Davicom Semiconductor, Inc. 3094
TWSE · Tayvan · Elektronik Teknoloji
TWD 70,30+2,60 (+%3,84)
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 70,30 | +%3,84 | TWD 69,20 | TWD 73,00 | TWD 67,90 | 35,12M |
| 2026-10-01 | TWD 67,70 | +%9,90 | TWD 61,80 | TWD 67,70 | TWD 61,70 | 29,46M |
| 2026-09-30 | TWD 61,60 | +%3,18 | TWD 62,10 | TWD 62,50 | TWD 59,00 | 38,75M |
| 2026-09-29 | TWD 59,70 | +%9,94 | TWD 53,00 | TWD 59,70 | TWD 52,70 | 9,97M |
| 2026-09-24 | TWD 54,30 | %0,00 | TWD 53,60 | TWD 57,80 | TWD 53,50 | 22,69M |
| 2026-09-23 | TWD 54,30 | +%3,23 | TWD 53,00 | TWD 57,80 | TWD 51,60 | 27,04M |
| 2026-09-22 | TWD 52,60 | -%7,39 | TWD 56,20 | TWD 56,20 | TWD 52,50 | 17,27M |
| 2026-09-21 | TWD 56,80 | +%9,86 | TWD 54,90 | TWD 56,80 | TWD 54,50 | 6,29M |
| 2026-09-18 | TWD 51,70 | +%10,00 | TWD 48,80 | TWD 51,70 | TWD 48,60 | 17,18M |
| 2026-09-17 | TWD 47,00 | +%5,50 | TWD 44,55 | TWD 47,20 | TWD 44,55 | 11,51M |
| 2026-09-16 | TWD 44,55 | +%5,44 | TWD 42,25 | TWD 45,00 | TWD 42,25 | 5,85M |
| 2026-09-15 | TWD 42,25 | -%3,98 | TWD 43,95 | TWD 44,00 | TWD 42,20 | 4,61M |
| 2026-09-14 | TWD 44,00 | +%7,58 | TWD 40,45 | TWD 44,50 | TWD 40,35 | 7,72M |
| 2026-09-11 | TWD 40,90 | -%2,39 | TWD 41,05 | TWD 41,60 | TWD 40,35 | 2,27M |
| 2026-09-10 | TWD 41,90 | +%2,70 | TWD 40,60 | TWD 42,80 | TWD 40,30 | 5,59M |
| 2026-09-09 | TWD 40,80 | -%1,09 | TWD 41,30 | TWD 41,90 | TWD 40,70 | 4,14M |
| 2026-09-08 | TWD 41,25 | -%7,92 | TWD 44,75 | TWD 45,80 | TWD 40,60 | 10,92M |
| 2026-09-07 | TWD 44,80 | -%3,66 | TWD 49,00 | TWD 50,80 | TWD 44,80 | 19,56M |
| 2026-09-04 | TWD 46,50 | +%9,93 | TWD 43,20 | TWD 46,50 | TWD 43,15 | 17,82M |
| 2026-09-03 | TWD 42,30 | +%2,67 | TWD 41,85 | TWD 43,80 | TWD 40,10 | 9,27M |
| 2026-09-02 | TWD 41,20 | %0,00 | TWD 40,60 | TWD 42,60 | TWD 40,30 | 5,46M |
| 2026-09-01 | TWD 41,20 | +%1,73 | TWD 40,60 | TWD 41,80 | TWD 40,60 | 6,03M |
| 2026-08-31 | TWD 40,50 | -%0,74 | TWD 40,00 | TWD 40,95 | TWD 39,70 | 4,22M |
| 2026-08-28 | TWD 40,80 | +%7,09 | TWD 38,05 | TWD 41,70 | TWD 38,05 | 11,00M |
| 2026-08-27 | TWD 38,10 | -%0,13 | TWD 38,15 | TWD 38,70 | TWD 37,50 | 1,31M |
| 2026-08-26 | TWD 38,15 | -%0,52 | TWD 38,35 | TWD 39,00 | TWD 37,65 | 2,16M |
| 2026-08-25 | TWD 38,35 | +%0,92 | TWD 38,00 | TWD 38,35 | TWD 37,20 | 1,69M |
| 2026-08-24 | TWD 38,00 | +%6,29 | TWD 36,15 | TWD 38,60 | TWD 36,15 | 2,57M |
| 2026-08-21 | TWD 35,75 | -%0,42 | TWD 36,10 | TWD 36,10 | TWD 35,40 | 453,10K |
