Nichidenbo Corp. 3090
TWSE · Tayvan · Elektronik Teknoloji
TWD 173,00+4,00 (+%2,37)
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 173,50 | +%2,66 | TWD 169,00 | TWD 175,50 | TWD 167,00 | 6,41M |
| 2026-10-01 | TWD 169,00 | +%4,97 | TWD 162,00 | TWD 171,50 | TWD 162,00 | 8,22M |
| 2026-09-30 | TWD 161,00 | %0,00 | TWD 163,00 | TWD 163,50 | TWD 161,00 | 1,16M |
| 2026-09-29 | TWD 161,00 | -%2,42 | TWD 163,50 | TWD 164,00 | TWD 160,00 | 1,52M |
| 2026-09-24 | TWD 165,00 | %0,00 | TWD 164,50 | TWD 167,50 | TWD 164,00 | 1,69M |
| 2026-09-23 | TWD 165,00 | +%0,30 | TWD 166,50 | TWD 170,00 | TWD 164,00 | 2,08M |
| 2026-09-22 | TWD 164,50 | %0,00 | TWD 167,00 | TWD 168,50 | TWD 164,00 | 2,44M |
| 2026-09-21 | TWD 164,50 | -%0,30 | TWD 165,00 | TWD 170,50 | TWD 164,00 | 3,17M |
| 2026-09-18 | TWD 165,00 | +%3,13 | TWD 163,50 | TWD 165,00 | TWD 162,00 | 2,04M |
| 2026-09-17 | TWD 160,00 | -%2,14 | TWD 164,50 | TWD 166,50 | TWD 159,50 | 2,91M |
| 2026-09-16 | TWD 163,50 | +%2,83 | TWD 160,50 | TWD 163,50 | TWD 159,00 | 1,53M |
| 2026-09-15 | TWD 159,00 | -%2,75 | TWD 162,00 | TWD 166,00 | TWD 159,00 | 2,49M |
| 2026-09-14 | TWD 163,50 | +%0,31 | TWD 161,00 | TWD 165,50 | TWD 157,00 | 3,24M |
| 2026-09-11 | TWD 163,00 | -%4,68 | TWD 165,00 | TWD 170,50 | TWD 163,00 | 4,39M |
| 2026-09-10 | TWD 171,00 | +%3,01 | TWD 166,00 | TWD 174,00 | TWD 162,00 | 5,66M |
| 2026-09-09 | TWD 166,00 | -%0,90 | TWD 168,00 | TWD 171,00 | TWD 166,00 | 2,60M |
| 2026-09-08 | TWD 167,50 | -%2,33 | TWD 171,00 | TWD 172,00 | TWD 167,50 | 3,97M |
| 2026-09-07 | TWD 171,50 | -%2,83 | TWD 179,50 | TWD 183,00 | TWD 171,00 | 14,07M |
| 2026-09-04 | TWD 176,50 | +%8,62 | TWD 167,50 | TWD 177,00 | TWD 167,50 | 11,95M |
| 2026-09-03 | TWD 162,50 | -%3,56 | TWD 169,00 | TWD 172,00 | TWD 162,50 | 5,06M |
| 2026-09-02 | TWD 168,50 | -%2,60 | TWD 170,00 | TWD 170,50 | TWD 168,00 | 3,04M |
| 2026-09-01 | TWD 173,00 | -%1,14 | TWD 172,00 | TWD 179,50 | TWD 172,00 | 8,95M |
| 2026-08-31 | TWD 175,00 | +%0,57 | TWD 172,00 | TWD 178,50 | TWD 167,00 | 9,49M |
| 2026-08-28 | TWD 174,00 | +%3,26 | TWD 175,50 | TWD 184,00 | TWD 171,50 | 19,13M |
| 2026-08-27 | TWD 168,50 | +%1,81 | TWD 168,50 | TWD 172,00 | TWD 164,00 | 8,66M |
| 2026-08-26 | TWD 165,50 | -%0,30 | TWD 166,00 | TWD 167,00 | TWD 162,00 | 3,35M |
| 2026-08-25 | TWD 166,00 | +%1,84 | TWD 162,00 | TWD 166,00 | TWD 157,50 | 4,14M |
| 2026-08-24 | TWD 163,00 | -%1,21 | TWD 164,50 | TWD 169,00 | TWD 163,00 | 3,93M |
| 2026-08-21 | TWD 165,00 | -%4,07 | TWD 175,50 | TWD 177,00 | TWD 164,00 | 9,65M |
