21,80 | 37,10K |
| 2026-06-30 | TWD 21,95 | +%0,46 | TWD 21,85 | TWD 22,45 | TWD 21,70 | 51,00K |
| 2026-06-29 | TWD 21,85 | +%1,39 | TWD 21,50 | TWD 22,60 | TWD 21,50 | 60,00K |
| 2026-06-26 | TWD 21,55 | -%2,05 | TWD 22,25 | TWD 22,90 | TWD 21,55 | 204,25K |
| 2026-06-25 | TWD 22,00 | -%0,45 | TWD 22,25 | TWD 22,25 | TWD 21,60 | 47,20K |
| 2026-06-24 | TWD 22,10 | +%0,23 | TWD 22,20 | TWD 22,20 | TWD 21,70 | 97,20K |
| 2026-06-23 | TWD 22,05 | %0,00 | TWD 22,20 | TWD 22,30 | TWD 21,65 | 122,85K |
| 2026-06-22 | TWD 22,05 | +%4,01 | TWD 21,40 | TWD 23,30 | TWD 21,40 | 296,65K |
| 2026-06-18 | TWD 21,20 | +%2,66 | TWD 20,75 | TWD 21,30 | TWD 20,65 | 101,02K |
| 2026-06-17 | TWD 20,65 | +%1,23 | TWD 20,40 | TWD 20,70 | TWD 20,30 | 70,71K |
| 2026-06-16 | TWD 20,40 | +%0,99 | TWD 21,00 | TWD 21,00 | TWD 20,15 | 97,13K |
| 2026-06-15 | TWD 20,20 | -%0,49 | TWD 20,80 | TWD 20,80 | TWD 20,15 | 87,33K |
| 2026-06-12 | TWD 20,30 | +%0,50 | TWD 20,80 | TWD 20,80 | TWD 20,25 | 79,02K |
| 2026-06-11 | TWD 20,20 | -%1,70 | TWD 21,00 | TWD 21,00 | TWD 19,95 | 80,00K |
| 2026-06-10 | TWD 20,55 | -%3,97 | TWD 21,40 | TWD 21,50 | TWD 20,50 | 108,11K |
| 2026-06-09 | TWD 21,40 | -%0,93 | TWD 21,60 | TWD 21,60 | TWD 21,15 | 81,05K |
| 2026-06-08 | TWD 21,60 | -%3,57 | TWD 20,20 | TWD 21,60 | TWD 20,20 | 161,10K |
| 2026-06-05 | TWD 22,40 | -%9,68 | TWD 22,35 | TWD 22,80 | TWD 22,35 | 759,00K |
| 2026-06-04 | TWD 24,80 | +%9,98 | TWD 23,70 | TWD 24,80 | TWD 23,65 | 417,91K |
| 2026-06-03 | TWD 22,55 | +%10,00 | TWD 20,50 | TWD 22,55 | TWD 20,25 | 327,80K |
| 2026-06-02 | TWD 20,50 | +%1,23 | TWD 20,50 | TWD 20,85 | TWD 20,30 | 135,00K |
| 2026-06-01 | TWD 20,25 | %0,00 | TWD 20,25 | TWD 20,40 | TWD 20,00 | 96,25K |
| 2026-05-29 | TWD 20,25 | -%0,25 | TWD 20,50 | TWD 20,50 | TWD 20,20 | 91,00K |
| 2026-05-28 | TWD 20,30 | +%0,74 | TWD 20,30 | TWD 20,45 | TWD 19,80 | 137,46K |
| 2026-05-27 | TWD 20,15 | -%0,25 | TWD 20,40 | TWD 20,50 | TWD 20,00 | 191,52K |