| 2026-08-20 | TWD 35,90 | -%0,97 | TWD 36,35 | TWD 37,05 | TWD 35,80 | 656,01K |
| 2026-08-19 | TWD 36,25 | -%0,14 | TWD 35,60 | TWD 36,90 | TWD 35,50 | 798,00K |
| 2026-08-18 | TWD 36,30 | -%2,42 | TWD 36,95 | TWD 37,40 | TWD 36,10 | 881,00K |
| 2026-08-17 | TWD 37,20 | -%1,46 | TWD 38,65 | TWD 38,95 | TWD 37,05 | 1,66M |
| 2026-08-14 | TWD 37,75 | -%2,71 | TWD 39,40 | TWD 39,40 | TWD 37,65 | 4,06M |
| 2026-08-13 | TWD 38,80 | +%5,72 | TWD 37,15 | TWD 39,55 | TWD 36,90 | 4,39M |
| 2026-08-12 | TWD 36,70 | -%2,39 | TWD 37,30 | TWD 38,00 | TWD 36,60 | 1,21M |
| 2026-08-11 | TWD 37,60 | +%1,76 | TWD 37,05 | TWD 37,90 | TWD 36,15 | 1,49M |
| 2026-08-10 | TWD 36,95 | +%6,03 | TWD 35,20 | TWD 37,95 | TWD 35,20 | 1,63M |
| 2026-08-07 | TWD 34,85 | -%2,11 | TWD 35,30 | TWD 35,80 | TWD 34,70 | 773,01K |
| 2026-08-06 | TWD 35,60 | -%1,25 | TWD 36,05 | TWD 36,05 | TWD 34,85 | 707,10K |
| 2026-08-05 | TWD 36,05 | +%1,84 | TWD 37,35 | TWD 37,75 | TWD 36,05 | 1,73M |
| 2026-08-04 | TWD 35,40 | +%0,71 | TWD 35,05 | TWD 36,45 | TWD 34,70 | 1,37M |
| 2026-08-03 | TWD 35,15 | +%0,86 | TWD 34,00 | TWD 36,50 | TWD 34,00 | 2,72M |
| 2026-07-31 | TWD 34,85 | +%9,94 | TWD 34,55 | TWD 34,85 | TWD 34,15 | 2,22M |
| 2026-07-30 | TWD 31,70 | +%3,09 | TWD 30,30 | TWD 33,80 | TWD 29,95 | 5,49M |
| 2026-07-29 | TWD 30,75 | -%6,25 | TWD 33,45 | TWD 33,45 | TWD 29,60 | 2,00M |
| 2026-07-28 | TWD 32,80 | -%7,74 | TWD 34,05 | TWD 34,70 | TWD 32,80 | 1,44M |
| 2026-07-27 | TWD 35,55 | -%1,80 | TWD 36,85 | TWD 36,85 | TWD 35,00 | 1,04M |
| 2026-07-24 | TWD 36,20 | -%1,76 | TWD 36,30 | TWD 37,95 | TWD 36,00 | 1,48M |
| 2026-07-23 | TWD 36,85 | -%3,41 | TWD 38,15 | TWD 38,15 | TWD 35,85 | 1,75M |
| 2026-07-22 | TWD 38,15 | -%1,29 | TWD 38,85 | TWD 40,30 | TWD 38,00 | 3,71M |
| 2026-07-21 | TWD 38,65 | +%8,42 | TWD 36,70 | TWD 39,20 | TWD 36,05 | 3,83M |
| 2026-07-20 | TWD 35,65 | -%3,39 | TWD 36,90 | TWD 36,90 | TWD 33,60 | 2,02M |
| 2026-07-17 | TWD 36,90 | -%9,89 | TWD 38,90 | TWD 39,40 | TWD 36,90 | 4,05M |
| 2026-07-16 | TWD 40,95 | +%1,24 | TWD 40,30 | TWD 42,80 | TWD 40,00 | 13,15M |
| 2026-07-15 | TWD 40,45 | +%9,92 | TWD 38,00 | TWD 40,45 | TWD 37,55 | 6,53M |
| 2026-07-14 | TWD 36,80 | -%4,17 | TWD 38,00 | TWD 38,55 | TWD 35,00 | 2,02M |
| 2026-07-13 | TWD 38,40 | -%4,83 | TWD 40,60 | TWD 41,20 | TWD 37,75 | 2,68M |
| 2026-07-10 | TWD 40,35 | %0,00 | TWD 40,35 | TWD 40,35 | TWD 40,35 | 0 |