| 2026-08-20 | TWD 172,00 | -%3,10 | TWD 186,00 | TWD 187,00 | TWD 169,50 | 22,34M |
| 2026-08-19 | TWD 177,50 | +%9,91 | TWD 158,00 | TWD 177,50 | TWD 158,00 | 21,21M |
| 2026-08-18 | TWD 161,50 | -%2,71 | TWD 167,00 | TWD 168,50 | TWD 161,00 | 5,85M |
| 2026-08-17 | TWD 166,00 | -%4,87 | TWD 171,00 | TWD 171,00 | TWD 163,50 | 8,66M |
| 2026-08-14 | TWD 174,50 | -%0,29 | TWD 179,50 | TWD 181,00 | TWD 170,50 | 12,68M |
| 2026-08-13 | TWD 175,00 | +%2,64 | TWD 173,50 | TWD 187,00 | TWD 173,50 | 21,19M |
| 2026-08-12 | TWD 170,50 | -%2,29 | TWD 175,50 | TWD 177,00 | TWD 168,00 | 20,08M |
| 2026-08-11 | TWD 174,50 | +%8,39 | TWD 158,00 | TWD 177,00 | TWD 158,00 | 32,11M |
| 2026-08-10 | TWD 161,00 | +%6,98 | TWD 158,00 | TWD 165,50 | TWD 155,50 | 11,87M |
| 2026-08-07 | TWD 150,50 | -%2,90 | TWD 156,50 | TWD 156,50 | TWD 147,50 | 8,60M |
| 2026-08-06 | TWD 155,00 | +%5,44 | TWD 145,00 | TWD 157,50 | TWD 142,00 | 9,38M |
| 2026-08-05 | TWD 147,00 | +%2,08 | TWD 153,00 | TWD 154,00 | TWD 144,50 | 11,73M |
| 2026-08-04 | TWD 144,00 | +%4,73 | TWD 137,50 | TWD 148,00 | TWD 133,50 | 19,84M |
| 2026-08-03 | TWD 137,50 | +%10,00 | TWD 133,00 | TWD 137,50 | TWD 130,00 | 10,14M |
| 2026-07-31 | TWD 125,00 | +%9,65 | TWD 125,00 | TWD 125,00 | TWD 121,00 | 2,11M |
| 2026-07-30 | TWD 114,00 | -%9,88 | TWD 118,00 | TWD 123,50 | TWD 114,00 | 3,87M |
| 2026-07-29 | TWD 126,50 | -%9,96 | TWD 138,00 | TWD 138,00 | TWD 126,50 | 870,15K |
| 2026-07-28 | TWD 140,50 | -%9,94 | TWD 143,50 | TWD 143,50 | TWD 140,50 | 1,05M |
| 2026-07-27 | TWD 156,00 | -%4,88 | TWD 162,00 | TWD 162,00 | TWD 148,00 | 2,03M |
| 2026-07-24 | TWD 164,00 | -%4,37 | TWD 168,00 | TWD 168,00 | TWD 155,00 | 2,05M |
| 2026-07-23 | TWD 171,50 | -%6,28 | TWD 179,50 | TWD 181,50 | TWD 165,00 | 2,00M |
| 2026-07-22 | TWD 183,00 | +%4,27 | TWD 180,00 | TWD 184,50 | TWD 176,00 | 2,82M |
| 2026-07-21 | TWD 175,50 | %0,00 | TWD 173,50 | TWD 175,50 | TWD 160,00 | 4,79M |
| 2026-07-20 | TWD 175,50 | -%9,77 | TWD 190,00 | TWD 190,00 | TWD 175,50 | 1,07M |
| 2026-07-17 | TWD 194,50 | -%6,94 | TWD 201,00 | TWD 210,00 | TWD 191,00 | 16,47M |
| 2026-07-16 | TWD 209,00 | -%7,11 | TWD 221,00 | TWD 227,50 | TWD 207,50 | 10,89M |
| 2026-07-15 | TWD 225,00 | -%3,23 | TWD 230,00 | TWD 231,00 | TWD 218,00 | 10,12M |
| 2026-07-14 | TWD 232,50 | -%9,88 | TWD 245,00 | TWD 247,50 | TWD 232,50 | 12,27M |
| 2026-07-13 | TWD 258,00 | -%9,95 | TWD 286,50 | TWD 288,00 | TWD 258,00 | 6,96M |
| 2026-07-10 | TWD 286,50 | %0,00 | TWD 286,50 | TWD 286,50 | TWD 286,50 | 0 |
| 2026-07-09 | TWD 286,50 | -%5,60 | TWD 295,00 | TWD 325,00 | TWD 286,50 | 14,52M |