| 2026-07-09 | TWD 40,35 | -%5,06 | TWD 41,35 | TWD 42,10 | TWD 40,20 | 3,03M |
| 2026-07-08 | TWD 42,50 | +%7,59 | TWD 39,80 | TWD 43,20 | TWD 38,20 | 5,45M |
| 2026-07-07 | TWD 39,50 | -%7,93 | TWD 42,95 | TWD 43,40 | TWD 39,05 | 6,87M |
| 2026-07-06 | TWD 42,90 | +%10,00 | TWD 41,90 | TWD 42,90 | TWD 41,50 | 4,93M |
| 2026-07-03 | TWD 39,00 | -%2,26 | TWD 39,60 | TWD 40,25 | TWD 38,85 | 1,63M |
| 2026-07-02 | TWD 39,90 | +%3,77 | TWD 38,50 | TWD 40,40 | TWD 38,45 | 2,41M |
| 2026-07-01 | TWD 38,45 | -%2,53 | TWD 39,55 | TWD 41,35 | TWD 38,45 | 3,58M |
| 2026-06-30 | TWD 39,45 | -%2,71 | TWD 41,00 | TWD 41,90 | TWD 39,30 | 6,08M |
| 2026-06-29 | TWD 40,55 | +%2,14 | TWD 39,60 | TWD 41,45 | TWD 38,35 | 3,96M |
| 2026-06-26 | TWD 39,70 | -%8,31 | TWD 42,65 | TWD 42,65 | TWD 39,60 | 4,45M |
| 2026-06-25 | TWD 43,30 | -%4,31 | TWD 46,00 | TWD 46,15 | TWD 42,25 | 10,68M |
| 2026-06-24 | TWD 45,25 | +%9,96 | TWD 40,50 | TWD 45,25 | TWD 40,30 | 14,59M |
| 2026-06-23 | TWD 41,15 | -%1,56 | TWD 45,00 | TWD 45,90 | TWD 41,10 | 10,68M |
| 2026-06-22 | TWD 41,80 | +%9,28 | TWD 40,20 | TWD 41,80 | TWD 39,00 | 10,13M |
| 2026-06-18 | TWD 38,25 | -%1,92 | TWD 39,00 | TWD 39,55 | TWD 38,00 | 5,01M |
| 2026-06-17 | TWD 39,00 | +%7,88 | TWD 36,95 | TWD 39,75 | TWD 36,95 | 14,14M |
| 2026-06-16 | TWD 36,15 | +%2,26 | TWD 36,80 | TWD 37,40 | TWD 35,00 | 5,57M |
| 2026-06-15 | TWD 35,35 | +%9,95 | TWD 33,10 | TWD 35,35 | TWD 33,00 | 4,78M |
| 2026-06-12 | TWD 32,15 | +%9,91 | TWD 30,15 | TWD 32,15 | TWD 30,10 | 1,76M |
| 2026-06-11 | TWD 29,25 | +%1,21 | TWD 29,80 | TWD 29,80 | TWD 28,30 | 445,93K |
| 2026-06-10 | TWD 28,90 | -%5,09 | TWD 30,10 | TWD 30,80 | TWD 28,85 | 886,22K |
| 2026-06-09 | TWD 30,45 | +%3,05 | TWD 30,15 | TWD 31,00 | TWD 28,95 | 1,01M |
| 2026-06-08 | TWD 29,55 | -%7,22 | TWD 28,90 | TWD 29,75 | TWD 28,80 | 873,97K |
| 2026-06-05 | TWD 31,85 | -%2,60 | TWD 32,90 | TWD 33,25 | TWD 31,65 | 1,02M |
| 2026-06-04 | TWD 32,70 | %0,00 | TWD 32,70 | TWD 33,10 | TWD 32,40 | 921,31K |
| 2026-06-03 | TWD 32,70 | -%3,11 | TWD 33,50 | TWD 33,60 | TWD 32,60 | 1,49M |
| 2026-06-02 | TWD 33,75 | -%0,74 | TWD 34,30 | TWD 35,50 | TWD 32,70 | 1,71M |
| 2026-06-01 | TWD 34,00 | +%0,15 | TWD 33,70 | TWD 34,55 | TWD 33,40 | 1,80M |
| 2026-05-29 | TWD 33,95 | -%0,88 | TWD 35,00 | TWD 35,00 | TWD 33,60 | 1,63M |
| 2026-05-28 | TWD 34,25 | -%3,66 | TWD 35,60 | TWD 36,30 | TWD 33,70 | 2,93M |
| 2026-05-27 | TWD 35,55 | +%1,72 | TWD 34,95 | TWD 36,40 | TWD 34,90 | 4,04M |