| 2026-07-08 | TWD 303,50 | -%0,82 | TWD 303,00 | TWD 303,50 | TWD 275,50 | 1,73M |
| 2026-07-07 | TWD 306,00 | -%10,00 | TWD 335,00 | TWD 335,00 | TWD 306,00 | 1,16M |
| 2026-07-06 | TWD 340,00 | +%6,75 | TWD 330,00 | TWD 340,00 | TWD 315,00 | 911,30K |
| 2026-07-03 | TWD 318,50 | +%2,41 | TWD 305,00 | TWD 320,00 | TWD 298,00 | 768,67K |
| 2026-07-02 | TWD 311,00 | -%1,58 | TWD 307,00 | TWD 311,00 | TWD 295,50 | 1,11M |
| 2026-07-01 | TWD 316,00 | -%2,02 | TWD 323,00 | TWD 335,00 | TWD 316,00 | 1,34M |
| 2026-06-30 | TWD 322,50 | +%6,09 | TWD 315,00 | TWD 333,50 | TWD 314,00 | 867,24K |
| 2026-06-29 | TWD 304,00 | -%1,94 | TWD 308,00 | TWD 316,50 | TWD 298,00 | 876,05K |
| 2026-06-26 | TWD 310,00 | -%3,43 | TWD 307,00 | TWD 318,50 | TWD 299,00 | 1,51M |
| 2026-06-25 | TWD 321,00 | +%5,94 | TWD 310,50 | TWD 321,00 | TWD 310,50 | 1,07M |
| 2026-06-24 | TWD 303,00 | +%0,17 | TWD 290,00 | TWD 303,00 | TWD 289,00 | 1,39M |
| 2026-06-23 | TWD 302,50 | -%9,84 | TWD 321,00 | TWD 321,00 | TWD 302,50 | 3,18M |
| 2026-06-22 | TWD 335,50 | +%0,90 | TWD 339,00 | TWD 365,00 | TWD 335,00 | 26,67M |
| 2026-06-18 | TWD 332,50 | +%9,92 | TWD 320,00 | TWD 332,50 | TWD 316,00 | 23,26M |
| 2026-06-17 | TWD 302,50 | +%10,00 | TWD 270,00 | TWD 302,50 | TWD 268,50 | 25,40M |
| 2026-06-16 | TWD 275,00 | -%2,31 | TWD 286,50 | TWD 309,00 | TWD 274,00 | 35,69M |
| 2026-06-15 | TWD 281,50 | +%9,96 | TWD 273,50 | TWD 281,50 | TWD 271,00 | 13,85M |
| 2026-06-12 | TWD 256,00 | +%9,87 | TWD 247,50 | TWD 256,00 | TWD 241,00 | 38,58M |
| 2026-06-11 | TWD 233,00 | +%9,91 | TWD 220,50 | TWD 233,00 | TWD 204,50 | 26,16M |
| 2026-06-10 | TWD 212,00 | -%7,83 | TWD 238,00 | TWD 253,00 | TWD 211,00 | 22,16M |
| 2026-06-09 | TWD 230,00 | +%9,79 | TWD 212,00 | TWD 230,00 | TWD 209,50 | 2,04M |
| 2026-06-08 | TWD 209,50 | -%5,20 | TWD 199,00 | TWD 210,00 | TWD 199,00 | 1,61M |
| 2026-06-05 | TWD 221,00 | %0,00 | TWD 206,00 | TWD 221,50 | TWD 200,00 | 1,76M |
| 2026-06-04 | TWD 221,00 | +%3,27 | TWD 210,00 | TWD 221,00 | TWD 208,50 | 2,21M |
| 2026-06-03 | TWD 214,00 | -%2,73 | TWD 216,00 | TWD 220,00 | TWD 212,50 | 1,60M |
| 2026-06-02 | TWD 220,00 | -%5,78 | TWD 233,00 | TWD 233,00 | TWD 215,00 | 2,39M |
| 2026-06-01 | TWD 233,50 | +%1,97 | TWD 225,00 | TWD 251,00 | TWD 225,00 | 2,01M |
| 2026-05-29 | TWD 229,00 | +%9,83 | TWD 221,50 | TWD 229,00 | TWD 208,00 | 2,68M |
| 2026-05-28 | TWD 208,50 | -%9,74 | TWD 231,00 | TWD 233,00 | TWD 208,50 | 2,82M |
| 2026-05-27 | TWD 231,00 | -%0,43 | TWD 232,00 | TWD 241,00 | TWD 226,00 | 2,36M |